クリップコーポレーション(4705)の株価時系列情報
クリップコーポレーション(4705)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,617 | 1,640 | 1,617 | 1,635 | 5,400 |
| 2005/12/29 | 1,604 | 1,618 | 1,604 | 1,616 | 9,300 |
| 2005/12/28 | 1,604 | 1,610 | 1,602 | 1,604 | 15,200 |
| 2005/12/27 | 1,595 | 1,614 | 1,595 | 1,604 | 19,500 |
| 2005/12/26 | 1,562 | 1,599 | 1,562 | 1,596 | 11,700 |
| 2005/12/22 | 1,570 | 1,575 | 1,548 | 1,562 | 2,100 |
| 2005/12/21 | 1,534 | 1,580 | 1,529 | 1,580 | 18,600 |
| 2005/12/20 | 1,529 | 1,539 | 1,519 | 1,530 | 16,000 |
| 2005/12/19 | 1,505 | 1,520 | 1,505 | 1,520 | 8,300 |
| 2005/12/16 | 1,500 | 1,507 | 1,499 | 1,505 | 6,800 |
| 2005/12/15 | 1,500 | 1,512 | 1,500 | 1,500 | 4,600 |
| 2005/12/14 | 1,500 | 1,510 | 1,499 | 1,500 | 5,100 |
| 2005/12/13 | 1,500 | 1,511 | 1,500 | 1,500 | 8,400 |
| 2005/12/12 | 1,504 | 1,510 | 1,491 | 1,500 | 7,200 |
| 2005/12/09 | 1,519 | 1,520 | 1,502 | 1,520 | 2,600 |
| 2005/12/08 | 1,549 | 1,550 | 1,500 | 1,524 | 10,600 |
| 2005/12/07 | 1,495 | 1,550 | 1,490 | 1,550 | 31,500 |
| 2005/12/06 | 1,499 | 1,519 | 1,494 | 1,495 | 11,700 |
| 2005/12/05 | 1,489 | 1,495 | 1,489 | 1,490 | 8,000 |
| 2005/12/02 | 1,465 | 1,481 | 1,465 | 1,481 | 13,000 |
| 2005/12/01 | 1,466 | 1,467 | 1,465 | 1,465 | 5,400 |
| 2005/11/30 | 1,460 | 1,468 | 1,460 | 1,464 | 5,500 |
| 2005/11/29 | 1,459 | 1,462 | 1,459 | 1,459 | 8,000 |
| 2005/11/28 | 1,459 | 1,462 | 1,454 | 1,459 | 18,600 |
| 2005/11/25 | 1,460 | 1,461 | 1,455 | 1,460 | 11,100 |
| 2005/11/24 | 1,450 | 1,465 | 1,450 | 1,460 | 11,000 |
| 2005/11/22 | 1,463 | 1,465 | 1,450 | 1,455 | 6,100 |
| 2005/11/21 | 1,440 | 1,470 | 1,440 | 1,465 | 24,600 |
| 2005/11/18 | 1,468 | 1,469 | 1,425 | 1,455 | 36,800 |
| 2005/11/17 | 1,470 | 1,471 | 1,461 | 1,469 | 3,500 |
| 2005/11/16 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 |
| 2005/11/15 | 1,485 | 1,486 | 1,425 | 1,450 | 12,100 |
| 2005/11/14 | 1,493 | 1,495 | 1,485 | 1,490 | 14,400 |
| 2005/11/11 | 1,494 | 1,498 | 1,493 | 1,494 | 12,200 |
| 2005/11/10 | 1,474 | 1,499 | 1,474 | 1,490 | 18,900 |
| 2005/11/09 | 1,424 | 1,475 | 1,424 | 1,474 | 4,100 |
| 2005/11/08 | 1,398 | 1,445 | 1,398 | 1,420 | 14,900 |
| 2005/11/07 | 1,396 | 1,400 | 1,396 | 1,396 | 9,900 |
| 2005/11/04 | 1,395 | 1,397 | 1,393 | 1,396 | 19,300 |
| 2005/11/02 | 1,392 | 1,397 | 1,391 | 1,397 | 10,500 |
| 2005/11/01 | 1,390 | 1,399 | 1,388 | 1,399 | 2,600 |
| 2005/10/31 | 1,385 | 1,390 | 1,384 | 1,386 | 7,000 |
| 2005/10/28 | 1,376 | 1,385 | 1,376 | 1,385 | 6,100 |
| 2005/10/27 | 1,373 | 1,380 | 1,373 | 1,375 | 6,900 |
| 2005/10/26 | 1,373 | 1,375 | 1,369 | 1,374 | 7,700 |
| 2005/10/25 | 1,379 | 1,379 | 1,372 | 1,374 | 7,600 |
| 2005/10/24 | 1,394 | 1,395 | 1,380 | 1,380 | 12,800 |
| 2005/10/21 | 1,395 | 1,400 | 1,393 | 1,395 | 7,600 |
| 2005/10/20 | 1,394 | 1,397 | 1,394 | 1,396 | 2,500 |
| 2005/10/19 | 1,399 | 1,400 | 1,394 | 1,394 | 13,300 |
| 2005/10/18 | 1,390 | 1,405 | 1,390 | 1,395 | 12,200 |
| 2005/10/17 | 1,370 | 1,382 | 1,370 | 1,380 | 10,800 |
| 2005/10/14 | 1,355 | 1,390 | 1,350 | 1,370 | 8,800 |
| 2005/10/13 | 1,340 | 1,355 | 1,334 | 1,355 | 12,800 |
| 2005/10/12 | 1,345 | 1,346 | 1,337 | 1,340 | 8,000 |
| 2005/10/11 | 1,340 | 1,350 | 1,337 | 1,337 | 10,500 |
| 2005/10/07 | 1,345 | 1,347 | 1,338 | 1,340 | 12,100 |
| 2005/10/06 | 1,348 | 1,349 | 1,344 | 1,347 | 9,800 |
| 2005/10/05 | 1,344 | 1,350 | 1,344 | 1,345 | 6,700 |
| 2005/10/04 | 1,330 | 1,350 | 1,330 | 1,345 | 16,200 |
| 2005/10/03 | 1,330 | 1,340 | 1,320 | 1,340 | 12,100 |
| 2005/09/30 | 1,345 | 1,350 | 1,320 | 1,320 | 26,100 |
| 2005/09/29 | 1,360 | 1,360 | 1,345 | 1,345 | 19,600 |
| 2005/09/28 | 1,369 | 1,372 | 1,360 | 1,360 | 29,800 |
| 2005/09/27 | 1,380 | 1,390 | 1,368 | 1,369 | 11,300 |
| 2005/09/26 | 1,390 | 1,394 | 1,380 | 1,380 | 13,400 |
| 2005/09/22 | 1,370 | 1,380 | 1,364 | 1,380 | 10,900 |
| 2005/09/21 | 1,389 | 1,402 | 1,350 | 1,365 | 64,300 |
| 2005/09/20 | 1,350 | 1,395 | 1,350 | 1,380 | 21,000 |
| 2005/09/16 | 1,315 | 1,348 | 1,315 | 1,340 | 25,600 |
| 2005/09/15 | 1,305 | 1,315 | 1,296 | 1,315 | 27,400 |
| 2005/09/14 | 1,340 | 1,341 | 1,280 | 1,310 | 42,600 |
| 2005/09/13 | 1,374 | 1,375 | 1,341 | 1,342 | 12,500 |
| 2005/09/12 | 1,394 | 1,395 | 1,380 | 1,381 | 17,000 |
| 2005/09/09 | 1,390 | 1,396 | 1,387 | 1,394 | 10,900 |
| 2005/09/08 | 1,408 | 1,410 | 1,399 | 1,400 | 6,300 |
| 2005/09/07 | 1,410 | 1,415 | 1,408 | 1,408 | 10,100 |
| 2005/09/06 | 1,420 | 1,421 | 1,414 | 1,415 | 9,500 |
| 2005/09/05 | 1,419 | 1,425 | 1,415 | 1,420 | 9,300 |
| 2005/09/02 | 1,420 | 1,420 | 1,410 | 1,410 | 8,400 |
| 2005/09/01 | 1,420 | 1,421 | 1,410 | 1,420 | 4,500 |
| 2005/08/31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,300 |
| 2005/08/30 | 1,430 | 1,430 | 1,420 | 1,420 | 4,700 |
| 2005/08/29 | 1,414 | 1,435 | 1,411 | 1,411 | 4,000 |
| 2005/08/26 | 1,401 | 1,410 | 1,401 | 1,410 | 6,500 |
| 2005/08/25 | 1,430 | 1,432 | 1,409 | 1,409 | 18,300 |
| 2005/08/24 | 1,451 | 1,460 | 1,430 | 1,430 | 10,900 |
| 2005/08/23 | 1,466 | 1,467 | 1,450 | 1,450 | 14,100 |
| 2005/08/22 | 1,459 | 1,462 | 1,455 | 1,460 | 4,700 |
| 2005/08/19 | 1,433 | 1,455 | 1,433 | 1,450 | 15,400 |
| 2005/08/18 | 1,429 | 1,436 | 1,427 | 1,428 | 11,700 |
| 2005/08/17 | 1,400 | 1,430 | 1,400 | 1,425 | 7,300 |
| 2005/08/16 | 1,445 | 1,450 | 1,400 | 1,401 | 17,800 |
| 2005/08/15 | 1,426 | 1,445 | 1,417 | 1,445 | 31,800 |
| 2005/08/12 | 1,374 | 1,450 | 1,374 | 1,415 | 42,500 |
| 2005/08/11 | 1,322 | 1,350 | 1,322 | 1,350 | 24,500 |
| 2005/08/10 | 1,308 | 1,325 | 1,300 | 1,310 | 31,700 |
| 2005/08/09 | 1,299 | 1,335 | 1,297 | 1,308 | 61,600 |
| 2005/08/08 | 1,339 | 1,340 | 1,180 | 1,320 | 129,900 |
| 2005/08/05 | 1,401 | 1,402 | 1,370 | 1,370 | 69,100 |
| 2005/08/04 | 1,419 | 1,420 | 1,401 | 1,413 | 37,200 |
| 2005/08/03 | 1,458 | 1,460 | 1,413 | 1,418 | 71,700 |
| 2005/08/02 | 1,537 | 1,538 | 1,451 | 1,458 | 57,300 |
| 2005/08/01 | 1,600 | 1,603 | 1,508 | 1,540 | 50,200 |
| 2005/07/29 | 1,615 | 1,639 | 1,599 | 1,600 | 16,300 |
| 2005/07/28 | 1,605 | 1,610 | 1,600 | 1,610 | 6,800 |
| 2005/07/27 | 1,600 | 1,605 | 1,599 | 1,600 | 4,800 |
| 2005/07/26 | 1,599 | 1,610 | 1,599 | 1,600 | 1,600 |
| 2005/07/25 | 1,600 | 1,602 | 1,598 | 1,600 | 30,200 |
| 2005/07/22 | 1,600 | 1,612 | 1,599 | 1,600 | 7,700 |
| 2005/07/21 | 1,621 | 1,625 | 1,610 | 1,612 | 21,700 |
| 2005/07/20 | 1,621 | 1,624 | 1,619 | 1,620 | 4,900 |
| 2005/07/19 | 1,624 | 1,625 | 1,619 | 1,620 | 11,300 |
| 2005/07/15 | 1,609 | 1,626 | 1,609 | 1,624 | 8,000 |
| 2005/07/14 | 1,600 | 1,610 | 1,600 | 1,609 | 13,200 |
| 2005/07/13 | 1,614 | 1,615 | 1,598 | 1,609 | 23,300 |
| 2005/07/12 | 1,618 | 1,620 | 1,609 | 1,620 | 5,100 |
| 2005/07/11 | 1,620 | 1,621 | 1,601 | 1,610 | 15,300 |
| 2005/07/08 | 1,620 | 1,630 | 1,619 | 1,621 | 4,200 |
| 2005/07/07 | 1,650 | 1,650 | 1,623 | 1,644 | 4,300 |
| 2005/07/06 | 1,649 | 1,659 | 1,639 | 1,659 | 4,200 |
| 2005/07/05 | 1,620 | 1,635 | 1,620 | 1,635 | 4,200 |
| 2005/07/04 | 1,670 | 1,671 | 1,616 | 1,620 | 9,600 |
| 2005/07/01 | 1,669 | 1,671 | 1,660 | 1,670 | 10,400 |
| 2005/06/30 | 1,670 | 1,675 | 1,670 | 1,671 | 4,000 |
| 2005/06/29 | 1,662 | 1,691 | 1,662 | 1,670 | 10,800 |
| 2005/06/28 | 1,640 | 1,657 | 1,640 | 1,655 | 3,200 |
| 2005/06/27 | 1,640 | 1,641 | 1,640 | 1,641 | 2,200 |
| 2005/06/24 | 1,616 | 1,640 | 1,611 | 1,640 | 4,500 |
| 2005/06/23 | 1,610 | 1,617 | 1,609 | 1,617 | 5,200 |
| 2005/06/22 | 1,611 | 1,612 | 1,600 | 1,610 | 4,900 |
| 2005/06/21 | 1,610 | 1,620 | 1,600 | 1,615 | 9,900 |
| 2005/06/20 | 1,649 | 1,650 | 1,630 | 1,630 | 8,000 |
| 2005/06/17 | 1,660 | 1,661 | 1,645 | 1,651 | 2,800 |
| 2005/06/16 | 1,690 | 1,700 | 1,670 | 1,670 | 4,200 |
| 2005/06/15 | 1,695 | 1,700 | 1,695 | 1,695 | 1,400 |
| 2005/06/14 | 1,675 | 1,700 | 1,675 | 1,685 | 6,400 |
| 2005/06/13 | 1,680 | 1,681 | 1,656 | 1,675 | 7,700 |
| 2005/06/10 | 1,646 | 1,681 | 1,645 | 1,681 | 15,900 |
| 2005/06/09 | 1,660 | 1,661 | 1,641 | 1,645 | 5,300 |
| 2005/06/08 | 1,689 | 1,690 | 1,661 | 1,672 | 6,300 |
| 2005/06/07 | 1,731 | 1,732 | 1,660 | 1,690 | 17,600 |
| 2005/06/06 | 1,747 | 1,765 | 1,745 | 1,745 | 34,200 |
| 2005/06/03 | 1,739 | 1,758 | 1,730 | 1,748 | 19,200 |
| 2005/06/02 | 1,689 | 1,730 | 1,689 | 1,730 | 41,000 |
| 2005/06/01 | 1,680 | 1,685 | 1,675 | 1,683 | 22,200 |
| 2005/05/31 | 1,660 | 1,675 | 1,660 | 1,674 | 11,500 |
| 2005/05/30 | 1,619 | 1,653 | 1,619 | 1,653 | 34,000 |
| 2005/05/27 | 1,590 | 1,620 | 1,590 | 1,610 | 6,900 |
| 2005/05/26 | 1,590 | 1,600 | 1,580 | 1,595 | 34,100 |
| 2005/05/25 | 1,475 | 1,590 | 1,475 | 1,590 | 24,000 |
| 2005/05/24 | 1,520 | 1,521 | 1,460 | 1,470 | 37,700 |
| 2005/05/23 | 1,590 | 1,612 | 1,560 | 1,560 | 31,300 |
| 2005/05/20 | 1,595 | 1,605 | 1,529 | 1,560 | 11,600 |
| 2005/05/19 | 1,658 | 1,660 | 1,610 | 1,615 | 16,600 |
| 2005/05/18 | 1,519 | 1,620 | 1,490 | 1,610 | 24,900 |
| 2005/05/17 | 1,580 | 1,594 | 1,520 | 1,530 | 13,200 |
| 2005/05/16 | 1,599 | 1,600 | 1,575 | 1,575 | 8,200 |
| 2005/05/13 | 1,618 | 1,625 | 1,600 | 1,602 | 12,900 |
| 2005/05/12 | 1,612 | 1,632 | 1,612 | 1,620 | 6,700 |
| 2005/05/11 | 1,640 | 1,645 | 1,610 | 1,611 | 9,400 |
| 2005/05/10 | 1,651 | 1,700 | 1,649 | 1,650 | 23,600 |
| 2005/05/09 | 1,619 | 1,652 | 1,619 | 1,650 | 29,800 |
| 2005/05/06 | 1,570 | 1,620 | 1,570 | 1,614 | 21,400 |
| 2005/05/02 | 1,533 | 1,586 | 1,533 | 1,561 | 27,800 |
| 2005/04/28 | 1,535 | 1,540 | 1,530 | 1,538 | 26,200 |
| 2005/04/27 | 1,535 | 1,542 | 1,528 | 1,537 | 19,400 |
| 2005/04/26 | 1,539 | 1,548 | 1,533 | 1,533 | 5,800 |
| 2005/04/25 | 1,528 | 1,540 | 1,515 | 1,539 | 5,200 |
| 2005/04/22 | 1,450 | 1,527 | 1,450 | 1,500 | 2,800 |
| 2005/04/21 | 1,449 | 1,450 | 1,445 | 1,450 | 10,300 |
| 2005/04/20 | 1,460 | 1,550 | 1,450 | 1,450 | 26,400 |
| 2005/04/19 | 1,369 | 1,450 | 1,369 | 1,450 | 17,400 |
| 2005/04/18 | 1,450 | 1,451 | 1,360 | 1,370 | 54,100 |
| 2005/04/15 | 1,510 | 1,510 | 1,440 | 1,460 | 43,900 |
| 2005/04/14 | 1,559 | 1,560 | 1,494 | 1,525 | 31,300 |
| 2005/04/13 | 1,550 | 1,599 | 1,550 | 1,560 | 40,900 |
| 2005/04/12 | 1,519 | 1,554 | 1,519 | 1,540 | 4,700 |
| 2005/04/11 | 1,530 | 1,548 | 1,520 | 1,520 | 7,700 |
| 2005/04/08 | 1,555 | 1,556 | 1,525 | 1,530 | 8,200 |
| 2005/04/07 | 1,585 | 1,585 | 1,550 | 1,550 | 10,000 |
| 2005/04/06 | 1,615 | 1,632 | 1,585 | 1,585 | 6,400 |
| 2005/04/05 | 1,581 | 1,632 | 1,580 | 1,610 | 9,100 |
| 2005/04/04 | 1,585 | 1,590 | 1,581 | 1,581 | 4,000 |
| 2005/04/01 | 1,570 | 1,590 | 1,560 | 1,581 | 3,300 |
| 2005/03/31 | 1,500 | 1,556 | 1,500 | 1,550 | 10,500 |
| 2005/03/30 | 1,545 | 1,546 | 1,470 | 1,500 | 31,800 |
| 2005/03/29 | 1,595 | 1,610 | 1,570 | 1,570 | 12,100 |
| 2005/03/28 | 1,629 | 1,646 | 1,594 | 1,595 | 8,000 |
| 2005/03/25 | 1,640 | 1,650 | 1,640 | 1,650 | 1,300 |
| 2005/03/24 | 1,649 | 1,649 | 1,611 | 1,618 | 6,800 |
| 2005/03/23 | 1,678 | 1,680 | 1,646 | 1,650 | 19,400 |
| 2005/03/22 | 1,704 | 1,710 | 1,654 | 1,670 | 24,000 |
| 2005/03/18 | 1,681 | 1,710 | 1,680 | 1,710 | 17,400 |
| 2005/03/17 | 1,715 | 1,715 | 1,684 | 1,700 | 4,000 |
| 2005/03/16 | 1,775 | 1,776 | 1,700 | 1,740 | 23,600 |
| 2005/03/15 | 1,629 | 1,785 | 1,629 | 1,780 | 58,500 |
| 2005/03/14 | 1,550 | 1,632 | 1,550 | 1,630 | 28,400 |
| 2005/03/11 | 1,541 | 1,550 | 1,541 | 1,550 | 6,700 |
| 2005/03/10 | 1,505 | 1,541 | 1,500 | 1,541 | 19,600 |
| 2005/03/09 | 1,495 | 1,505 | 1,488 | 1,500 | 8,700 |
| 2005/03/08 | 1,498 | 1,503 | 1,475 | 1,490 | 19,700 |
| 2005/03/07 | 1,437 | 1,480 | 1,437 | 1,480 | 18,100 |
| 2005/03/04 | 1,490 | 1,490 | 1,408 | 1,465 | 10,900 |
| 2005/03/03 | 1,502 | 1,503 | 1,453 | 1,490 | 10,800 |
| 2005/03/02 | 1,510 | 1,519 | 1,505 | 1,505 | 17,400 |
| 2005/03/01 | 1,525 | 1,530 | 1,505 | 1,508 | 7,200 |
| 2005/02/28 | 1,530 | 1,530 | 1,525 | 1,529 | 4,300 |
| 2005/02/25 | 1,524 | 1,535 | 1,520 | 1,530 | 27,400 |
| 2005/02/24 | 1,524 | 1,527 | 1,523 | 1,527 | 12,500 |
| 2005/02/23 | 1,500 | 1,523 | 1,499 | 1,523 | 8,000 |
| 2005/02/22 | 1,480 | 1,505 | 1,480 | 1,500 | 23,400 |
| 2005/02/21 | 1,490 | 1,499 | 1,479 | 1,498 | 8,100 |
| 2005/02/18 | 1,500 | 1,500 | 1,470 | 1,480 | 32,700 |
| 2005/02/17 | 1,500 | 1,520 | 1,499 | 1,500 | 18,400 |
| 2005/02/16 | 1,519 | 1,520 | 1,499 | 1,500 | 30,000 |
| 2005/02/15 | 1,530 | 1,541 | 1,499 | 1,500 | 25,300 |
| 2005/02/14 | 1,519 | 1,558 | 1,519 | 1,554 | 30,000 |
| 2005/02/10 | 1,498 | 1,530 | 1,498 | 1,520 | 37,600 |
| 2005/02/09 | 1,571 | 1,572 | 1,490 | 1,500 | 63,400 |
| 2005/02/08 | 1,429 | 1,600 | 1,429 | 1,575 | 239,600 |
| 2005/02/07 | 1,370 | 1,465 | 1,358 | 1,425 | 68,800 |
| 2005/02/04 | 1,294 | 1,350 | 1,284 | 1,340 | 22,500 |
| 2005/02/03 | 1,296 | 1,325 | 1,285 | 1,294 | 14,600 |
| 2005/02/02 | 1,300 | 1,301 | 1,271 | 1,280 | 13,800 |
| 2005/02/01 | 1,304 | 1,305 | 1,299 | 1,302 | 5,300 |
| 2005/01/31 | 1,280 | 1,320 | 1,279 | 1,302 | 24,700 |
| 2005/01/28 | 1,255 | 1,270 | 1,255 | 1,261 | 5,300 |
| 2005/01/27 | 1,280 | 1,280 | 1,235 | 1,255 | 11,600 |
| 2005/01/26 | 1,289 | 1,296 | 1,280 | 1,280 | 7,800 |
| 2005/01/25 | 1,300 | 1,305 | 1,280 | 1,289 | 10,200 |
| 2005/01/24 | 1,240 | 1,315 | 1,240 | 1,300 | 36,400 |
| 2005/01/21 | 1,200 | 1,250 | 1,199 | 1,249 | 15,100 |
| 2005/01/20 | 1,196 | 1,200 | 1,191 | 1,199 | 7,200 |
| 2005/01/19 | 1,219 | 1,220 | 1,196 | 1,196 | 16,800 |
| 2005/01/18 | 1,219 | 1,221 | 1,215 | 1,219 | 9,100 |
| 2005/01/17 | 1,210 | 1,220 | 1,210 | 1,215 | 8,700 |
| 2005/01/14 | 1,190 | 1,222 | 1,180 | 1,219 | 11,900 |
| 2005/01/13 | 1,230 | 1,230 | 1,188 | 1,200 | 9,500 |
| 2005/01/12 | 1,260 | 1,261 | 1,210 | 1,220 | 19,600 |
| 2005/01/11 | 1,140 | 1,280 | 1,140 | 1,260 | 49,000 |
| 2005/01/07 | 1,170 | 1,170 | 1,125 | 1,140 | 24,800 |
| 2005/01/06 | 1,151 | 1,180 | 1,140 | 1,150 | 39,300 |
| 2005/01/05 | 1,078 | 1,150 | 1,078 | 1,140 | 83,400 |
| 2005/01/04 | 1,041 | 1,081 | 1,041 | 1,075 | 87,500 |