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 |
|---|---|---|---|---|---|
| 2007/12/28 | 990 | 991 | 986 | 990 | 3,000 |
| 2007/12/27 | 982 | 982 | 982 | 982 | 5,400 |
| 2007/12/26 | 982 | 985 | 982 | 982 | 9,100 |
| 2007/12/25 | 975 | 980 | 975 | 976 | 28,200 |
| 2007/12/21 | 976 | 980 | 976 | 976 | 6,000 |
| 2007/12/20 | 983 | 984 | 978 | 979 | 2,700 |
| 2007/12/19 | 989 | 990 | 989 | 990 | 1,200 |
| 2007/12/18 | 980 | 982 | 980 | 981 | 4,100 |
| 2007/12/17 | 979 | 983 | 979 | 980 | 6,900 |
| 2007/12/14 | 980 | 981 | 976 | 978 | 3,900 |
| 2007/12/13 | 980 | 982 | 979 | 980 | 8,600 |
| 2007/12/12 | 979 | 980 | 979 | 979 | 1,700 |
| 2007/12/11 | 980 | 980 | 979 | 979 | 3,500 |
| 2007/12/10 | 980 | 980 | 978 | 980 | 3,400 |
| 2007/12/07 | 980 | 981 | 980 | 980 | 2,600 |
| 2007/12/06 | 981 | 984 | 979 | 981 | 1,700 |
| 2007/12/05 | 995 | 995 | 995 | 995 | 300 |
| 2007/12/04 | 992 | 995 | 979 | 995 | 2,100 |
| 2007/12/03 | 980 | 982 | 980 | 981 | 2,200 |
| 2007/11/30 | 980 | 981 | 980 | 980 | 1,500 |
| 2007/11/29 | 980 | 982 | 979 | 981 | 4,600 |
| 2007/11/28 | 980 | 982 | 979 | 981 | 2,600 |
| 2007/11/27 | 970 | 1,000 | 970 | 977 | 1,600 |
| 2007/11/26 | 990 | 990 | 984 | 984 | 3,600 |
| 2007/11/22 | 1,000 | 1,000 | 989 | 991 | 3,900 |
| 2007/11/21 | 1,000 | 1,008 | 1,000 | 1,000 | 2,800 |
| 2007/11/20 | 1,029 | 1,030 | 988 | 1,001 | 13,200 |
| 2007/11/19 | 1,039 | 1,040 | 1,035 | 1,035 | 2,500 |
| 2007/11/16 | 1,038 | 1,039 | 1,038 | 1,039 | 200 |
| 2007/11/15 | 1,044 | 1,048 | 1,037 | 1,037 | 3,600 |
| 2007/11/14 | 1,020 | 1,050 | 1,020 | 1,043 | 3,100 |
| 2007/11/13 | 1,015 | 1,028 | 1,014 | 1,020 | 2,500 |
| 2007/11/12 | 1,049 | 1,050 | 1,018 | 1,018 | 900 |
| 2007/11/09 | 1,038 | 1,064 | 1,038 | 1,054 | 6,700 |
| 2007/11/08 | 1,043 | 1,045 | 1,028 | 1,040 | 7,200 |
| 2007/11/07 | 1,046 | 1,079 | 1,044 | 1,077 | 4,500 |
| 2007/11/06 | 1,050 | 1,051 | 1,046 | 1,048 | 2,500 |
| 2007/11/05 | 1,054 | 1,055 | 1,051 | 1,051 | 8,300 |
| 2007/11/02 | 1,060 | 1,060 | 1,052 | 1,055 | 3,000 |
| 2007/11/01 | 1,064 | 1,064 | 1,059 | 1,061 | 1,400 |
| 2007/10/31 | 1,068 | 1,069 | 1,063 | 1,064 | 5,500 |
| 2007/10/30 | 1,064 | 1,065 | 1,061 | 1,065 | 800 |
| 2007/10/29 | 1,069 | 1,069 | 1,065 | 1,065 | 1,500 |
| 2007/10/26 | 1,034 | 1,040 | 1,027 | 1,040 | 14,200 |
| 2007/10/25 | 1,039 | 1,040 | 1,038 | 1,038 | 1,800 |
| 2007/10/24 | 1,040 | 1,041 | 1,038 | 1,040 | 8,500 |
| 2007/10/23 | 1,050 | 1,051 | 1,050 | 1,050 | 2,200 |
| 2007/10/22 | 1,049 | 1,050 | 1,048 | 1,050 | 5,300 |
| 2007/10/19 | 1,075 | 1,081 | 1,073 | 1,080 | 6,600 |
| 2007/10/18 | 1,080 | 1,083 | 1,075 | 1,083 | 3,400 |
| 2007/10/17 | 1,081 | 1,084 | 1,077 | 1,081 | 8,300 |
| 2007/10/16 | 1,090 | 1,095 | 1,083 | 1,084 | 2,900 |
| 2007/10/15 | 1,065 | 1,095 | 1,065 | 1,083 | 6,600 |
| 2007/10/12 | 1,066 | 1,075 | 1,062 | 1,065 | 6,500 |
| 2007/10/11 | 1,049 | 1,070 | 1,049 | 1,068 | 4,400 |
| 2007/10/10 | 1,048 | 1,059 | 1,042 | 1,044 | 12,100 |
| 2007/10/09 | 984 | 1,048 | 984 | 1,025 | 13,500 |
| 2007/10/05 | 925 | 981 | 925 | 981 | 9,900 |
| 2007/10/04 | 900 | 930 | 889 | 913 | 4,300 |
| 2007/10/03 | 811 | 900 | 810 | 900 | 17,500 |
| 2007/10/02 | 811 | 811 | 808 | 810 | 2,600 |
| 2007/10/01 | 808 | 811 | 803 | 804 | 7,200 |
| 2007/09/28 | 809 | 811 | 806 | 807 | 9,300 |
| 2007/09/27 | 805 | 810 | 805 | 809 | 8,300 |
| 2007/09/26 | 806 | 807 | 798 | 805 | 12,000 |
| 2007/09/25 | 804 | 811 | 804 | 806 | 3,400 |
| 2007/09/21 | 800 | 803 | 799 | 800 | 7,300 |
| 2007/09/20 | 777 | 800 | 777 | 798 | 13,200 |
| 2007/09/19 | 760 | 799 | 760 | 769 | 39,300 |
| 2007/09/18 | 750 | 760 | 750 | 754 | 17,600 |
| 2007/09/14 | 782 | 783 | 749 | 750 | 11,300 |
| 2007/09/13 | 788 | 789 | 779 | 788 | 5,500 |
| 2007/09/12 | 799 | 800 | 777 | 788 | 11,200 |
| 2007/09/11 | 829 | 830 | 784 | 795 | 26,200 |
| 2007/09/10 | 874 | 875 | 823 | 830 | 13,600 |
| 2007/09/07 | 879 | 880 | 873 | 875 | 2,900 |
| 2007/09/06 | 928 | 929 | 880 | 880 | 9,500 |
| 2007/09/05 | 989 | 990 | 925 | 930 | 17,100 |
| 2007/09/04 | 1,000 | 1,001 | 990 | 998 | 9,600 |
| 2007/09/03 | 1,021 | 1,031 | 999 | 1,005 | 5,400 |
| 2007/08/31 | 1,049 | 1,050 | 1,022 | 1,022 | 2,300 |
| 2007/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 800 |
| 2007/08/29 | 1,039 | 1,051 | 1,039 | 1,050 | 700 |
| 2007/08/28 | 1,032 | 1,051 | 1,032 | 1,051 | 500 |
| 2007/08/27 | 1,068 | 1,069 | 1,040 | 1,040 | 3,800 |
| 2007/08/24 | 1,070 | 1,072 | 1,050 | 1,060 | 2,600 |
| 2007/08/23 | 1,060 | 1,092 | 1,049 | 1,075 | 5,800 |
| 2007/08/22 | 1,093 | 1,094 | 1,040 | 1,060 | 9,900 |
| 2007/08/21 | 1,051 | 1,095 | 1,050 | 1,094 | 1,300 |
| 2007/08/20 | 1,080 | 1,122 | 1,050 | 1,050 | 3,100 |
| 2007/08/17 | 1,069 | 1,077 | 1,048 | 1,075 | 5,600 |
| 2007/08/16 | 1,075 | 1,098 | 1,020 | 1,050 | 12,500 |
| 2007/08/15 | 1,062 | 1,076 | 1,062 | 1,075 | 3,600 |
| 2007/08/14 | 1,062 | 1,072 | 1,062 | 1,062 | 2,200 |
| 2007/08/13 | 1,079 | 1,080 | 1,060 | 1,062 | 1,600 |
| 2007/08/10 | 1,105 | 1,106 | 1,078 | 1,080 | 8,500 |
| 2007/08/09 | 1,111 | 1,120 | 1,104 | 1,105 | 2,700 |
| 2007/08/08 | 1,118 | 1,120 | 1,109 | 1,111 | 1,500 |
| 2007/08/07 | 1,134 | 1,136 | 1,125 | 1,125 | 3,700 |
| 2007/08/06 | 1,135 | 1,136 | 1,125 | 1,125 | 2,100 |
| 2007/08/03 | 1,135 | 1,136 | 1,135 | 1,135 | 700 |
| 2007/08/02 | 1,132 | 1,135 | 1,131 | 1,135 | 1,000 |
| 2007/08/01 | 1,149 | 1,150 | 1,132 | 1,138 | 4,200 |
| 2007/07/31 | 1,161 | 1,170 | 1,146 | 1,146 | 800 |
| 2007/07/30 | 1,141 | 1,145 | 1,141 | 1,145 | 1,800 |
| 2007/07/27 | 1,170 | 1,170 | 1,144 | 1,150 | 4,800 |
| 2007/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2007/07/25 | 1,200 | 1,200 | 1,199 | 1,200 | 2,800 |
| 2007/07/24 | 1,220 | 1,220 | 1,179 | 1,200 | 4,100 |
| 2007/07/23 | 1,219 | 1,220 | 1,201 | 1,220 | 10,800 |
| 2007/07/20 | 1,220 | 1,220 | 1,212 | 1,220 | 6,400 |
| 2007/07/19 | 1,209 | 1,220 | 1,209 | 1,220 | 3,200 |
| 2007/07/18 | 1,198 | 1,219 | 1,189 | 1,208 | 23,500 |
| 2007/07/17 | 1,179 | 1,198 | 1,178 | 1,198 | 11,100 |
| 2007/07/13 | 1,159 | 1,180 | 1,150 | 1,178 | 6,300 |
| 2007/07/12 | 1,148 | 1,155 | 1,145 | 1,155 | 6,900 |
| 2007/07/11 | 1,144 | 1,145 | 1,141 | 1,145 | 3,200 |
| 2007/07/10 | 1,141 | 1,145 | 1,139 | 1,145 | 6,100 |
| 2007/07/09 | 1,160 | 1,161 | 1,133 | 1,142 | 11,500 |
| 2007/07/06 | 1,159 | 1,162 | 1,159 | 1,160 | 4,100 |
| 2007/07/05 | 1,180 | 1,181 | 1,150 | 1,162 | 5,000 |
| 2007/07/04 | 1,191 | 1,192 | 1,178 | 1,180 | 3,100 |
| 2007/07/03 | 1,192 | 1,193 | 1,190 | 1,192 | 4,100 |
| 2007/07/02 | 1,200 | 1,201 | 1,200 | 1,200 | 800 |
| 2007/06/29 | 1,200 | 1,210 | 1,195 | 1,201 | 7,600 |
| 2007/06/28 | 1,220 | 1,220 | 1,197 | 1,200 | 4,900 |
| 2007/06/27 | 1,226 | 1,227 | 1,221 | 1,221 | 2,100 |
| 2007/06/26 | 1,230 | 1,231 | 1,226 | 1,226 | 6,100 |
| 2007/06/25 | 1,226 | 1,231 | 1,226 | 1,230 | 4,500 |
| 2007/06/22 | 1,209 | 1,227 | 1,209 | 1,227 | 2,000 |
| 2007/06/21 | 1,201 | 1,216 | 1,201 | 1,209 | 3,900 |
| 2007/06/20 | 1,247 | 1,248 | 1,200 | 1,201 | 5,900 |
| 2007/06/19 | 1,179 | 1,234 | 1,167 | 1,234 | 16,300 |
| 2007/06/18 | 1,140 | 1,175 | 1,140 | 1,175 | 13,000 |
| 2007/06/15 | 1,136 | 1,141 | 1,136 | 1,140 | 3,800 |
| 2007/06/14 | 1,140 | 1,141 | 1,137 | 1,137 | 2,600 |
| 2007/06/13 | 1,140 | 1,141 | 1,135 | 1,135 | 2,300 |
| 2007/06/12 | 1,141 | 1,142 | 1,141 | 1,142 | 1,100 |
| 2007/06/11 | 1,151 | 1,152 | 1,140 | 1,140 | 4,200 |
| 2007/06/08 | 1,164 | 1,165 | 1,150 | 1,161 | 3,000 |
| 2007/06/07 | 1,169 | 1,170 | 1,150 | 1,165 | 1,000 |
| 2007/06/06 | 1,136 | 1,169 | 1,135 | 1,169 | 9,900 |
| 2007/06/05 | 1,142 | 1,143 | 1,136 | 1,136 | 1,200 |
| 2007/06/04 | 1,135 | 1,144 | 1,131 | 1,136 | 5,800 |
| 2007/06/01 | 1,142 | 1,142 | 1,131 | 1,131 | 1,500 |
| 2007/05/31 | 1,146 | 1,146 | 1,142 | 1,142 | 2,200 |
| 2007/05/30 | 1,150 | 1,150 | 1,143 | 1,145 | 2,700 |
| 2007/05/29 | 1,138 | 1,150 | 1,138 | 1,149 | 7,900 |
| 2007/05/28 | 1,140 | 1,141 | 1,130 | 1,138 | 8,100 |
| 2007/05/25 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 |
| 2007/05/24 | 1,191 | 1,191 | 1,170 | 1,181 | 6,700 |
| 2007/05/23 | 1,189 | 1,190 | 1,180 | 1,190 | 6,400 |
| 2007/05/22 | 1,189 | 1,191 | 1,189 | 1,190 | 1,800 |
| 2007/05/21 | 1,199 | 1,210 | 1,190 | 1,190 | 2,200 |
| 2007/05/18 | 1,227 | 1,230 | 1,211 | 1,211 | 3,900 |
| 2007/05/17 | 1,229 | 1,236 | 1,228 | 1,228 | 5,500 |
| 2007/05/16 | 1,230 | 1,231 | 1,229 | 1,229 | 700 |
| 2007/05/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,400 |
| 2007/05/14 | 1,225 | 1,231 | 1,222 | 1,230 | 1,200 |
| 2007/05/11 | 1,226 | 1,227 | 1,221 | 1,221 | 1,200 |
| 2007/05/10 | 1,225 | 1,225 | 1,224 | 1,225 | 1,400 |
| 2007/05/09 | 1,237 | 1,238 | 1,224 | 1,225 | 1,600 |
| 2007/05/08 | 1,241 | 1,250 | 1,236 | 1,236 | 4,100 |
| 2007/05/07 | 1,240 | 1,250 | 1,240 | 1,240 | 2,200 |
| 2007/05/02 | 1,219 | 1,249 | 1,219 | 1,240 | 5,100 |
| 2007/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/04/27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2007/04/26 | 1,200 | 1,230 | 1,199 | 1,230 | 3,700 |
| 2007/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,800 |
| 2007/04/24 | 1,202 | 1,203 | 1,200 | 1,200 | 12,200 |
| 2007/04/23 | 1,221 | 1,222 | 1,203 | 1,203 | 5,600 |
| 2007/04/20 | 1,251 | 1,255 | 1,220 | 1,221 | 11,300 |
| 2007/04/19 | 1,262 | 1,263 | 1,241 | 1,251 | 5,900 |
| 2007/04/18 | 1,284 | 1,285 | 1,259 | 1,263 | 9,100 |
| 2007/04/17 | 1,301 | 1,301 | 1,285 | 1,285 | 2,900 |
| 2007/04/16 | 1,301 | 1,302 | 1,299 | 1,301 | 8,700 |
| 2007/04/13 | 1,309 | 1,310 | 1,302 | 1,302 | 1,700 |
| 2007/04/12 | 1,310 | 1,311 | 1,303 | 1,306 | 3,200 |
| 2007/04/11 | 1,318 | 1,318 | 1,310 | 1,311 | 2,600 |
| 2007/04/10 | 1,320 | 1,321 | 1,317 | 1,318 | 2,500 |
| 2007/04/09 | 1,320 | 1,321 | 1,320 | 1,320 | 2,800 |
| 2007/04/06 | 1,324 | 1,325 | 1,321 | 1,321 | 2,100 |
| 2007/04/05 | 1,314 | 1,325 | 1,313 | 1,325 | 3,500 |
| 2007/04/04 | 1,312 | 1,314 | 1,311 | 1,311 | 4,000 |
| 2007/04/03 | 1,324 | 1,325 | 1,301 | 1,304 | 5,700 |
| 2007/04/02 | 1,333 | 1,334 | 1,325 | 1,325 | 3,400 |
| 2007/03/30 | 1,339 | 1,339 | 1,338 | 1,338 | 200 |
| 2007/03/29 | 1,339 | 1,340 | 1,339 | 1,340 | 1,900 |
| 2007/03/28 | 1,350 | 1,350 | 1,345 | 1,345 | 2,000 |
| 2007/03/27 | 1,349 | 1,350 | 1,349 | 1,350 | 2,100 |
| 2007/03/26 | 1,350 | 1,351 | 1,349 | 1,350 | 5,000 |
| 2007/03/23 | 1,359 | 1,361 | 1,350 | 1,350 | 3,600 |
| 2007/03/22 | 1,354 | 1,358 | 1,354 | 1,358 | 1,000 |
| 2007/03/20 | 1,351 | 1,354 | 1,350 | 1,354 | 1,000 |
| 2007/03/19 | 1,361 | 1,362 | 1,352 | 1,352 | 800 |
| 2007/03/16 | 1,319 | 1,350 | 1,309 | 1,350 | 5,900 |
| 2007/03/15 | 1,314 | 1,315 | 1,314 | 1,315 | 400 |
| 2007/03/14 | 1,319 | 1,320 | 1,301 | 1,310 | 6,000 |
| 2007/03/13 | 1,320 | 1,321 | 1,320 | 1,320 | 2,500 |
| 2007/03/12 | 1,339 | 1,340 | 1,320 | 1,320 | 5,500 |
| 2007/03/09 | 1,350 | 1,350 | 1,343 | 1,345 | 2,700 |
| 2007/03/08 | 1,350 | 1,350 | 1,348 | 1,348 | 700 |
| 2007/03/07 | 1,349 | 1,350 | 1,349 | 1,350 | 1,600 |
| 2007/03/06 | 1,311 | 1,350 | 1,311 | 1,350 | 5,300 |
| 2007/03/05 | 1,318 | 1,330 | 1,314 | 1,315 | 2,800 |
| 2007/03/02 | 1,316 | 1,330 | 1,316 | 1,318 | 3,200 |
| 2007/03/01 | 1,330 | 1,330 | 1,314 | 1,315 | 7,300 |
| 2007/02/28 | 1,357 | 1,358 | 1,321 | 1,330 | 6,300 |
| 2007/02/27 | 1,352 | 1,362 | 1,352 | 1,362 | 3,600 |
| 2007/02/26 | 1,339 | 1,360 | 1,339 | 1,353 | 6,300 |
| 2007/02/23 | 1,333 | 1,339 | 1,332 | 1,339 | 1,500 |
| 2007/02/22 | 1,322 | 1,335 | 1,320 | 1,334 | 8,100 |
| 2007/02/21 | 1,342 | 1,343 | 1,342 | 1,342 | 2,400 |
| 2007/02/20 | 1,343 | 1,345 | 1,342 | 1,342 | 3,300 |
| 2007/02/19 | 1,347 | 1,347 | 1,343 | 1,343 | 1,700 |
| 2007/02/16 | 1,353 | 1,354 | 1,335 | 1,346 | 5,900 |
| 2007/02/15 | 1,354 | 1,354 | 1,351 | 1,352 | 4,700 |
| 2007/02/14 | 1,365 | 1,370 | 1,350 | 1,350 | 6,900 |
| 2007/02/13 | 1,376 | 1,377 | 1,365 | 1,365 | 1,800 |
| 2007/02/09 | 1,379 | 1,379 | 1,377 | 1,377 | 1,100 |
| 2007/02/08 | 1,384 | 1,390 | 1,370 | 1,379 | 10,200 |
| 2007/02/07 | 1,383 | 1,388 | 1,380 | 1,382 | 5,700 |
| 2007/02/06 | 1,388 | 1,389 | 1,378 | 1,382 | 7,000 |
| 2007/02/05 | 1,339 | 1,396 | 1,333 | 1,378 | 22,300 |
| 2007/02/02 | 1,330 | 1,335 | 1,329 | 1,335 | 3,200 |
| 2007/02/01 | 1,320 | 1,321 | 1,319 | 1,321 | 2,500 |
| 2007/01/31 | 1,310 | 1,320 | 1,305 | 1,316 | 23,300 |
| 2007/01/30 | 1,325 | 1,326 | 1,313 | 1,315 | 13,400 |
| 2007/01/29 | 1,338 | 1,339 | 1,313 | 1,330 | 15,800 |
| 2007/01/26 | 1,339 | 1,340 | 1,330 | 1,338 | 6,700 |
| 2007/01/25 | 1,340 | 1,346 | 1,337 | 1,338 | 8,800 |
| 2007/01/24 | 1,365 | 1,365 | 1,340 | 1,340 | 8,900 |
| 2007/01/23 | 1,362 | 1,365 | 1,357 | 1,365 | 6,900 |
| 2007/01/22 | 1,360 | 1,370 | 1,358 | 1,360 | 7,500 |
| 2007/01/19 | 1,368 | 1,390 | 1,354 | 1,355 | 2,800 |
| 2007/01/18 | 1,344 | 1,370 | 1,344 | 1,370 | 5,800 |
| 2007/01/17 | 1,336 | 1,343 | 1,335 | 1,341 | 9,100 |
| 2007/01/16 | 1,359 | 1,360 | 1,330 | 1,330 | 12,800 |
| 2007/01/15 | 1,370 | 1,370 | 1,360 | 1,360 | 5,900 |
| 2007/01/12 | 1,374 | 1,375 | 1,370 | 1,371 | 2,900 |
| 2007/01/11 | 1,374 | 1,375 | 1,370 | 1,374 | 5,100 |
| 2007/01/10 | 1,375 | 1,375 | 1,374 | 1,375 | 800 |
| 2007/01/09 | 1,375 | 1,380 | 1,375 | 1,378 | 2,200 |
| 2007/01/05 | 1,389 | 1,390 | 1,375 | 1,375 | 7,100 |
| 2007/01/04 | 1,387 | 1,388 | 1,387 | 1,388 | 2,000 |