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 |
---|---|---|---|---|---|
2008/12/30 | 548 | 555 | 548 | 550 | 1,200 |
2008/12/29 | 536 | 537 | 536 | 537 | 300 |
2008/12/26 | 536 | 536 | 536 | 536 | 100 |
2008/12/24 | 515 | 515 | 510 | 510 | 200 |
2008/12/19 | 529 | 529 | 515 | 515 | 1,100 |
2008/12/15 | 498 | 498 | 498 | 498 | 1,000 |
2008/12/12 | 495 | 495 | 493 | 493 | 500 |
2008/12/11 | 495 | 499 | 490 | 499 | 800 |
2008/12/08 | 480 | 480 | 480 | 480 | 200 |
2008/12/05 | 480 | 484 | 478 | 484 | 1,300 |
2008/12/03 | 480 | 480 | 480 | 480 | 200 |
2008/12/02 | 487 | 487 | 480 | 480 | 1,500 |
2008/12/01 | 486 | 487 | 486 | 487 | 300 |
2008/11/28 | 486 | 486 | 486 | 486 | 100 |
2008/11/26 | 486 | 486 | 480 | 480 | 3,300 |
2008/11/25 | 465 | 480 | 465 | 480 | 500 |
2008/11/21 | 480 | 480 | 461 | 461 | 600 |
2008/11/20 | 490 | 490 | 480 | 480 | 2,600 |
2008/11/19 | 492 | 493 | 489 | 489 | 1,300 |
2008/11/18 | 491 | 492 | 489 | 492 | 1,300 |
2008/11/17 | 495 | 505 | 485 | 505 | 800 |
2008/11/14 | 501 | 503 | 489 | 489 | 6,500 |
2008/11/13 | 499 | 502 | 496 | 502 | 1,800 |
2008/11/12 | 500 | 508 | 500 | 508 | 200 |
2008/11/11 | 500 | 500 | 497 | 497 | 2,000 |
2008/11/10 | 500 | 509 | 500 | 509 | 800 |
2008/11/07 | 492 | 492 | 492 | 492 | 400 |
2008/11/06 | 515 | 515 | 492 | 492 | 1,400 |
2008/11/05 | 511 | 515 | 511 | 511 | 900 |
2008/11/04 | 510 | 510 | 501 | 509 | 1,500 |
2008/10/31 | 495 | 500 | 493 | 500 | 1,500 |
2008/10/30 | 492 | 493 | 492 | 492 | 400 |
2008/10/29 | 500 | 500 | 492 | 492 | 700 |
2008/10/28 | 498 | 498 | 489 | 489 | 900 |
2008/10/27 | 499 | 499 | 489 | 489 | 5,700 |
2008/10/24 | 508 | 520 | 499 | 499 | 700 |
2008/10/23 | 500 | 500 | 498 | 498 | 300 |
2008/10/22 | 500 | 500 | 491 | 500 | 1,100 |
2008/10/21 | 490 | 500 | 490 | 495 | 3,900 |
2008/10/20 | 501 | 502 | 493 | 500 | 1,200 |
2008/10/17 | 500 | 509 | 500 | 500 | 1,000 |
2008/10/16 | 500 | 500 | 500 | 500 | 400 |
2008/10/15 | 500 | 505 | 460 | 465 | 10,000 |
2008/10/14 | 513 | 530 | 511 | 515 | 2,800 |
2008/10/10 | 520 | 520 | 490 | 500 | 6,200 |
2008/10/09 | 485 | 487 | 485 | 486 | 1,800 |
2008/10/08 | 588 | 588 | 506 | 507 | 2,100 |
2008/10/07 | 501 | 588 | 501 | 588 | 2,700 |
2008/10/06 | 681 | 681 | 568 | 568 | 1,600 |
2008/10/03 | 671 | 671 | 668 | 668 | 1,000 |
2008/10/02 | 707 | 707 | 707 | 707 | 600 |
2008/10/01 | 730 | 730 | 730 | 730 | 100 |
2008/09/30 | 730 | 730 | 730 | 730 | 400 |
2008/09/29 | 730 | 730 | 730 | 730 | 100 |
2008/09/26 | 735 | 735 | 730 | 730 | 600 |
2008/09/25 | 720 | 730 | 720 | 730 | 600 |
2008/09/24 | 720 | 720 | 720 | 720 | 500 |
2008/09/22 | 710 | 710 | 708 | 708 | 700 |
2008/09/19 | 676 | 700 | 675 | 700 | 1,000 |
2008/09/18 | 695 | 695 | 668 | 668 | 1,200 |
2008/09/17 | 695 | 695 | 695 | 695 | 300 |
2008/09/16 | 695 | 695 | 695 | 695 | 200 |
2008/09/11 | 700 | 700 | 698 | 698 | 400 |
2008/09/10 | 692 | 692 | 692 | 692 | 500 |
2008/09/09 | 690 | 690 | 690 | 690 | 900 |
2008/09/08 | 700 | 700 | 699 | 699 | 200 |
2008/09/04 | 698 | 698 | 698 | 698 | 100 |
2008/09/03 | 698 | 698 | 698 | 698 | 100 |
2008/09/02 | 700 | 700 | 698 | 698 | 300 |
2008/09/01 | 700 | 700 | 698 | 700 | 1,100 |
2008/08/29 | 745 | 745 | 700 | 701 | 4,500 |
2008/08/28 | 745 | 745 | 745 | 745 | 100 |
2008/08/27 | 745 | 745 | 737 | 737 | 200 |
2008/08/26 | 745 | 750 | 735 | 735 | 2,400 |
2008/08/25 | 745 | 745 | 744 | 745 | 1,500 |
2008/08/22 | 734 | 734 | 734 | 734 | 1,200 |
2008/08/21 | 740 | 740 | 714 | 739 | 3,400 |
2008/08/20 | 743 | 743 | 740 | 740 | 2,200 |
2008/08/19 | 743 | 743 | 743 | 743 | 400 |
2008/08/18 | 756 | 756 | 751 | 751 | 600 |
2008/08/15 | 768 | 768 | 755 | 756 | 400 |
2008/08/14 | 768 | 768 | 768 | 768 | 100 |
2008/08/13 | 770 | 770 | 770 | 770 | 600 |
2008/08/12 | 772 | 772 | 772 | 772 | 100 |
2008/08/11 | 771 | 771 | 771 | 771 | 300 |
2008/08/08 | 753 | 753 | 751 | 751 | 1,900 |
2008/08/07 | 773 | 775 | 773 | 775 | 600 |
2008/08/06 | 771 | 771 | 763 | 763 | 500 |
2008/08/05 | 770 | 771 | 770 | 771 | 200 |
2008/08/04 | 768 | 780 | 768 | 770 | 2,100 |
2008/08/01 | 781 | 781 | 771 | 771 | 900 |
2008/07/31 | 780 | 800 | 780 | 791 | 3,800 |
2008/07/30 | 802 | 802 | 802 | 802 | 100 |
2008/07/29 | 827 | 827 | 800 | 802 | 1,300 |
2008/07/28 | 830 | 835 | 830 | 830 | 2,500 |
2008/07/25 | 830 | 830 | 830 | 830 | 800 |
2008/07/24 | 800 | 830 | 800 | 830 | 1,300 |
2008/07/23 | 817 | 820 | 817 | 820 | 1,400 |
2008/07/22 | 770 | 820 | 770 | 817 | 1,900 |
2008/07/18 | 810 | 810 | 810 | 810 | 100 |
2008/07/17 | 810 | 810 | 810 | 810 | 100 |
2008/07/16 | 805 | 805 | 800 | 800 | 1,000 |
2008/07/15 | 827 | 827 | 808 | 808 | 700 |
2008/07/14 | 830 | 830 | 828 | 828 | 1,400 |
2008/07/11 | 830 | 830 | 810 | 810 | 1,100 |
2008/07/10 | 830 | 830 | 830 | 830 | 200 |
2008/07/09 | 830 | 835 | 830 | 835 | 1,000 |
2008/07/08 | 830 | 830 | 821 | 821 | 600 |
2008/07/07 | 840 | 840 | 830 | 830 | 1,100 |
2008/07/04 | 830 | 850 | 830 | 842 | 2,000 |
2008/07/03 | 839 | 839 | 830 | 830 | 1,500 |
2008/07/02 | 840 | 850 | 835 | 850 | 1,700 |
2008/07/01 | 840 | 840 | 840 | 840 | 1,000 |
2008/06/30 | 840 | 840 | 840 | 840 | 1,000 |
2008/06/27 | 835 | 840 | 835 | 840 | 1,500 |
2008/06/26 | 840 | 840 | 835 | 835 | 300 |
2008/06/25 | 840 | 840 | 835 | 835 | 1,500 |
2008/06/24 | 840 | 841 | 840 | 840 | 1,500 |
2008/06/23 | 840 | 841 | 840 | 840 | 600 |
2008/06/20 | 838 | 839 | 838 | 839 | 1,000 |
2008/06/19 | 845 | 845 | 840 | 840 | 300 |
2008/06/18 | 834 | 840 | 834 | 840 | 1,400 |
2008/06/17 | 835 | 835 | 834 | 834 | 700 |
2008/06/16 | 836 | 836 | 836 | 836 | 100 |
2008/06/13 | 836 | 836 | 836 | 836 | 100 |
2008/06/12 | 850 | 850 | 835 | 835 | 500 |
2008/06/11 | 852 | 852 | 850 | 850 | 400 |
2008/06/10 | 853 | 853 | 845 | 845 | 500 |
2008/06/09 | 830 | 843 | 830 | 843 | 2,100 |
2008/06/06 | 829 | 829 | 824 | 824 | 900 |
2008/06/05 | 810 | 825 | 810 | 825 | 900 |
2008/06/04 | 810 | 810 | 810 | 810 | 600 |
2008/06/03 | 810 | 810 | 810 | 810 | 700 |
2008/06/02 | 801 | 810 | 801 | 810 | 900 |
2008/05/30 | 810 | 810 | 801 | 801 | 400 |
2008/05/29 | 812 | 812 | 801 | 801 | 1,400 |
2008/05/28 | 837 | 837 | 815 | 815 | 900 |
2008/05/27 | 800 | 800 | 790 | 790 | 900 |
2008/05/26 | 780 | 780 | 780 | 780 | 800 |
2008/05/23 | 784 | 784 | 770 | 775 | 900 |
2008/05/22 | 785 | 787 | 784 | 784 | 1,000 |
2008/05/21 | 803 | 803 | 780 | 780 | 500 |
2008/05/20 | 791 | 800 | 791 | 793 | 1,300 |
2008/05/19 | 780 | 795 | 773 | 791 | 3,000 |
2008/05/16 | 770 | 770 | 751 | 770 | 2,600 |
2008/05/15 | 761 | 762 | 761 | 762 | 500 |
2008/05/14 | 772 | 772 | 765 | 765 | 400 |
2008/05/13 | 773 | 773 | 773 | 773 | 700 |
2008/05/12 | 776 | 776 | 776 | 776 | 600 |
2008/05/09 | 778 | 778 | 778 | 778 | 400 |
2008/05/08 | 765 | 770 | 765 | 769 | 2,100 |
2008/05/07 | 769 | 769 | 765 | 765 | 900 |
2008/05/02 | 768 | 770 | 768 | 770 | 1,700 |
2008/05/01 | 765 | 768 | 765 | 768 | 200 |
2008/04/30 | 748 | 748 | 748 | 748 | 100 |
2008/04/28 | 744 | 747 | 744 | 747 | 1,600 |
2008/04/25 | 764 | 764 | 764 | 764 | 500 |
2008/04/24 | 765 | 765 | 764 | 764 | 200 |
2008/04/23 | 769 | 769 | 765 | 765 | 200 |
2008/04/22 | 767 | 767 | 767 | 767 | 1,400 |
2008/04/18 | 764 | 764 | 764 | 764 | 200 |
2008/04/17 | 763 | 763 | 760 | 763 | 2,300 |
2008/04/16 | 764 | 764 | 750 | 755 | 2,700 |
2008/04/15 | 750 | 754 | 750 | 754 | 700 |
2008/04/14 | 754 | 754 | 750 | 750 | 600 |
2008/04/11 | 754 | 755 | 754 | 755 | 200 |
2008/04/10 | 779 | 779 | 752 | 752 | 1,000 |
2008/04/08 | 777 | 777 | 777 | 777 | 100 |
2008/04/07 | 777 | 777 | 777 | 777 | 100 |
2008/04/04 | 770 | 777 | 770 | 777 | 800 |
2008/04/02 | 761 | 770 | 760 | 770 | 300 |
2008/04/01 | 777 | 777 | 751 | 751 | 700 |
2008/03/31 | 777 | 777 | 777 | 777 | 900 |
2008/03/28 | 777 | 777 | 777 | 777 | 100 |
2008/03/27 | 778 | 778 | 777 | 777 | 200 |
2008/03/26 | 782 | 782 | 778 | 778 | 600 |
2008/03/25 | 780 | 785 | 771 | 782 | 1,600 |
2008/03/24 | 785 | 785 | 780 | 780 | 2,600 |
2008/03/21 | 770 | 788 | 770 | 785 | 2,000 |
2008/03/19 | 760 | 761 | 760 | 761 | 400 |
2008/03/18 | 752 | 789 | 750 | 760 | 2,100 |
2008/03/17 | 764 | 765 | 751 | 760 | 2,800 |
2008/03/13 | 770 | 770 | 770 | 770 | 200 |
2008/03/12 | 763 | 771 | 762 | 770 | 1,200 |
2008/03/11 | 761 | 762 | 755 | 762 | 900 |
2008/03/10 | 764 | 784 | 751 | 761 | 1,300 |
2008/03/07 | 791 | 792 | 784 | 784 | 1,400 |
2008/03/03 | 803 | 803 | 791 | 792 | 1,600 |
2008/02/29 | 802 | 802 | 800 | 802 | 500 |
2008/02/28 | 824 | 825 | 801 | 802 | 2,900 |
2008/02/27 | 802 | 825 | 802 | 825 | 400 |
2008/02/26 | 802 | 803 | 802 | 803 | 200 |
2008/02/25 | 802 | 804 | 802 | 802 | 800 |
2008/02/22 | 817 | 844 | 781 | 802 | 800 |
2008/02/21 | 817 | 817 | 815 | 815 | 200 |
2008/02/20 | 799 | 800 | 799 | 800 | 600 |
2008/02/18 | 800 | 800 | 778 | 798 | 800 |
2008/02/15 | 784 | 785 | 784 | 785 | 200 |
2008/02/14 | 775 | 775 | 760 | 770 | 1,700 |
2008/02/13 | 780 | 780 | 775 | 775 | 200 |
2008/02/08 | 792 | 795 | 792 | 793 | 700 |
2008/02/06 | 809 | 810 | 799 | 800 | 800 |
2008/02/05 | 786 | 830 | 785 | 830 | 4,100 |
2008/02/04 | 824 | 825 | 785 | 786 | 4,700 |
2008/02/01 | 840 | 840 | 830 | 830 | 1,200 |
2008/01/31 | 858 | 860 | 845 | 845 | 2,200 |
2008/01/30 | 910 | 920 | 859 | 860 | 3,800 |
2008/01/29 | 921 | 921 | 910 | 920 | 1,800 |
2008/01/28 | 930 | 930 | 930 | 930 | 2,400 |
2008/01/25 | 941 | 941 | 930 | 930 | 800 |
2008/01/24 | 941 | 942 | 941 | 942 | 400 |
2008/01/23 | 947 | 947 | 944 | 944 | 200 |
2008/01/22 | 950 | 951 | 947 | 948 | 7,800 |
2008/01/21 | 946 | 954 | 946 | 953 | 9,000 |
2008/01/18 | 948 | 948 | 945 | 947 | 11,300 |
2008/01/17 | 953 | 953 | 947 | 950 | 4,800 |
2008/01/16 | 970 | 971 | 945 | 950 | 14,200 |
2008/01/15 | 978 | 978 | 971 | 974 | 6,200 |
2008/01/11 | 978 | 979 | 977 | 978 | 900 |
2008/01/10 | 980 | 980 | 978 | 979 | 1,800 |
2008/01/09 | 982 | 983 | 980 | 980 | 16,300 |
2008/01/08 | 987 | 988 | 981 | 983 | 14,200 |
2008/01/07 | 990 | 991 | 985 | 987 | 4,600 |
2008/01/04 | 989 | 992 | 988 | 991 | 5,400 |