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 |
---|---|---|---|---|---|
2009/12/30 | 789 | 789 | 789 | 789 | 800 |
2009/12/29 | 790 | 790 | 790 | 790 | 1,000 |
2009/12/28 | 768 | 790 | 760 | 790 | 300 |
2009/12/24 | 746 | 760 | 746 | 760 | 500 |
2009/12/22 | 755 | 755 | 746 | 746 | 300 |
2009/12/21 | 750 | 755 | 750 | 755 | 400 |
2009/12/18 | 750 | 750 | 750 | 750 | 100 |
2009/12/17 | 750 | 750 | 750 | 750 | 100 |
2009/12/16 | 750 | 750 | 750 | 750 | 100 |
2009/12/15 | 750 | 750 | 750 | 750 | 100 |
2009/12/14 | 750 | 750 | 750 | 750 | 700 |
2009/12/11 | 750 | 750 | 750 | 750 | 600 |
2009/12/10 | 740 | 740 | 740 | 740 | 100 |
2009/12/09 | 737 | 739 | 735 | 739 | 900 |
2009/12/03 | 776 | 776 | 774 | 776 | 1,300 |
2009/12/02 | 741 | 801 | 741 | 756 | 1,700 |
2009/12/01 | 750 | 750 | 750 | 750 | 100 |
2009/11/30 | 750 | 750 | 750 | 750 | 100 |
2009/11/27 | 750 | 750 | 750 | 750 | 500 |
2009/11/26 | 760 | 761 | 760 | 761 | 1,500 |
2009/11/25 | 765 | 765 | 765 | 765 | 100 |
2009/11/20 | 785 | 785 | 785 | 785 | 600 |
2009/11/19 | 745 | 760 | 745 | 760 | 1,900 |
2009/11/18 | 745 | 745 | 745 | 745 | 300 |
2009/11/17 | 731 | 770 | 731 | 770 | 1,500 |
2009/11/16 | 742 | 742 | 742 | 742 | 100 |
2009/11/13 | 752 | 752 | 752 | 752 | 100 |
2009/11/12 | 760 | 760 | 752 | 752 | 500 |
2009/11/11 | 780 | 780 | 780 | 780 | 2,200 |
2009/11/10 | 783 | 783 | 780 | 781 | 3,000 |
2009/11/09 | 793 | 793 | 793 | 793 | 300 |
2009/11/04 | 840 | 840 | 840 | 840 | 200 |
2009/11/02 | 820 | 840 | 820 | 840 | 700 |
2009/10/30 | 832 | 850 | 832 | 850 | 2,200 |
2009/10/29 | 852 | 852 | 852 | 852 | 100 |
2009/10/28 | 872 | 872 | 872 | 872 | 300 |
2009/10/27 | 872 | 872 | 872 | 872 | 400 |
2009/10/26 | 872 | 872 | 872 | 872 | 100 |
2009/10/23 | 879 | 879 | 871 | 871 | 300 |
2009/10/22 | 879 | 879 | 879 | 879 | 100 |
2009/10/21 | 880 | 880 | 880 | 880 | 100 |
2009/10/20 | 880 | 880 | 880 | 880 | 100 |
2009/10/19 | 899 | 899 | 890 | 890 | 300 |
2009/10/16 | 911 | 911 | 860 | 860 | 1,600 |
2009/10/15 | 911 | 911 | 911 | 911 | 100 |
2009/10/14 | 905 | 905 | 905 | 905 | 200 |
2009/10/13 | 870 | 899 | 870 | 899 | 1,200 |
2009/10/09 | 860 | 860 | 860 | 860 | 100 |
2009/10/08 | 850 | 885 | 850 | 871 | 2,700 |
2009/10/07 | 850 | 850 | 850 | 850 | 200 |
2009/10/06 | 850 | 850 | 850 | 850 | 500 |
2009/10/02 | 870 | 870 | 860 | 860 | 400 |
2009/09/30 | 889 | 899 | 885 | 885 | 1,900 |
2009/09/29 | 870 | 870 | 865 | 865 | 500 |
2009/09/28 | 900 | 900 | 870 | 870 | 1,000 |
2009/09/25 | 900 | 910 | 900 | 900 | 5,900 |
2009/09/24 | 902 | 902 | 900 | 900 | 1,200 |
2009/09/18 | 932 | 932 | 900 | 900 | 3,200 |
2009/09/17 | 933 | 934 | 915 | 934 | 2,700 |
2009/09/16 | 933 | 933 | 933 | 933 | 800 |
2009/09/15 | 940 | 940 | 939 | 939 | 300 |
2009/09/14 | 945 | 945 | 935 | 935 | 1,800 |
2009/09/11 | 929 | 944 | 928 | 944 | 3,200 |
2009/09/10 | 899 | 914 | 899 | 914 | 1,700 |
2009/09/09 | 892 | 892 | 892 | 892 | 600 |
2009/09/08 | 893 | 893 | 893 | 893 | 200 |
2009/09/07 | 918 | 918 | 914 | 915 | 1,600 |
2009/09/04 | 897 | 897 | 893 | 893 | 900 |
2009/09/02 | 871 | 871 | 871 | 871 | 3,200 |
2009/09/01 | 911 | 911 | 910 | 910 | 1,100 |
2009/08/31 | 924 | 925 | 910 | 910 | 800 |
2009/08/28 | 902 | 925 | 901 | 925 | 5,100 |
2009/08/27 | 929 | 929 | 892 | 901 | 2,800 |
2009/08/26 | 839 | 861 | 839 | 860 | 1,000 |
2009/08/25 | 832 | 832 | 832 | 832 | 100 |
2009/08/24 | 829 | 830 | 829 | 830 | 1,600 |
2009/08/21 | 826 | 826 | 822 | 822 | 500 |
2009/08/20 | 818 | 825 | 818 | 825 | 1,200 |
2009/08/19 | 817 | 820 | 817 | 818 | 3,200 |
2009/08/18 | 810 | 820 | 810 | 815 | 4,700 |
2009/08/17 | 783 | 805 | 783 | 805 | 300 |
2009/08/11 | 802 | 802 | 790 | 790 | 1,400 |
2009/08/10 | 830 | 830 | 800 | 800 | 900 |
2009/08/07 | 828 | 829 | 827 | 829 | 1,600 |
2009/08/06 | 832 | 832 | 829 | 829 | 200 |
2009/08/05 | 817 | 834 | 816 | 834 | 1,900 |
2009/08/04 | 810 | 810 | 810 | 810 | 600 |
2009/08/03 | 795 | 806 | 795 | 806 | 2,000 |
2009/07/31 | 800 | 800 | 799 | 799 | 400 |
2009/07/30 | 756 | 799 | 756 | 799 | 1,000 |
2009/07/29 | 780 | 780 | 775 | 775 | 800 |
2009/07/28 | 817 | 817 | 799 | 800 | 1,100 |
2009/07/27 | 801 | 801 | 800 | 800 | 1,800 |
2009/07/24 | 798 | 799 | 795 | 799 | 700 |
2009/07/23 | 798 | 798 | 793 | 793 | 400 |
2009/07/22 | 793 | 793 | 790 | 790 | 1,900 |
2009/07/21 | 800 | 800 | 800 | 800 | 3,000 |
2009/07/17 | 760 | 770 | 760 | 770 | 800 |
2009/07/16 | 758 | 758 | 758 | 758 | 800 |
2009/07/15 | 760 | 760 | 760 | 760 | 200 |
2009/07/14 | 767 | 767 | 767 | 767 | 300 |
2009/07/13 | 730 | 730 | 710 | 710 | 700 |
2009/07/10 | 790 | 790 | 760 | 760 | 1,600 |
2009/07/09 | 795 | 795 | 795 | 795 | 300 |
2009/07/07 | 805 | 805 | 805 | 805 | 100 |
2009/07/03 | 823 | 823 | 819 | 819 | 400 |
2009/07/02 | 830 | 830 | 829 | 829 | 800 |
2009/07/01 | 830 | 832 | 830 | 830 | 2,600 |
2009/06/30 | 830 | 830 | 830 | 830 | 100 |
2009/06/29 | 769 | 777 | 769 | 777 | 600 |
2009/06/26 | 730 | 769 | 730 | 769 | 2,100 |
2009/06/24 | 722 | 722 | 722 | 722 | 200 |
2009/06/23 | 721 | 721 | 721 | 721 | 500 |
2009/06/22 | 729 | 729 | 729 | 729 | 200 |
2009/06/19 | 747 | 747 | 743 | 743 | 1,100 |
2009/06/18 | 730 | 757 | 730 | 757 | 400 |
2009/06/17 | 730 | 730 | 730 | 730 | 300 |
2009/06/16 | 730 | 730 | 730 | 730 | 100 |
2009/06/15 | 749 | 749 | 749 | 749 | 200 |
2009/06/12 | 710 | 735 | 702 | 735 | 800 |
2009/06/11 | 735 | 735 | 705 | 735 | 600 |
2009/06/10 | 666 | 757 | 666 | 747 | 2,600 |
2009/06/09 | 666 | 666 | 666 | 666 | 300 |
2009/06/08 | 643 | 650 | 638 | 650 | 2,800 |
2009/06/05 | 647 | 647 | 647 | 647 | 200 |
2009/06/04 | 630 | 630 | 620 | 620 | 400 |
2009/06/03 | 621 | 630 | 621 | 630 | 1,100 |
2009/06/02 | 630 | 630 | 628 | 629 | 1,100 |
2009/06/01 | 621 | 628 | 621 | 628 | 700 |
2009/05/29 | 620 | 620 | 620 | 620 | 300 |
2009/05/27 | 621 | 623 | 620 | 620 | 900 |
2009/05/26 | 621 | 621 | 620 | 621 | 1,100 |
2009/05/25 | 620 | 620 | 620 | 620 | 300 |
2009/05/22 | 601 | 610 | 601 | 610 | 800 |
2009/05/21 | 600 | 600 | 600 | 600 | 1,100 |
2009/05/20 | 593 | 600 | 593 | 600 | 8,200 |
2009/05/19 | 600 | 605 | 591 | 591 | 3,200 |
2009/05/18 | 592 | 592 | 592 | 592 | 1,400 |
2009/05/15 | 589 | 591 | 589 | 591 | 1,500 |
2009/05/14 | 589 | 590 | 589 | 590 | 1,400 |
2009/05/13 | 600 | 600 | 589 | 589 | 1,000 |
2009/05/12 | 570 | 580 | 570 | 571 | 2,400 |
2009/05/11 | 550 | 562 | 550 | 562 | 4,700 |
2009/05/08 | 560 | 560 | 560 | 560 | 1,000 |
2009/05/07 | 530 | 560 | 530 | 560 | 3,400 |
2009/05/01 | 560 | 560 | 560 | 560 | 1,600 |
2009/04/30 | 560 | 560 | 560 | 560 | 1,300 |
2009/04/28 | 550 | 560 | 550 | 560 | 2,700 |
2009/04/27 | 549 | 550 | 549 | 550 | 2,100 |
2009/04/24 | 555 | 555 | 545 | 546 | 5,300 |
2009/04/23 | 560 | 564 | 560 | 564 | 5,100 |
2009/04/20 | 570 | 570 | 569 | 569 | 600 |
2009/04/17 | 560 | 570 | 560 | 560 | 5,700 |
2009/04/16 | 542 | 559 | 542 | 555 | 2,100 |
2009/04/15 | 549 | 551 | 549 | 551 | 300 |
2009/04/14 | 550 | 560 | 550 | 560 | 300 |
2009/04/13 | 558 | 560 | 555 | 560 | 10,000 |
2009/04/10 | 555 | 560 | 555 | 560 | 5,800 |
2009/04/09 | 560 | 560 | 560 | 560 | 4,400 |
2009/04/08 | 559 | 560 | 559 | 560 | 5,000 |
2009/04/07 | 541 | 559 | 541 | 559 | 5,400 |
2009/04/06 | 560 | 575 | 552 | 552 | 5,900 |
2009/04/03 | 560 | 561 | 560 | 560 | 6,000 |
2009/04/02 | 574 | 574 | 573 | 573 | 300 |
2009/04/01 | 560 | 560 | 560 | 560 | 5,300 |
2009/03/31 | 574 | 574 | 560 | 560 | 600 |
2009/03/30 | 574 | 575 | 574 | 574 | 1,000 |
2009/03/27 | 557 | 574 | 557 | 574 | 1,400 |
2009/03/25 | 560 | 569 | 560 | 569 | 800 |
2009/03/24 | 573 | 573 | 561 | 569 | 4,100 |
2009/03/23 | 561 | 570 | 561 | 570 | 1,800 |
2009/03/19 | 560 | 561 | 560 | 561 | 600 |
2009/03/18 | 556 | 561 | 556 | 561 | 1,700 |
2009/03/17 | 555 | 560 | 550 | 550 | 2,200 |
2009/03/16 | 555 | 560 | 555 | 560 | 2,400 |
2009/03/13 | 560 | 560 | 560 | 560 | 100 |
2009/03/12 | 560 | 561 | 560 | 561 | 200 |
2009/03/11 | 564 | 568 | 564 | 568 | 200 |
2009/03/10 | 564 | 564 | 564 | 564 | 600 |
2009/03/09 | 561 | 561 | 561 | 561 | 200 |
2009/03/06 | 589 | 589 | 589 | 589 | 100 |
2009/03/05 | 562 | 562 | 562 | 562 | 1,000 |
2009/03/04 | 562 | 562 | 562 | 562 | 100 |
2009/03/03 | 610 | 610 | 571 | 571 | 600 |
2009/03/02 | 600 | 600 | 590 | 590 | 700 |
2009/02/27 | 600 | 600 | 600 | 600 | 2,400 |
2009/02/26 | 600 | 600 | 600 | 600 | 200 |
2009/02/24 | 580 | 580 | 580 | 580 | 100 |
2009/02/23 | 579 | 580 | 579 | 580 | 200 |
2009/02/20 | 580 | 580 | 580 | 580 | 500 |
2009/02/19 | 585 | 585 | 582 | 582 | 700 |
2009/02/18 | 600 | 600 | 590 | 590 | 700 |
2009/02/16 | 610 | 610 | 610 | 610 | 200 |
2009/02/13 | 625 | 625 | 625 | 625 | 200 |
2009/02/10 | 629 | 629 | 629 | 629 | 600 |
2009/02/05 | 605 | 605 | 600 | 600 | 600 |
2009/02/04 | 607 | 607 | 607 | 607 | 100 |
2009/02/03 | 610 | 610 | 610 | 610 | 500 |
2009/02/02 | 605 | 605 | 605 | 605 | 500 |
2009/01/30 | 605 | 605 | 605 | 605 | 200 |
2009/01/29 | 590 | 590 | 590 | 590 | 100 |
2009/01/28 | 580 | 580 | 580 | 580 | 800 |
2009/01/27 | 568 | 580 | 568 | 580 | 700 |
2009/01/26 | 568 | 568 | 568 | 568 | 300 |
2009/01/22 | 560 | 565 | 560 | 565 | 1,300 |
2009/01/21 | 560 | 560 | 560 | 560 | 400 |
2009/01/20 | 560 | 560 | 560 | 560 | 100 |
2009/01/19 | 561 | 561 | 560 | 560 | 400 |
2009/01/16 | 560 | 560 | 560 | 560 | 200 |
2009/01/15 | 559 | 559 | 551 | 551 | 200 |
2009/01/14 | 560 | 560 | 560 | 560 | 100 |
2009/01/13 | 531 | 560 | 531 | 560 | 1,400 |
2009/01/09 | 560 | 560 | 541 | 541 | 200 |
2009/01/08 | 560 | 560 | 559 | 560 | 700 |
2009/01/07 | 560 | 560 | 560 | 560 | 200 |
2009/01/06 | 552 | 552 | 545 | 545 | 1,100 |
2009/01/05 | 570 | 570 | 552 | 552 | 300 |