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 |
---|---|---|---|---|---|
2010/12/30 | 795 | 795 | 785 | 795 | 800 |
2010/12/29 | 792 | 795 | 790 | 795 | 1,800 |
2010/12/28 | 791 | 798 | 791 | 798 | 1,200 |
2010/12/27 | 790 | 790 | 783 | 783 | 1,900 |
2010/12/24 | 795 | 795 | 780 | 790 | 1,400 |
2010/12/22 | 813 | 813 | 800 | 800 | 3,100 |
2010/12/21 | 812 | 812 | 810 | 812 | 1,000 |
2010/12/20 | 806 | 810 | 805 | 810 | 1,300 |
2010/12/17 | 800 | 800 | 795 | 800 | 10,900 |
2010/12/16 | 798 | 798 | 795 | 798 | 2,600 |
2010/12/15 | 790 | 790 | 790 | 790 | 300 |
2010/12/14 | 788 | 790 | 788 | 790 | 900 |
2010/12/13 | 775 | 780 | 775 | 780 | 800 |
2010/12/10 | 770 | 770 | 770 | 770 | 700 |
2010/12/09 | 774 | 774 | 773 | 773 | 900 |
2010/12/08 | 770 | 783 | 770 | 775 | 4,100 |
2010/12/07 | 753 | 764 | 753 | 764 | 1,100 |
2010/12/06 | 758 | 758 | 757 | 758 | 500 |
2010/12/03 | 750 | 758 | 750 | 758 | 600 |
2010/12/02 | 747 | 754 | 746 | 754 | 2,200 |
2010/12/01 | 745 | 749 | 745 | 749 | 400 |
2010/11/30 | 750 | 750 | 747 | 747 | 900 |
2010/11/29 | 745 | 747 | 745 | 747 | 400 |
2010/11/26 | 737 | 742 | 737 | 742 | 400 |
2010/11/25 | 734 | 736 | 734 | 735 | 300 |
2010/11/24 | 732 | 735 | 732 | 735 | 2,000 |
2010/11/22 | 730 | 730 | 730 | 730 | 500 |
2010/11/19 | 731 | 731 | 731 | 731 | 500 |
2010/11/18 | 732 | 732 | 732 | 732 | 100 |
2010/11/17 | 734 | 736 | 730 | 732 | 1,000 |
2010/11/16 | 725 | 730 | 725 | 730 | 700 |
2010/11/15 | 722 | 724 | 720 | 724 | 800 |
2010/11/12 | 722 | 722 | 722 | 722 | 100 |
2010/11/11 | 720 | 722 | 714 | 722 | 2,100 |
2010/11/10 | 719 | 720 | 719 | 720 | 1,100 |
2010/11/09 | 715 | 715 | 715 | 715 | 100 |
2010/11/08 | 710 | 710 | 710 | 710 | 300 |
2010/11/05 | 702 | 710 | 702 | 709 | 500 |
2010/11/04 | 701 | 703 | 701 | 703 | 400 |
2010/11/02 | 701 | 701 | 701 | 701 | 100 |
2010/11/01 | 700 | 700 | 700 | 700 | 2,200 |
2010/10/29 | 700 | 700 | 700 | 700 | 600 |
2010/10/28 | 700 | 700 | 700 | 700 | 4,300 |
2010/10/27 | 710 | 715 | 695 | 699 | 5,600 |
2010/10/26 | 700 | 702 | 700 | 702 | 2,800 |
2010/10/25 | 0 | 0 | 0 | 700 | 0 |
2010/10/22 | 695 | 701 | 695 | 700 | 700 |
2010/10/21 | 0 | 0 | 0 | 698 | 0 |
2010/10/20 | 0 | 0 | 0 | 698 | 0 |
2010/10/19 | 0 | 0 | 0 | 698 | 0 |
2010/10/18 | 698 | 698 | 698 | 698 | 1,100 |
2010/10/15 | 712 | 712 | 698 | 698 | 200 |
2010/10/14 | 713 | 713 | 712 | 712 | 300 |
2010/10/13 | 700 | 700 | 699 | 699 | 800 |
2010/10/12 | 700 | 700 | 693 | 693 | 600 |
2010/10/08 | 690 | 700 | 690 | 700 | 500 |
2010/10/07 | 691 | 700 | 690 | 690 | 4,100 |
2010/10/06 | 0 | 0 | 0 | 710 | 0 |
2010/10/05 | 710 | 710 | 704 | 710 | 300 |
2010/10/04 | 708 | 708 | 703 | 703 | 700 |
2010/10/01 | 0 | 0 | 0 | 710 | 0 |
2010/09/30 | 710 | 710 | 710 | 710 | 200 |
2010/09/29 | 0 | 0 | 0 | 710 | 0 |
2010/09/28 | 703 | 710 | 703 | 710 | 200 |
2010/09/27 | 710 | 710 | 710 | 710 | 400 |
2010/09/24 | 0 | 0 | 0 | 710 | 0 |
2010/09/22 | 710 | 710 | 710 | 710 | 700 |
2010/09/21 | 708 | 708 | 708 | 708 | 800 |
2010/09/17 | 701 | 701 | 701 | 701 | 100 |
2010/09/16 | 699 | 699 | 699 | 699 | 200 |
2010/09/15 | 703 | 705 | 695 | 705 | 1,200 |
2010/09/14 | 695 | 695 | 695 | 695 | 300 |
2010/09/13 | 700 | 700 | 695 | 695 | 900 |
2010/09/10 | 693 | 700 | 693 | 700 | 200 |
2010/09/09 | 696 | 696 | 696 | 696 | 500 |
2010/09/08 | 694 | 700 | 694 | 695 | 500 |
2010/09/07 | 700 | 700 | 700 | 700 | 300 |
2010/09/06 | 692 | 692 | 692 | 692 | 100 |
2010/09/03 | 690 | 690 | 690 | 690 | 200 |
2010/09/02 | 696 | 696 | 690 | 690 | 500 |
2010/09/01 | 690 | 690 | 690 | 690 | 500 |
2010/08/31 | 701 | 701 | 690 | 690 | 700 |
2010/08/30 | 689 | 702 | 689 | 701 | 900 |
2010/08/27 | 682 | 689 | 681 | 689 | 500 |
2010/08/26 | 700 | 700 | 681 | 681 | 900 |
2010/08/25 | 0 | 0 | 0 | 704 | 0 |
2010/08/24 | 0 | 0 | 0 | 704 | 0 |
2010/08/23 | 704 | 704 | 704 | 704 | 500 |
2010/08/20 | 0 | 0 | 0 | 695 | 0 |
2010/08/19 | 695 | 695 | 695 | 695 | 100 |
2010/08/18 | 0 | 0 | 0 | 689 | 0 |
2010/08/17 | 689 | 689 | 689 | 689 | 100 |
2010/08/16 | 676 | 686 | 676 | 686 | 200 |
2010/08/13 | 0 | 0 | 0 | 680 | 0 |
2010/08/12 | 683 | 683 | 680 | 680 | 900 |
2010/08/11 | 690 | 690 | 690 | 690 | 100 |
2010/08/10 | 700 | 700 | 700 | 700 | 100 |
2010/08/09 | 690 | 690 | 690 | 690 | 100 |
2010/08/06 | 686 | 699 | 682 | 699 | 400 |
2010/08/05 | 0 | 0 | 0 | 690 | 0 |
2010/08/04 | 692 | 692 | 690 | 690 | 1,100 |
2010/08/03 | 700 | 700 | 700 | 700 | 400 |
2010/08/02 | 695 | 700 | 691 | 700 | 400 |
2010/07/30 | 705 | 705 | 705 | 705 | 2,600 |
2010/07/29 | 705 | 705 | 704 | 705 | 1,100 |
2010/07/28 | 695 | 700 | 695 | 700 | 400 |
2010/07/27 | 690 | 690 | 690 | 690 | 200 |
2010/07/26 | 678 | 688 | 678 | 686 | 2,100 |
2010/07/23 | 683 | 683 | 677 | 677 | 200 |
2010/07/22 | 675 | 675 | 675 | 675 | 100 |
2010/07/21 | 686 | 686 | 686 | 686 | 100 |
2010/07/20 | 680 | 680 | 680 | 680 | 2,200 |
2010/07/16 | 675 | 680 | 674 | 680 | 400 |
2010/07/15 | 685 | 685 | 685 | 685 | 300 |
2010/07/14 | 0 | 0 | 0 | 685 | 0 |
2010/07/13 | 0 | 0 | 0 | 685 | 0 |
2010/07/12 | 680 | 686 | 670 | 685 | 2,400 |
2010/07/09 | 689 | 689 | 680 | 680 | 2,000 |
2010/07/08 | 684 | 684 | 684 | 684 | 500 |
2010/07/07 | 674 | 680 | 674 | 679 | 2,300 |
2010/07/06 | 674 | 674 | 666 | 674 | 800 |
2010/07/05 | 667 | 674 | 667 | 674 | 600 |
2010/07/02 | 665 | 669 | 664 | 669 | 700 |
2010/07/01 | 680 | 680 | 662 | 675 | 5,900 |
2010/06/30 | 689 | 689 | 671 | 678 | 4,200 |
2010/06/29 | 678 | 691 | 678 | 691 | 500 |
2010/06/28 | 710 | 710 | 671 | 671 | 4,400 |
2010/06/25 | 700 | 730 | 698 | 707 | 12,300 |
2010/06/24 | 694 | 699 | 691 | 699 | 2,500 |
2010/06/23 | 689 | 689 | 679 | 679 | 2,400 |
2010/06/22 | 699 | 699 | 692 | 692 | 800 |
2010/06/21 | 698 | 699 | 698 | 699 | 600 |
2010/06/18 | 692 | 700 | 692 | 695 | 900 |
2010/06/17 | 689 | 691 | 675 | 675 | 2,400 |
2010/06/16 | 671 | 676 | 671 | 673 | 5,500 |
2010/06/15 | 659 | 669 | 659 | 669 | 3,500 |
2010/06/14 | 661 | 661 | 651 | 651 | 3,900 |
2010/06/11 | 665 | 665 | 655 | 660 | 1,900 |
2010/06/10 | 665 | 665 | 660 | 660 | 200 |
2010/06/09 | 659 | 659 | 651 | 659 | 2,400 |
2010/06/08 | 664 | 664 | 659 | 659 | 5,200 |
2010/06/07 | 667 | 667 | 658 | 664 | 2,800 |
2010/06/04 | 665 | 670 | 665 | 670 | 8,400 |
2010/06/03 | 670 | 670 | 665 | 666 | 3,300 |
2010/06/02 | 667 | 674 | 667 | 674 | 1,800 |
2010/06/01 | 667 | 668 | 665 | 667 | 15,100 |
2010/05/31 | 659 | 675 | 659 | 675 | 1,000 |
2010/05/28 | 640 | 649 | 638 | 649 | 7,000 |
2010/05/27 | 643 | 643 | 640 | 640 | 1,200 |
2010/05/26 | 650 | 650 | 643 | 643 | 5,700 |
2010/05/25 | 659 | 665 | 650 | 650 | 3,900 |
2010/05/24 | 671 | 674 | 658 | 666 | 7,200 |
2010/05/21 | 675 | 675 | 666 | 669 | 1,500 |
2010/05/20 | 680 | 680 | 671 | 676 | 2,100 |
2010/05/19 | 676 | 677 | 670 | 677 | 2,600 |
2010/05/18 | 690 | 690 | 673 | 679 | 8,300 |
2010/05/17 | 701 | 701 | 684 | 686 | 3,500 |
2010/05/14 | 687 | 701 | 687 | 701 | 8,900 |
2010/05/13 | 679 | 688 | 679 | 688 | 2,700 |
2010/05/12 | 675 | 680 | 673 | 679 | 7,500 |
2010/05/11 | 679 | 679 | 672 | 675 | 2,700 |
2010/05/10 | 690 | 690 | 674 | 674 | 2,400 |
2010/05/07 | 694 | 699 | 663 | 673 | 11,400 |
2010/05/06 | 702 | 704 | 695 | 699 | 4,400 |
2010/04/30 | 712 | 712 | 700 | 705 | 10,700 |
2010/04/28 | 713 | 713 | 706 | 709 | 2,900 |
2010/04/27 | 715 | 715 | 711 | 712 | 1,100 |
2010/04/26 | 721 | 725 | 707 | 715 | 7,900 |
2010/04/23 | 713 | 716 | 713 | 716 | 11,000 |
2010/04/22 | 711 | 713 | 711 | 713 | 3,300 |
2010/04/21 | 711 | 711 | 710 | 710 | 1,800 |
2010/04/20 | 715 | 715 | 710 | 710 | 1,500 |
2010/04/19 | 714 | 714 | 705 | 708 | 1,300 |
2010/04/16 | 708 | 710 | 708 | 709 | 1,200 |
2010/04/15 | 713 | 713 | 705 | 710 | 4,600 |
2010/04/14 | 713 | 713 | 712 | 713 | 4,000 |
2010/04/13 | 716 | 734 | 713 | 713 | 2,100 |
2010/04/12 | 716 | 718 | 716 | 716 | 3,900 |
2010/04/09 | 720 | 725 | 720 | 720 | 1,100 |
2010/04/08 | 715 | 720 | 715 | 720 | 400 |
2010/04/07 | 702 | 710 | 702 | 710 | 600 |
2010/04/06 | 700 | 702 | 696 | 702 | 9,100 |
2010/04/05 | 726 | 726 | 711 | 715 | 8,600 |
2010/04/02 | 726 | 726 | 725 | 725 | 800 |
2010/04/01 | 730 | 730 | 727 | 727 | 1,800 |
2010/03/31 | 740 | 740 | 730 | 730 | 2,900 |
2010/03/30 | 730 | 730 | 730 | 730 | 1,100 |
2010/03/29 | 750 | 750 | 721 | 730 | 3,600 |
2010/03/26 | 770 | 775 | 770 | 775 | 2,000 |
2010/03/25 | 794 | 794 | 770 | 770 | 2,000 |
2010/03/24 | 799 | 799 | 769 | 769 | 1,000 |
2010/03/23 | 800 | 800 | 770 | 780 | 2,600 |
2010/03/19 | 779 | 779 | 777 | 777 | 1,300 |
2010/03/18 | 779 | 779 | 779 | 779 | 400 |
2010/03/17 | 764 | 778 | 764 | 778 | 800 |
2010/03/16 | 742 | 765 | 742 | 764 | 1,900 |
2010/03/15 | 738 | 740 | 738 | 740 | 500 |
2010/03/12 | 737 | 737 | 737 | 737 | 100 |
2010/03/11 | 736 | 736 | 736 | 736 | 100 |
2010/03/10 | 736 | 737 | 736 | 736 | 1,400 |
2010/03/09 | 735 | 735 | 735 | 735 | 100 |
2010/03/08 | 735 | 735 | 735 | 735 | 200 |
2010/03/05 | 745 | 750 | 745 | 750 | 700 |
2010/03/04 | 744 | 745 | 744 | 745 | 1,200 |
2010/03/03 | 727 | 727 | 727 | 727 | 200 |
2010/03/02 | 728 | 745 | 728 | 745 | 200 |
2010/03/01 | 736 | 736 | 721 | 721 | 200 |
2010/02/26 | 738 | 738 | 738 | 738 | 400 |
2010/02/25 | 738 | 738 | 738 | 738 | 1,000 |
2010/02/23 | 728 | 738 | 717 | 738 | 4,600 |
2010/02/22 | 731 | 731 | 730 | 730 | 2,400 |
2010/02/19 | 749 | 749 | 731 | 731 | 400 |
2010/02/17 | 750 | 750 | 750 | 750 | 100 |
2010/02/16 | 748 | 748 | 748 | 748 | 1,300 |
2010/02/15 | 749 | 749 | 749 | 749 | 100 |
2010/02/10 | 749 | 749 | 749 | 749 | 100 |
2010/02/09 | 725 | 749 | 725 | 749 | 400 |
2010/02/08 | 735 | 735 | 735 | 735 | 1,100 |
2010/02/05 | 753 | 753 | 735 | 740 | 1,500 |
2010/02/04 | 755 | 755 | 755 | 755 | 100 |
2010/02/03 | 755 | 755 | 755 | 755 | 100 |
2010/02/02 | 754 | 765 | 754 | 765 | 400 |
2010/02/01 | 751 | 754 | 751 | 754 | 300 |
2010/01/29 | 765 | 765 | 751 | 751 | 500 |
2010/01/28 | 763 | 765 | 763 | 765 | 1,100 |
2010/01/27 | 761 | 762 | 761 | 762 | 1,200 |
2010/01/26 | 762 | 765 | 762 | 762 | 700 |
2010/01/25 | 762 | 762 | 762 | 762 | 200 |
2010/01/21 | 782 | 782 | 782 | 782 | 100 |
2010/01/20 | 777 | 782 | 777 | 782 | 800 |
2010/01/19 | 770 | 779 | 770 | 779 | 400 |
2010/01/18 | 770 | 770 | 770 | 770 | 100 |
2010/01/15 | 768 | 768 | 768 | 768 | 100 |
2010/01/14 | 768 | 768 | 768 | 768 | 700 |
2010/01/07 | 787 | 787 | 787 | 787 | 200 |
2010/01/06 | 770 | 770 | 770 | 770 | 400 |
2010/01/05 | 772 | 786 | 772 | 786 | 200 |
2010/01/04 | 772 | 772 | 772 | 772 | 200 |