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 |
---|---|---|---|---|---|
2011/12/30 | 905 | 905 | 900 | 900 | 500 |
2011/12/29 | 905 | 905 | 905 | 905 | 400 |
2011/12/28 | 899 | 910 | 893 | 910 | 800 |
2011/12/27 | 901 | 910 | 901 | 910 | 2,100 |
2011/12/26 | 910 | 911 | 910 | 911 | 300 |
2011/12/22 | 905 | 909 | 905 | 909 | 500 |
2011/12/21 | 895 | 895 | 890 | 895 | 3,800 |
2011/12/19 | 925 | 925 | 925 | 925 | 800 |
2011/12/16 | 925 | 930 | 925 | 925 | 2,200 |
2011/12/15 | 925 | 925 | 925 | 925 | 300 |
2011/12/14 | 914 | 935 | 914 | 935 | 1,100 |
2011/12/13 | 910 | 910 | 910 | 910 | 400 |
2011/12/12 | 910 | 910 | 910 | 910 | 600 |
2011/12/09 | 915 | 915 | 906 | 906 | 500 |
2011/12/08 | 909 | 910 | 909 | 910 | 1,000 |
2011/12/07 | 906 | 906 | 906 | 906 | 100 |
2011/12/06 | 900 | 909 | 890 | 907 | 1,200 |
2011/12/01 | 890 | 899 | 890 | 899 | 600 |
2011/11/30 | 893 | 893 | 893 | 893 | 500 |
2011/11/29 | 0 | 0 | 0 | 897 | 0 |
2011/11/28 | 894 | 897 | 894 | 897 | 500 |
2011/11/25 | 0 | 0 | 0 | 894 | 0 |
2011/11/24 | 880 | 894 | 880 | 894 | 1,000 |
2011/11/22 | 885 | 896 | 881 | 896 | 1,100 |
2011/11/21 | 885 | 885 | 885 | 885 | 500 |
2011/11/18 | 890 | 899 | 885 | 899 | 800 |
2011/11/17 | 891 | 902 | 891 | 902 | 300 |
2011/11/16 | 899 | 899 | 899 | 899 | 100 |
2011/11/15 | 906 | 906 | 906 | 906 | 200 |
2011/11/14 | 905 | 905 | 905 | 905 | 200 |
2011/11/11 | 900 | 905 | 900 | 905 | 300 |
2011/11/10 | 905 | 906 | 905 | 906 | 300 |
2011/11/09 | 899 | 900 | 899 | 900 | 400 |
2011/11/08 | 0 | 0 | 0 | 893 | 0 |
2011/11/07 | 893 | 893 | 893 | 893 | 400 |
2011/11/04 | 0 | 0 | 0 | 893 | 0 |
2011/11/02 | 893 | 893 | 893 | 893 | 400 |
2011/11/01 | 898 | 898 | 895 | 895 | 300 |
2011/10/31 | 898 | 898 | 898 | 898 | 100 |
2011/10/28 | 898 | 898 | 894 | 894 | 700 |
2011/10/27 | 894 | 894 | 894 | 894 | 200 |
2011/10/26 | 886 | 886 | 886 | 886 | 300 |
2011/10/25 | 879 | 889 | 879 | 889 | 200 |
2011/10/24 | 878 | 878 | 878 | 878 | 500 |
2011/10/21 | 878 | 878 | 878 | 878 | 300 |
2011/10/20 | 878 | 878 | 878 | 878 | 200 |
2011/10/19 | 878 | 878 | 878 | 878 | 200 |
2011/10/18 | 878 | 878 | 878 | 878 | 200 |
2011/10/17 | 877 | 878 | 877 | 878 | 900 |
2011/10/14 | 877 | 879 | 877 | 879 | 300 |
2011/10/13 | 879 | 879 | 878 | 878 | 300 |
2011/10/12 | 879 | 879 | 879 | 879 | 200 |
2011/10/11 | 882 | 882 | 880 | 880 | 600 |
2011/10/07 | 880 | 887 | 880 | 887 | 400 |
2011/10/06 | 872 | 880 | 870 | 880 | 700 |
2011/10/05 | 871 | 872 | 871 | 872 | 200 |
2011/10/04 | 880 | 880 | 873 | 873 | 1,300 |
2011/10/03 | 886 | 890 | 886 | 886 | 500 |
2011/09/30 | 881 | 881 | 881 | 881 | 300 |
2011/09/29 | 873 | 881 | 873 | 881 | 500 |
2011/09/28 | 884 | 884 | 884 | 884 | 200 |
2011/09/27 | 888 | 888 | 886 | 887 | 1,200 |
2011/09/26 | 891 | 891 | 890 | 890 | 2,100 |
2011/09/22 | 890 | 891 | 890 | 891 | 600 |
2011/09/21 | 907 | 907 | 892 | 892 | 400 |
2011/09/20 | 892 | 892 | 892 | 892 | 600 |
2011/09/16 | 891 | 905 | 891 | 905 | 1,200 |
2011/09/15 | 890 | 890 | 890 | 890 | 200 |
2011/09/14 | 890 | 891 | 890 | 891 | 500 |
2011/09/13 | 895 | 895 | 890 | 890 | 200 |
2011/09/12 | 890 | 903 | 890 | 895 | 1,400 |
2011/09/09 | 890 | 890 | 890 | 890 | 700 |
2011/09/08 | 892 | 909 | 892 | 893 | 800 |
2011/09/07 | 903 | 903 | 892 | 892 | 300 |
2011/09/06 | 0 | 0 | 0 | 891 | 0 |
2011/09/05 | 895 | 895 | 891 | 891 | 400 |
2011/09/02 | 902 | 910 | 901 | 910 | 700 |
2011/09/01 | 901 | 902 | 901 | 902 | 200 |
2011/08/31 | 898 | 900 | 898 | 900 | 900 |
2011/08/30 | 886 | 898 | 886 | 898 | 500 |
2011/08/29 | 886 | 886 | 886 | 886 | 200 |
2011/08/26 | 886 | 886 | 886 | 886 | 300 |
2011/08/25 | 884 | 885 | 884 | 885 | 300 |
2011/08/24 | 884 | 898 | 884 | 884 | 400 |
2011/08/23 | 0 | 0 | 0 | 884 | 0 |
2011/08/22 | 886 | 886 | 884 | 884 | 400 |
2011/08/19 | 886 | 886 | 886 | 886 | 400 |
2011/08/18 | 890 | 890 | 888 | 888 | 500 |
2011/08/17 | 896 | 896 | 894 | 894 | 300 |
2011/08/16 | 900 | 905 | 892 | 905 | 300 |
2011/08/15 | 892 | 915 | 892 | 915 | 400 |
2011/08/12 | 910 | 910 | 910 | 910 | 300 |
2011/08/11 | 891 | 905 | 891 | 900 | 1,000 |
2011/08/10 | 891 | 900 | 891 | 894 | 800 |
2011/08/09 | 900 | 900 | 884 | 900 | 1,200 |
2011/08/08 | 901 | 901 | 900 | 900 | 2,500 |
2011/08/05 | 902 | 916 | 902 | 916 | 2,500 |
2011/08/04 | 0 | 0 | 0 | 926 | 0 |
2011/08/03 | 0 | 0 | 0 | 926 | 0 |
2011/08/02 | 929 | 929 | 926 | 926 | 700 |
2011/08/01 | 929 | 929 | 927 | 927 | 1,000 |
2011/07/29 | 927 | 929 | 927 | 927 | 1,500 |
2011/07/28 | 915 | 927 | 915 | 927 | 1,100 |
2011/07/27 | 911 | 915 | 909 | 915 | 400 |
2011/07/26 | 905 | 909 | 905 | 909 | 500 |
2011/07/25 | 0 | 0 | 0 | 902 | 0 |
2011/07/22 | 902 | 905 | 901 | 902 | 1,200 |
2011/07/21 | 914 | 914 | 901 | 913 | 700 |
2011/07/20 | 909 | 910 | 900 | 910 | 3,400 |
2011/07/19 | 900 | 906 | 883 | 900 | 5,700 |
2011/07/15 | 886 | 891 | 883 | 883 | 900 |
2011/07/14 | 896 | 896 | 883 | 890 | 3,400 |
2011/07/13 | 889 | 895 | 882 | 895 | 1,400 |
2011/07/12 | 896 | 896 | 886 | 890 | 400 |
2011/07/11 | 902 | 902 | 895 | 895 | 700 |
2011/07/08 | 900 | 906 | 899 | 903 | 500 |
2011/07/07 | 898 | 908 | 898 | 900 | 500 |
2011/07/06 | 906 | 907 | 897 | 907 | 1,100 |
2011/07/05 | 897 | 905 | 897 | 905 | 500 |
2011/07/04 | 895 | 913 | 895 | 896 | 500 |
2011/07/01 | 885 | 895 | 885 | 895 | 300 |
2011/06/30 | 885 | 885 | 885 | 885 | 400 |
2011/06/29 | 892 | 892 | 890 | 890 | 200 |
2011/06/28 | 881 | 892 | 881 | 892 | 600 |
2011/06/27 | 891 | 895 | 881 | 881 | 700 |
2011/06/24 | 877 | 879 | 877 | 879 | 200 |
2011/06/23 | 879 | 879 | 876 | 876 | 200 |
2011/06/22 | 879 | 879 | 879 | 879 | 200 |
2011/06/21 | 882 | 882 | 880 | 880 | 300 |
2011/06/20 | 883 | 898 | 882 | 895 | 400 |
2011/06/17 | 880 | 881 | 877 | 881 | 1,200 |
2011/06/16 | 880 | 880 | 880 | 880 | 200 |
2011/06/15 | 880 | 883 | 880 | 883 | 300 |
2011/06/14 | 874 | 885 | 874 | 885 | 300 |
2011/06/13 | 880 | 883 | 873 | 875 | 1,300 |
2011/06/10 | 883 | 883 | 883 | 883 | 200 |
2011/06/09 | 893 | 893 | 885 | 888 | 1,100 |
2011/06/08 | 890 | 907 | 890 | 907 | 400 |
2011/06/07 | 893 | 893 | 893 | 893 | 200 |
2011/06/06 | 892 | 903 | 892 | 903 | 400 |
2011/06/03 | 900 | 900 | 900 | 900 | 400 |
2011/06/02 | 900 | 900 | 891 | 900 | 2,800 |
2011/06/01 | 924 | 929 | 913 | 913 | 1,100 |
2011/05/31 | 925 | 925 | 924 | 924 | 400 |
2011/05/30 | 927 | 927 | 925 | 925 | 200 |
2011/05/27 | 926 | 937 | 926 | 929 | 700 |
2011/05/26 | 930 | 930 | 926 | 926 | 400 |
2011/05/25 | 930 | 930 | 930 | 930 | 100 |
2011/05/24 | 0 | 0 | 0 | 931 | 0 |
2011/05/23 | 0 | 0 | 0 | 931 | 0 |
2011/05/20 | 931 | 931 | 931 | 931 | 100 |
2011/05/19 | 930 | 931 | 930 | 931 | 400 |
2011/05/18 | 916 | 916 | 916 | 916 | 200 |
2011/05/17 | 938 | 938 | 916 | 916 | 400 |
2011/05/16 | 938 | 938 | 920 | 920 | 900 |
2011/05/13 | 940 | 940 | 940 | 940 | 1,900 |
2011/05/12 | 936 | 940 | 925 | 940 | 1,100 |
2011/05/11 | 947 | 949 | 947 | 949 | 400 |
2011/05/10 | 935 | 935 | 934 | 934 | 300 |
2011/05/09 | 932 | 944 | 916 | 920 | 1,500 |
2011/05/06 | 927 | 927 | 927 | 927 | 300 |
2011/05/02 | 912 | 920 | 911 | 920 | 1,000 |
2011/04/28 | 912 | 912 | 912 | 912 | 200 |
2011/04/27 | 916 | 916 | 911 | 911 | 600 |
2011/04/26 | 907 | 916 | 907 | 916 | 200 |
2011/04/25 | 904 | 905 | 904 | 904 | 400 |
2011/04/22 | 0 | 0 | 0 | 915 | 0 |
2011/04/21 | 915 | 915 | 915 | 915 | 100 |
2011/04/20 | 0 | 0 | 0 | 900 | 0 |
2011/04/19 | 899 | 904 | 899 | 900 | 5,100 |
2011/04/18 | 884 | 884 | 884 | 884 | 800 |
2011/04/15 | 900 | 901 | 898 | 899 | 2,400 |
2011/04/14 | 900 | 907 | 900 | 907 | 400 |
2011/04/13 | 883 | 898 | 883 | 898 | 200 |
2011/04/12 | 907 | 907 | 896 | 896 | 200 |
2011/04/11 | 910 | 910 | 895 | 895 | 400 |
2011/04/08 | 0 | 0 | 0 | 905 | 0 |
2011/04/07 | 905 | 905 | 905 | 905 | 500 |
2011/04/06 | 888 | 905 | 887 | 905 | 700 |
2011/04/05 | 0 | 0 | 0 | 900 | 0 |
2011/04/04 | 900 | 900 | 900 | 900 | 1,200 |
2011/04/01 | 910 | 910 | 889 | 900 | 500 |
2011/03/31 | 907 | 907 | 907 | 907 | 200 |
2011/03/30 | 892 | 907 | 892 | 907 | 400 |
2011/03/29 | 930 | 930 | 894 | 907 | 10,800 |
2011/03/28 | 920 | 933 | 904 | 931 | 3,000 |
2011/03/25 | 930 | 930 | 905 | 919 | 400 |
2011/03/24 | 0 | 0 | 0 | 920 | 0 |
2011/03/23 | 905 | 920 | 900 | 920 | 2,900 |
2011/03/22 | 895 | 905 | 895 | 905 | 1,700 |
2011/03/18 | 821 | 870 | 821 | 850 | 2,900 |
2011/03/17 | 818 | 850 | 818 | 846 | 3,500 |
2011/03/16 | 800 | 875 | 800 | 848 | 1,800 |
2011/03/15 | 895 | 910 | 760 | 781 | 21,400 |
2011/03/14 | 860 | 907 | 860 | 890 | 12,900 |
2011/03/11 | 985 | 985 | 968 | 980 | 2,000 |
2011/03/10 | 1,003 | 1,003 | 997 | 997 | 1,100 |
2011/03/09 | 1,012 | 1,014 | 1,005 | 1,005 | 2,300 |
2011/03/08 | 977 | 1,000 | 977 | 998 | 2,600 |
2011/03/07 | 996 | 996 | 987 | 987 | 1,400 |
2011/03/04 | 981 | 987 | 975 | 987 | 4,300 |
2011/03/03 | 970 | 982 | 970 | 982 | 1,300 |
2011/03/02 | 955 | 977 | 955 | 970 | 1,900 |
2011/03/01 | 952 | 957 | 951 | 957 | 500 |
2011/02/28 | 955 | 957 | 951 | 951 | 1,000 |
2011/02/25 | 945 | 955 | 945 | 955 | 300 |
2011/02/24 | 955 | 955 | 951 | 951 | 1,300 |
2011/02/23 | 950 | 953 | 950 | 953 | 300 |
2011/02/22 | 943 | 957 | 941 | 957 | 1,900 |
2011/02/21 | 920 | 950 | 920 | 950 | 2,300 |
2011/02/18 | 941 | 941 | 905 | 920 | 2,300 |
2011/02/17 | 959 | 961 | 945 | 945 | 500 |
2011/02/16 | 963 | 970 | 944 | 951 | 2,500 |
2011/02/15 | 940 | 969 | 940 | 955 | 2,100 |
2011/02/14 | 935 | 935 | 922 | 934 | 2,100 |
2011/02/10 | 885 | 924 | 885 | 920 | 3,900 |
2011/02/09 | 886 | 888 | 885 | 885 | 900 |
2011/02/08 | 885 | 887 | 885 | 885 | 2,300 |
2011/02/07 | 887 | 887 | 880 | 883 | 1,100 |
2011/02/04 | 886 | 886 | 877 | 885 | 1,200 |
2011/02/03 | 880 | 887 | 875 | 876 | 4,300 |
2011/02/02 | 875 | 880 | 875 | 880 | 1,600 |
2011/02/01 | 866 | 867 | 840 | 867 | 4,400 |
2011/01/31 | 847 | 855 | 833 | 853 | 3,000 |
2011/01/28 | 0 | 0 | 0 | 848 | 0 |
2011/01/27 | 823 | 848 | 820 | 848 | 2,900 |
2011/01/26 | 826 | 834 | 822 | 834 | 1,000 |
2011/01/25 | 826 | 830 | 826 | 826 | 400 |
2011/01/24 | 840 | 840 | 821 | 836 | 300 |
2011/01/21 | 851 | 851 | 806 | 810 | 1,900 |
2011/01/20 | 861 | 861 | 851 | 851 | 800 |
2011/01/19 | 851 | 851 | 850 | 851 | 6,600 |
2011/01/18 | 860 | 860 | 852 | 853 | 1,800 |
2011/01/17 | 859 | 863 | 859 | 863 | 500 |
2011/01/14 | 859 | 859 | 859 | 859 | 300 |
2011/01/13 | 857 | 859 | 857 | 859 | 400 |
2011/01/12 | 858 | 858 | 857 | 857 | 200 |
2011/01/11 | 860 | 860 | 856 | 857 | 300 |
2011/01/07 | 850 | 850 | 850 | 850 | 200 |
2011/01/06 | 857 | 858 | 857 | 858 | 2,400 |
2011/01/05 | 841 | 842 | 841 | 842 | 1,900 |
2011/01/04 | 801 | 834 | 801 | 834 | 4,300 |