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 |
---|---|---|---|---|---|
2012/12/28 | 939 | 939 | 939 | 939 | 500 |
2012/12/27 | 934 | 938 | 934 | 938 | 3,400 |
2012/12/26 | 933 | 936 | 933 | 934 | 1,100 |
2012/12/25 | 935 | 937 | 931 | 933 | 1,100 |
2012/12/21 | 935 | 937 | 935 | 937 | 1,300 |
2012/12/20 | 935 | 938 | 935 | 938 | 3,100 |
2012/12/19 | 938 | 938 | 930 | 930 | 7,200 |
2012/12/18 | 935 | 938 | 934 | 938 | 3,400 |
2012/12/17 | 933 | 933 | 933 | 933 | 900 |
2012/12/14 | 935 | 935 | 935 | 935 | 600 |
2012/12/12 | 938 | 938 | 933 | 933 | 500 |
2012/12/11 | 939 | 939 | 932 | 932 | 1,700 |
2012/12/10 | 937 | 939 | 937 | 939 | 800 |
2012/12/07 | 940 | 940 | 940 | 940 | 100 |
2012/12/06 | 941 | 941 | 941 | 941 | 200 |
2012/12/05 | 940 | 940 | 940 | 940 | 400 |
2012/12/04 | 942 | 943 | 940 | 943 | 1,700 |
2012/12/03 | 923 | 928 | 923 | 928 | 8,200 |
2012/11/30 | 922 | 923 | 922 | 923 | 1,400 |
2012/11/29 | 915 | 915 | 915 | 915 | 100 |
2012/11/28 | 914 | 914 | 914 | 914 | 400 |
2012/11/27 | 915 | 916 | 915 | 916 | 1,200 |
2012/11/26 | 919 | 919 | 915 | 915 | 1,200 |
2012/11/22 | 911 | 916 | 911 | 916 | 700 |
2012/11/20 | 910 | 910 | 910 | 910 | 500 |
2012/11/19 | 907 | 912 | 907 | 912 | 200 |
2012/11/16 | 911 | 911 | 904 | 911 | 400 |
2012/11/15 | 901 | 912 | 901 | 912 | 2,000 |
2012/11/14 | 900 | 907 | 900 | 907 | 200 |
2012/11/12 | 898 | 911 | 898 | 911 | 800 |
2012/11/08 | 899 | 899 | 899 | 899 | 100 |
2012/11/07 | 899 | 899 | 899 | 899 | 200 |
2012/11/06 | 895 | 898 | 895 | 898 | 600 |
2012/11/05 | 898 | 898 | 898 | 898 | 600 |
2012/11/01 | 898 | 898 | 898 | 898 | 100 |
2012/10/31 | 898 | 898 | 898 | 898 | 1,100 |
2012/10/30 | 898 | 899 | 898 | 898 | 800 |
2012/10/29 | 895 | 898 | 894 | 898 | 1,600 |
2012/10/26 | 885 | 894 | 885 | 894 | 3,500 |
2012/10/25 | 899 | 899 | 899 | 899 | 300 |
2012/10/24 | 894 | 894 | 894 | 894 | 400 |
2012/10/23 | 894 | 896 | 894 | 896 | 200 |
2012/10/22 | 890 | 895 | 887 | 895 | 300 |
2012/10/19 | 899 | 899 | 899 | 899 | 100 |
2012/10/18 | 890 | 890 | 890 | 890 | 800 |
2012/10/17 | 899 | 899 | 888 | 888 | 400 |
2012/10/16 | 898 | 898 | 898 | 898 | 200 |
2012/10/15 | 885 | 886 | 885 | 886 | 400 |
2012/10/11 | 898 | 898 | 886 | 898 | 500 |
2012/10/10 | 893 | 899 | 893 | 899 | 400 |
2012/10/09 | 893 | 895 | 893 | 895 | 400 |
2012/10/05 | 895 | 895 | 890 | 890 | 1,000 |
2012/10/04 | 897 | 897 | 895 | 895 | 300 |
2012/10/03 | 897 | 897 | 894 | 894 | 1,200 |
2012/10/02 | 895 | 895 | 895 | 895 | 200 |
2012/09/28 | 894 | 894 | 889 | 890 | 600 |
2012/09/27 | 889 | 889 | 889 | 889 | 100 |
2012/09/26 | 890 | 897 | 883 | 883 | 800 |
2012/09/25 | 890 | 890 | 883 | 883 | 1,400 |
2012/09/24 | 888 | 899 | 887 | 899 | 800 |
2012/09/21 | 880 | 885 | 874 | 885 | 2,300 |
2012/09/20 | 880 | 882 | 879 | 882 | 5,600 |
2012/09/19 | 893 | 908 | 893 | 908 | 400 |
2012/09/18 | 901 | 901 | 901 | 901 | 100 |
2012/09/14 | 891 | 900 | 891 | 900 | 700 |
2012/09/13 | 898 | 898 | 898 | 898 | 100 |
2012/09/12 | 895 | 898 | 886 | 886 | 1,200 |
2012/09/11 | 892 | 895 | 892 | 895 | 600 |
2012/09/10 | 899 | 899 | 891 | 892 | 300 |
2012/09/06 | 886 | 886 | 886 | 886 | 100 |
2012/09/05 | 894 | 894 | 890 | 890 | 400 |
2012/09/04 | 894 | 894 | 894 | 894 | 200 |
2012/09/03 | 894 | 894 | 894 | 894 | 600 |
2012/08/31 | 896 | 896 | 895 | 895 | 200 |
2012/08/30 | 891 | 895 | 881 | 881 | 1,100 |
2012/08/29 | 885 | 888 | 885 | 888 | 200 |
2012/08/28 | 890 | 891 | 890 | 891 | 300 |
2012/08/27 | 888 | 897 | 880 | 880 | 5,600 |
2012/08/24 | 897 | 897 | 886 | 886 | 2,100 |
2012/08/23 | 908 | 909 | 898 | 898 | 500 |
2012/08/22 | 900 | 909 | 895 | 903 | 1,300 |
2012/08/21 | 918 | 918 | 896 | 898 | 1,200 |
2012/08/20 | 890 | 890 | 889 | 890 | 600 |
2012/08/17 | 890 | 890 | 890 | 890 | 1,300 |
2012/08/16 | 883 | 890 | 883 | 890 | 200 |
2012/08/15 | 890 | 890 | 890 | 890 | 900 |
2012/08/14 | 889 | 890 | 888 | 890 | 1,600 |
2012/08/13 | 899 | 899 | 883 | 895 | 1,800 |
2012/08/09 | 899 | 899 | 899 | 899 | 200 |
2012/08/08 | 892 | 900 | 890 | 900 | 500 |
2012/08/07 | 895 | 900 | 895 | 900 | 3,100 |
2012/08/06 | 903 | 909 | 900 | 909 | 1,300 |
2012/08/03 | 901 | 901 | 901 | 901 | 100 |
2012/08/02 | 886 | 886 | 886 | 886 | 1,000 |
2012/08/01 | 893 | 893 | 888 | 888 | 5,200 |
2012/07/31 | 910 | 910 | 891 | 891 | 3,700 |
2012/07/30 | 924 | 925 | 912 | 919 | 3,500 |
2012/07/27 | 942 | 942 | 931 | 931 | 5,000 |
2012/07/26 | 954 | 954 | 942 | 942 | 200 |
2012/07/25 | 938 | 941 | 932 | 941 | 1,200 |
2012/07/24 | 949 | 949 | 945 | 945 | 200 |
2012/07/23 | 953 | 964 | 952 | 964 | 600 |
2012/07/20 | 955 | 955 | 952 | 952 | 300 |
2012/07/19 | 950 | 951 | 950 | 951 | 600 |
2012/07/18 | 950 | 950 | 950 | 950 | 1,100 |
2012/07/17 | 955 | 955 | 950 | 951 | 5,400 |
2012/07/13 | 958 | 958 | 956 | 956 | 2,800 |
2012/07/12 | 955 | 958 | 955 | 958 | 1,400 |
2012/07/11 | 955 | 955 | 947 | 955 | 1,600 |
2012/07/10 | 946 | 959 | 946 | 959 | 200 |
2012/07/06 | 955 | 955 | 946 | 946 | 10,600 |
2012/07/05 | 954 | 954 | 954 | 954 | 200 |
2012/07/04 | 955 | 955 | 950 | 950 | 300 |
2012/07/03 | 955 | 955 | 955 | 955 | 500 |
2012/07/02 | 955 | 958 | 955 | 958 | 400 |
2012/06/29 | 945 | 945 | 945 | 945 | 1,400 |
2012/06/28 | 945 | 945 | 945 | 945 | 1,700 |
2012/06/26 | 945 | 945 | 945 | 945 | 300 |
2012/06/25 | 945 | 945 | 945 | 945 | 2,300 |
2012/06/22 | 945 | 945 | 945 | 945 | 600 |
2012/06/20 | 947 | 949 | 933 | 948 | 1,800 |
2012/06/19 | 947 | 947 | 932 | 932 | 1,100 |
2012/06/18 | 931 | 943 | 931 | 941 | 2,100 |
2012/06/15 | 935 | 935 | 935 | 935 | 300 |
2012/06/14 | 936 | 936 | 934 | 934 | 200 |
2012/06/12 | 949 | 954 | 927 | 954 | 900 |
2012/06/11 | 947 | 953 | 934 | 934 | 400 |
2012/06/08 | 947 | 947 | 946 | 947 | 400 |
2012/06/07 | 948 | 948 | 948 | 948 | 700 |
2012/06/06 | 936 | 944 | 935 | 944 | 900 |
2012/06/05 | 946 | 946 | 946 | 946 | 500 |
2012/06/04 | 918 | 935 | 918 | 935 | 2,100 |
2012/06/01 | 944 | 944 | 930 | 930 | 300 |
2012/05/31 | 937 | 944 | 937 | 944 | 1,500 |
2012/05/30 | 922 | 937 | 922 | 937 | 900 |
2012/05/29 | 937 | 937 | 937 | 937 | 200 |
2012/05/28 | 936 | 937 | 936 | 937 | 1,200 |
2012/05/25 | 929 | 929 | 929 | 929 | 200 |
2012/05/23 | 932 | 932 | 928 | 928 | 1,000 |
2012/05/22 | 928 | 928 | 928 | 928 | 100 |
2012/05/21 | 930 | 930 | 922 | 922 | 300 |
2012/05/18 | 931 | 943 | 930 | 930 | 400 |
2012/05/15 | 940 | 955 | 930 | 950 | 3,300 |
2012/05/14 | 950 | 950 | 950 | 950 | 400 |
2012/05/11 | 950 | 950 | 950 | 950 | 100 |
2012/05/09 | 955 | 955 | 955 | 955 | 200 |
2012/05/08 | 942 | 957 | 942 | 957 | 1,100 |
2012/05/07 | 956 | 956 | 950 | 950 | 700 |
2012/05/02 | 950 | 956 | 950 | 956 | 200 |
2012/05/01 | 936 | 940 | 936 | 940 | 600 |
2012/04/27 | 949 | 958 | 948 | 958 | 400 |
2012/04/26 | 950 | 950 | 949 | 949 | 700 |
2012/04/25 | 959 | 959 | 950 | 950 | 1,000 |
2012/04/24 | 959 | 959 | 959 | 959 | 200 |
2012/04/23 | 965 | 965 | 950 | 950 | 700 |
2012/04/20 | 965 | 965 | 965 | 965 | 100 |
2012/04/19 | 960 | 960 | 956 | 956 | 600 |
2012/04/18 | 962 | 962 | 948 | 959 | 1,200 |
2012/04/17 | 960 | 964 | 952 | 964 | 1,500 |
2012/04/16 | 955 | 955 | 955 | 955 | 400 |
2012/04/13 | 961 | 963 | 961 | 963 | 2,900 |
2012/04/12 | 955 | 963 | 952 | 963 | 1,200 |
2012/04/11 | 957 | 958 | 957 | 958 | 700 |
2012/04/10 | 950 | 961 | 950 | 950 | 700 |
2012/04/09 | 955 | 955 | 955 | 955 | 300 |
2012/04/06 | 960 | 964 | 960 | 960 | 600 |
2012/04/05 | 964 | 964 | 954 | 964 | 1,600 |
2012/04/04 | 962 | 964 | 961 | 964 | 800 |
2012/04/03 | 961 | 961 | 946 | 961 | 1,300 |
2012/04/02 | 946 | 946 | 946 | 946 | 2,000 |
2012/03/30 | 950 | 951 | 946 | 946 | 900 |
2012/03/29 | 951 | 951 | 950 | 950 | 900 |
2012/03/28 | 935 | 951 | 935 | 951 | 800 |
2012/03/27 | 990 | 990 | 984 | 990 | 3,100 |
2012/03/26 | 990 | 995 | 990 | 990 | 1,600 |
2012/03/23 | 995 | 995 | 984 | 984 | 700 |
2012/03/22 | 979 | 998 | 979 | 998 | 4,900 |
2012/03/21 | 975 | 975 | 967 | 974 | 1,600 |
2012/03/19 | 976 | 978 | 960 | 978 | 3,200 |
2012/03/16 | 980 | 980 | 980 | 980 | 400 |
2012/03/15 | 980 | 980 | 976 | 976 | 2,300 |
2012/03/14 | 989 | 990 | 986 | 990 | 1,100 |
2012/03/13 | 980 | 990 | 980 | 982 | 1,900 |
2012/03/12 | 975 | 975 | 975 | 975 | 200 |
2012/03/08 | 962 | 979 | 962 | 979 | 3,200 |
2012/03/07 | 964 | 965 | 960 | 965 | 1,100 |
2012/03/06 | 965 | 965 | 964 | 964 | 2,100 |
2012/03/05 | 972 | 972 | 962 | 969 | 1,700 |
2012/03/02 | 961 | 961 | 961 | 961 | 100 |
2012/03/01 | 970 | 971 | 961 | 971 | 600 |
2012/02/29 | 943 | 978 | 943 | 961 | 8,900 |
2012/02/28 | 973 | 973 | 973 | 973 | 2,300 |
2012/02/27 | 975 | 975 | 973 | 974 | 2,200 |
2012/02/24 | 980 | 999 | 975 | 977 | 2,700 |
2012/02/23 | 968 | 978 | 968 | 978 | 400 |
2012/02/22 | 970 | 970 | 967 | 967 | 700 |
2012/02/21 | 960 | 960 | 960 | 960 | 200 |
2012/02/20 | 961 | 968 | 961 | 962 | 1,400 |
2012/02/17 | 965 | 965 | 961 | 961 | 1,200 |
2012/02/16 | 970 | 970 | 970 | 970 | 700 |
2012/02/15 | 966 | 970 | 966 | 969 | 700 |
2012/02/14 | 971 | 971 | 971 | 971 | 1,400 |
2012/02/13 | 962 | 978 | 962 | 978 | 700 |
2012/02/09 | 957 | 960 | 957 | 960 | 800 |
2012/02/08 | 949 | 950 | 949 | 950 | 200 |
2012/02/07 | 940 | 940 | 940 | 940 | 200 |
2012/02/06 | 945 | 945 | 940 | 940 | 200 |
2012/02/03 | 953 | 953 | 938 | 938 | 200 |
2012/02/02 | 951 | 951 | 933 | 938 | 2,000 |
2012/02/01 | 936 | 938 | 928 | 938 | 1,100 |
2012/01/31 | 927 | 927 | 927 | 927 | 100 |
2012/01/30 | 921 | 939 | 921 | 923 | 800 |
2012/01/27 | 923 | 923 | 916 | 923 | 800 |
2012/01/26 | 920 | 923 | 920 | 923 | 200 |
2012/01/24 | 929 | 929 | 915 | 915 | 300 |
2012/01/23 | 919 | 919 | 919 | 919 | 100 |
2012/01/20 | 924 | 924 | 920 | 920 | 400 |
2012/01/19 | 922 | 925 | 922 | 925 | 200 |
2012/01/18 | 928 | 928 | 928 | 928 | 100 |
2012/01/16 | 910 | 920 | 910 | 920 | 600 |
2012/01/13 | 900 | 910 | 900 | 910 | 800 |
2012/01/12 | 910 | 910 | 910 | 910 | 100 |
2012/01/11 | 905 | 905 | 905 | 905 | 600 |
2012/01/10 | 925 | 925 | 920 | 920 | 600 |
2012/01/06 | 915 | 918 | 915 | 918 | 300 |
2012/01/05 | 915 | 915 | 915 | 915 | 300 |
2012/01/04 | 915 | 915 | 915 | 915 | 200 |