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 |
---|---|---|---|---|---|
2016/12/30 | 912 | 918 | 912 | 918 | 3,200 |
2016/12/29 | 910 | 911 | 907 | 911 | 1,700 |
2016/12/28 | 906 | 910 | 906 | 910 | 1,500 |
2016/12/27 | 908 | 909 | 905 | 909 | 7,900 |
2016/12/26 | 909 | 910 | 907 | 909 | 6,200 |
2016/12/22 | 906 | 910 | 905 | 909 | 2,200 |
2016/12/21 | 908 | 911 | 906 | 906 | 4,300 |
2016/12/20 | 910 | 911 | 907 | 907 | 5,000 |
2016/12/19 | 908 | 910 | 908 | 910 | 3,000 |
2016/12/16 | 908 | 910 | 908 | 910 | 2,400 |
2016/12/15 | 907 | 910 | 907 | 907 | 4,500 |
2016/12/14 | 910 | 910 | 907 | 907 | 1,900 |
2016/12/13 | 908 | 910 | 907 | 908 | 1,900 |
2016/12/12 | 903 | 908 | 903 | 908 | 1,300 |
2016/12/09 | 904 | 904 | 903 | 904 | 1,600 |
2016/12/08 | 902 | 904 | 902 | 904 | 1,600 |
2016/12/07 | 903 | 904 | 901 | 901 | 3,500 |
2016/12/06 | 903 | 903 | 902 | 903 | 1,600 |
2016/12/05 | 901 | 902 | 898 | 902 | 6,300 |
2016/12/02 | 904 | 904 | 899 | 900 | 6,500 |
2016/12/01 | 906 | 907 | 905 | 905 | 1,600 |
2016/11/30 | 907 | 910 | 904 | 905 | 2,700 |
2016/11/29 | 902 | 910 | 902 | 903 | 1,300 |
2016/11/28 | 904 | 910 | 903 | 907 | 2,600 |
2016/11/25 | 902 | 903 | 902 | 902 | 1,500 |
2016/11/24 | 901 | 902 | 901 | 902 | 1,800 |
2016/11/22 | 902 | 902 | 900 | 902 | 4,100 |
2016/11/21 | 903 | 903 | 900 | 902 | 2,000 |
2016/11/18 | 902 | 903 | 902 | 903 | 900 |
2016/11/17 | 902 | 902 | 902 | 902 | 1,000 |
2016/11/16 | 902 | 905 | 901 | 902 | 2,100 |
2016/11/15 | 903 | 904 | 903 | 904 | 600 |
2016/11/14 | 902 | 905 | 902 | 903 | 2,200 |
2016/11/11 | 904 | 905 | 901 | 901 | 3,500 |
2016/11/10 | 902 | 905 | 902 | 905 | 900 |
2016/11/09 | 903 | 905 | 899 | 899 | 6,200 |
2016/11/08 | 902 | 910 | 902 | 907 | 2,000 |
2016/11/07 | 909 | 915 | 907 | 915 | 800 |
2016/11/04 | 912 | 912 | 908 | 908 | 1,600 |
2016/11/02 | 907 | 915 | 907 | 909 | 2,100 |
2016/11/01 | 917 | 922 | 910 | 922 | 3,200 |
2016/10/31 | 906 | 920 | 906 | 920 | 5,100 |
2016/10/28 | 934 | 955 | 919 | 922 | 6,800 |
2016/10/27 | 927 | 950 | 926 | 949 | 2,900 |
2016/10/26 | 918 | 950 | 918 | 933 | 4,800 |
2016/10/25 | 917 | 918 | 917 | 918 | 900 |
2016/10/24 | 918 | 918 | 918 | 918 | 100 |
2016/10/21 | 917 | 920 | 917 | 918 | 1,700 |
2016/10/20 | 919 | 919 | 917 | 917 | 1,000 |
2016/10/19 | 912 | 920 | 912 | 920 | 1,000 |
2016/10/18 | 910 | 910 | 907 | 907 | 1,900 |
2016/10/17 | 911 | 911 | 907 | 907 | 700 |
2016/10/14 | 904 | 910 | 904 | 910 | 3,200 |
2016/10/13 | 908 | 908 | 905 | 905 | 1,500 |
2016/10/12 | 907 | 913 | 906 | 906 | 1,800 |
2016/10/11 | 910 | 913 | 910 | 912 | 700 |
2016/10/07 | 910 | 912 | 904 | 910 | 1,900 |
2016/10/06 | 905 | 910 | 902 | 910 | 7,400 |
2016/10/05 | 908 | 908 | 907 | 907 | 1,900 |
2016/10/04 | 910 | 910 | 909 | 909 | 300 |
2016/10/03 | 911 | 911 | 910 | 910 | 800 |
2016/09/30 | 911 | 911 | 911 | 911 | 200 |
2016/09/29 | 905 | 913 | 905 | 911 | 1,000 |
2016/09/28 | 910 | 918 | 908 | 908 | 2,200 |
2016/09/27 | 913 | 919 | 910 | 919 | 2,200 |
2016/09/26 | 915 | 915 | 914 | 914 | 1,900 |
2016/09/23 | 900 | 913 | 900 | 912 | 5,900 |
2016/09/21 | 911 | 911 | 911 | 911 | 3,000 |
2016/09/20 | 906 | 913 | 904 | 911 | 1,200 |
2016/09/16 | 907 | 910 | 903 | 904 | 2,400 |
2016/09/15 | 911 | 911 | 911 | 911 | 500 |
2016/09/14 | 910 | 921 | 910 | 911 | 1,400 |
2016/09/13 | 911 | 916 | 906 | 906 | 2,600 |
2016/09/12 | 922 | 922 | 909 | 910 | 3,200 |
2016/09/09 | 921 | 922 | 921 | 922 | 600 |
2016/09/08 | 919 | 922 | 919 | 922 | 700 |
2016/09/07 | 922 | 922 | 919 | 921 | 2,100 |
2016/09/06 | 917 | 917 | 914 | 916 | 1,600 |
2016/09/05 | 916 | 918 | 915 | 917 | 1,900 |
2016/09/02 | 913 | 914 | 908 | 914 | 600 |
2016/09/01 | 907 | 913 | 907 | 913 | 300 |
2016/08/31 | 905 | 915 | 903 | 915 | 1,500 |
2016/08/30 | 915 | 915 | 905 | 905 | 900 |
2016/08/29 | 906 | 910 | 906 | 910 | 1,000 |
2016/08/26 | 919 | 919 | 906 | 906 | 1,500 |
2016/08/25 | 911 | 919 | 911 | 919 | 900 |
2016/08/24 | 910 | 911 | 908 | 911 | 900 |
2016/08/23 | 911 | 911 | 911 | 911 | 100 |
2016/08/22 | 913 | 913 | 912 | 912 | 200 |
2016/08/19 | 915 | 915 | 912 | 912 | 300 |
2016/08/18 | 915 | 915 | 915 | 915 | 100 |
2016/08/17 | 911 | 913 | 910 | 912 | 1,600 |
2016/08/16 | 914 | 914 | 911 | 911 | 600 |
2016/08/15 | 912 | 915 | 912 | 915 | 800 |
2016/08/12 | 913 | 913 | 913 | 913 | 300 |
2016/08/10 | 920 | 920 | 913 | 913 | 600 |
2016/08/09 | 915 | 915 | 914 | 914 | 400 |
2016/08/08 | 920 | 920 | 920 | 920 | 200 |
2016/08/05 | 915 | 915 | 915 | 915 | 100 |
2016/08/04 | 913 | 914 | 913 | 914 | 400 |
2016/08/03 | 925 | 925 | 914 | 914 | 1,300 |
2016/08/02 | 919 | 919 | 919 | 919 | 400 |
2016/08/01 | 921 | 922 | 917 | 917 | 600 |
2016/07/29 | 917 | 918 | 917 | 917 | 1,600 |
2016/07/28 | 922 | 924 | 916 | 917 | 4,300 |
2016/07/27 | 916 | 922 | 916 | 916 | 1,400 |
2016/07/26 | 920 | 920 | 914 | 915 | 2,200 |
2016/07/25 | 925 | 936 | 911 | 914 | 1,300 |
2016/07/22 | 919 | 922 | 918 | 922 | 300 |
2016/07/21 | 935 | 935 | 918 | 918 | 2,700 |
2016/07/20 | 924 | 924 | 922 | 922 | 1,300 |
2016/07/19 | 921 | 928 | 920 | 922 | 1,900 |
2016/07/15 | 922 | 928 | 920 | 920 | 1,500 |
2016/07/14 | 923 | 923 | 915 | 922 | 1,500 |
2016/07/13 | 922 | 925 | 920 | 923 | 1,100 |
2016/07/12 | 918 | 922 | 915 | 922 | 2,400 |
2016/07/11 | 922 | 922 | 921 | 921 | 200 |
2016/07/08 | 921 | 921 | 921 | 921 | 100 |
2016/07/07 | 912 | 924 | 910 | 924 | 800 |
2016/07/06 | 937 | 937 | 912 | 912 | 700 |
2016/07/05 | 950 | 950 | 950 | 950 | 1,000 |
2016/07/04 | 910 | 911 | 909 | 909 | 600 |
2016/07/01 | 907 | 907 | 907 | 907 | 400 |
2016/06/30 | 911 | 911 | 910 | 910 | 800 |
2016/06/29 | 915 | 915 | 901 | 910 | 2,600 |
2016/06/28 | 905 | 906 | 899 | 899 | 4,500 |
2016/06/27 | 905 | 926 | 905 | 908 | 2,100 |
2016/06/24 | 940 | 940 | 901 | 904 | 7,600 |
2016/06/23 | 935 | 935 | 928 | 932 | 2,500 |
2016/06/22 | 932 | 935 | 932 | 935 | 700 |
2016/06/21 | 935 | 935 | 932 | 932 | 400 |
2016/06/20 | 931 | 940 | 931 | 935 | 3,000 |
2016/06/17 | 942 | 942 | 930 | 931 | 1,700 |
2016/06/16 | 940 | 942 | 933 | 934 | 1,800 |
2016/06/15 | 936 | 936 | 934 | 936 | 1,400 |
2016/06/14 | 943 | 945 | 940 | 940 | 1,900 |
2016/06/13 | 943 | 943 | 931 | 931 | 800 |
2016/06/10 | 938 | 942 | 938 | 938 | 1,400 |
2016/06/09 | 944 | 944 | 940 | 940 | 1,300 |
2016/06/08 | 941 | 942 | 940 | 940 | 2,200 |
2016/06/07 | 942 | 942 | 941 | 941 | 700 |
2016/06/06 | 941 | 942 | 941 | 941 | 600 |
2016/06/03 | 943 | 946 | 941 | 943 | 2,800 |
2016/06/02 | 958 | 958 | 944 | 944 | 1,200 |
2016/06/01 | 947 | 954 | 947 | 948 | 2,000 |
2016/05/31 | 955 | 957 | 950 | 950 | 2,000 |
2016/05/30 | 955 | 955 | 955 | 955 | 500 |
2016/05/27 | 959 | 959 | 954 | 955 | 500 |
2016/05/26 | 959 | 959 | 959 | 959 | 200 |
2016/05/25 | 951 | 959 | 943 | 957 | 3,100 |
2016/05/24 | 957 | 957 | 946 | 951 | 2,200 |
2016/05/23 | 950 | 950 | 949 | 949 | 300 |
2016/05/20 | 942 | 947 | 942 | 947 | 1,600 |
2016/05/19 | 950 | 956 | 950 | 951 | 500 |
2016/05/18 | 950 | 950 | 950 | 950 | 300 |
2016/05/17 | 950 | 950 | 950 | 950 | 1,600 |
2016/05/16 | 950 | 950 | 950 | 950 | 600 |
2016/05/13 | 948 | 958 | 941 | 958 | 2,200 |
2016/05/12 | 949 | 949 | 948 | 948 | 900 |
2016/05/11 | 953 | 958 | 948 | 953 | 3,900 |
2016/05/10 | 962 | 962 | 956 | 956 | 200 |
2016/05/09 | 960 | 960 | 955 | 955 | 900 |
2016/05/06 | 964 | 964 | 955 | 960 | 1,300 |
2016/05/02 | 964 | 964 | 960 | 963 | 800 |
2016/04/28 | 960 | 960 | 958 | 960 | 600 |
2016/04/27 | 960 | 960 | 960 | 960 | 200 |
2016/04/26 | 960 | 960 | 956 | 957 | 2,000 |
2016/04/25 | 961 | 961 | 960 | 960 | 1,100 |
2016/04/22 | 958 | 961 | 958 | 961 | 300 |
2016/04/21 | 964 | 964 | 960 | 961 | 800 |
2016/04/20 | 963 | 963 | 962 | 963 | 400 |
2016/04/19 | 967 | 967 | 963 | 963 | 400 |
2016/04/18 | 968 | 968 | 958 | 961 | 1,200 |
2016/04/15 | 955 | 958 | 955 | 957 | 4,700 |
2016/04/14 | 960 | 960 | 956 | 958 | 4,300 |
2016/04/13 | 965 | 965 | 961 | 961 | 1,700 |
2016/04/12 | 965 | 965 | 964 | 965 | 2,200 |
2016/04/11 | 970 | 971 | 968 | 968 | 2,000 |
2016/04/08 | 976 | 977 | 975 | 975 | 1,600 |
2016/04/07 | 980 | 980 | 978 | 978 | 2,900 |
2016/04/06 | 983 | 985 | 983 | 984 | 600 |
2016/04/05 | 990 | 990 | 985 | 985 | 2,400 |
2016/04/04 | 990 | 993 | 990 | 993 | 1,400 |
2016/04/01 | 1,001 | 1,010 | 996 | 997 | 2,100 |
2016/03/31 | 1,001 | 1,005 | 1,001 | 1,005 | 700 |
2016/03/30 | 1,012 | 1,013 | 997 | 1,000 | 3,800 |
2016/03/29 | 989 | 1,020 | 987 | 1,020 | 9,100 |
2016/03/28 | 1,065 | 1,065 | 1,052 | 1,052 | 7,200 |
2016/03/25 | 1,064 | 1,064 | 1,056 | 1,060 | 2,000 |
2016/03/24 | 1,051 | 1,065 | 1,050 | 1,065 | 3,600 |
2016/03/23 | 1,048 | 1,069 | 1,048 | 1,061 | 13,000 |
2016/03/22 | 1,042 | 1,055 | 1,042 | 1,053 | 3,500 |
2016/03/18 | 1,039 | 1,045 | 1,039 | 1,042 | 1,100 |
2016/03/17 | 1,038 | 1,048 | 1,038 | 1,047 | 2,100 |
2016/03/16 | 1,050 | 1,050 | 1,029 | 1,041 | 7,200 |
2016/03/15 | 1,053 | 1,055 | 1,048 | 1,053 | 2,600 |
2016/03/14 | 1,060 | 1,060 | 1,048 | 1,055 | 4,500 |
2016/03/11 | 1,068 | 1,068 | 1,060 | 1,060 | 800 |
2016/03/10 | 1,065 | 1,068 | 1,065 | 1,068 | 300 |
2016/03/09 | 1,060 | 1,065 | 1,060 | 1,065 | 1,100 |
2016/03/08 | 1,068 | 1,068 | 1,062 | 1,062 | 700 |
2016/03/07 | 1,071 | 1,071 | 1,065 | 1,065 | 900 |
2016/03/04 | 1,056 | 1,072 | 1,052 | 1,072 | 2,300 |
2016/03/03 | 1,063 | 1,064 | 1,060 | 1,060 | 700 |
2016/03/02 | 1,062 | 1,062 | 1,060 | 1,062 | 1,100 |
2016/03/01 | 1,062 | 1,062 | 1,062 | 1,062 | 500 |
2016/02/29 | 1,051 | 1,062 | 1,051 | 1,062 | 1,600 |
2016/02/26 | 1,030 | 1,031 | 1,030 | 1,031 | 400 |
2016/02/25 | 1,055 | 1,055 | 1,023 | 1,023 | 500 |
2016/02/24 | 1,053 | 1,055 | 1,053 | 1,055 | 500 |
2016/02/23 | 1,043 | 1,043 | 1,030 | 1,030 | 200 |
2016/02/22 | 1,013 | 1,013 | 1,013 | 1,013 | 900 |
2016/02/19 | 1,048 | 1,050 | 1,020 | 1,020 | 1,100 |
2016/02/18 | 1,026 | 1,034 | 1,026 | 1,034 | 200 |
2016/02/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
2016/02/16 | 1,006 | 1,016 | 1,006 | 1,012 | 500 |
2016/02/15 | 1,000 | 1,027 | 1,000 | 1,027 | 2,800 |
2016/02/12 | 1,040 | 1,040 | 990 | 990 | 8,200 |
2016/02/10 | 1,045 | 1,055 | 1,045 | 1,048 | 1,600 |
2016/02/09 | 1,064 | 1,064 | 1,050 | 1,053 | 800 |
2016/02/08 | 1,050 | 1,064 | 1,050 | 1,064 | 2,000 |
2016/02/05 | 1,051 | 1,078 | 1,050 | 1,055 | 3,100 |
2016/02/04 | 1,062 | 1,062 | 1,059 | 1,059 | 1,100 |
2016/02/03 | 1,061 | 1,062 | 1,061 | 1,062 | 300 |
2016/02/02 | 1,070 | 1,078 | 1,070 | 1,072 | 1,500 |
2016/02/01 | 1,059 | 1,075 | 1,059 | 1,075 | 5,000 |
2016/01/29 | 1,050 | 1,058 | 1,050 | 1,058 | 1,700 |
2016/01/28 | 1,059 | 1,060 | 1,044 | 1,050 | 3,400 |
2016/01/27 | 1,060 | 1,060 | 1,033 | 1,045 | 3,300 |
2016/01/26 | 1,041 | 1,065 | 1,035 | 1,060 | 5,400 |
2016/01/25 | 1,053 | 1,072 | 1,041 | 1,041 | 5,100 |
2016/01/22 | 1,053 | 1,077 | 1,053 | 1,061 | 2,100 |
2016/01/21 | 1,060 | 1,079 | 1,052 | 1,063 | 3,000 |
2016/01/20 | 1,086 | 1,086 | 1,063 | 1,063 | 2,700 |
2016/01/19 | 1,063 | 1,086 | 1,063 | 1,086 | 1,800 |
2016/01/18 | 1,065 | 1,077 | 1,064 | 1,071 | 2,400 |
2016/01/15 | 1,064 | 1,087 | 1,064 | 1,073 | 2,600 |
2016/01/14 | 1,063 | 1,103 | 1,063 | 1,063 | 4,600 |
2016/01/13 | 1,063 | 1,074 | 1,063 | 1,074 | 700 |
2016/01/12 | 1,077 | 1,077 | 1,065 | 1,066 | 3,600 |
2016/01/08 | 1,077 | 1,078 | 1,077 | 1,078 | 1,200 |
2016/01/07 | 1,086 | 1,086 | 1,078 | 1,079 | 1,300 |
2016/01/06 | 1,077 | 1,088 | 1,076 | 1,088 | 2,700 |
2016/01/05 | 1,078 | 1,082 | 1,078 | 1,081 | 4,000 |
2016/01/04 | 1,080 | 1,088 | 1,075 | 1,081 | 2,800 |