4705 (株)クリップコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 220 | 201 | 201 | 2,000 | 134 |
| 2000-12-26 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2000-12-21 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2000-12-20 | 210 | 210 | 210 | 210 | 2,000 | 140 |
| 2000-12-19 | 200 | 200 | 200 | 200 | 1,000 | 133.33 |
| 2000-12-18 | 191 | 191 | 191 | 191 | 1,000 | 127.33 |
| 2000-12-11 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-12-08 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-12-04 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-11-30 | 211 | 211 | 210 | 210 | 2,000 | 140 |
| 2000-11-29 | 210 | 210 | 210 | 210 | 2,000 | 140 |
| 2000-11-27 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-11-24 | 211 | 211 | 211 | 211 | 1,000 | 140.67 |
| 2000-11-22 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-11-14 | 210 | 210 | 210 | 210 | 2,000 | 140 |
| 2000-11-13 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-11-07 | 200 | 200 | 200 | 200 | 1,000 | 133.33 |
| 2000-11-06 | 200 | 200 | 200 | 200 | 3,000 | 133.33 |
| 2000-10-31 | 210 | 210 | 200 | 200 | 5,000 | 133.33 |
| 2000-10-26 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2000-10-13 | 212 | 212 | 210 | 211 | 4,000 | 140.67 |
| 2000-10-02 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2000-09-21 | 210 | 216 | 210 | 216 | 2,000 | 144 |
| 2000-09-20 | 202 | 202 | 202 | 202 | 1,000 | 134.67 |
| 2000-09-14 | 205 | 205 | 205 | 205 | 1,000 | 136.67 |
| 2000-09-13 | 225 | 225 | 220 | 220 | 3,000 | 146.67 |
| 2000-09-11 | 225 | 240 | 225 | 240 | 3,000 | 160 |
| 2000-09-06 | 230 | 230 | 230 | 230 | 1,000 | 153.33 |
| 2000-09-01 | 205 | 205 | 205 | 205 | 1,000 | 136.67 |
| 2000-08-31 | 245 | 245 | 245 | 245 | 1,000 | 163.33 |
| 2000-08-28 | 240 | 240 | 240 | 240 | 4,000 | 160 |
| 2000-08-07 | 245 | 245 | 245 | 245 | 1,000 | 163.33 |
| 2000-08-04 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2000-08-02 | 246 | 246 | 246 | 246 | 1,000 | 164 |
| 2000-08-01 | 246 | 246 | 246 | 246 | 2,000 | 164 |
| 2000-07-28 | 253 | 253 | 246 | 246 | 3,000 | 164 |
| 2000-07-26 | 253 | 253 | 253 | 253 | 1,000 | 168.67 |
| 2000-07-24 | 255 | 255 | 255 | 255 | 2,000 | 170 |
| 2000-07-21 | 251 | 255 | 251 | 255 | 2,000 | 170 |
| 2000-07-19 | 250 | 250 | 250 | 250 | 1,000 | 166.67 |
| 2000-07-14 | 255 | 255 | 255 | 255 | 1,000 | 170 |
| 2000-07-12 | 248 | 250 | 248 | 250 | 4,000 | 166.67 |
| 2000-07-11 | 245 | 245 | 245 | 245 | 3,000 | 163.33 |
| 2000-07-10 | 245 | 245 | 245 | 245 | 1,000 | 163.33 |
| 2000-07-07 | 240 | 241 | 240 | 241 | 2,000 | 160.67 |
| 2000-07-06 | 239 | 240 | 239 | 240 | 4,000 | 160 |
| 2000-07-05 | 238 | 238 | 238 | 238 | 2,000 | 158.67 |
| 2000-06-30 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2000-06-26 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2000-06-21 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2000-06-20 | 233 | 233 | 233 | 233 | 1,000 | 155.33 |
| 2000-06-16 | 237 | 237 | 235 | 235 | 2,000 | 156.67 |
| 2000-06-12 | 245 | 245 | 245 | 245 | 1,000 | 163.33 |
| 2000-06-09 | 230 | 240 | 230 | 240 | 6,000 | 160 |
| 2000-06-08 | 232 | 232 | 231 | 231 | 6,000 | 154 |
| 2000-06-07 | 231 | 231 | 231 | 231 | 2,000 | 154 |
| 2000-06-02 | 232 | 232 | 231 | 231 | 3,000 | 154 |
| 2000-06-01 | 232 | 232 | 231 | 231 | 6,000 | 154 |
| 2000-05-30 | 232 | 232 | 231 | 231 | 6,000 | 154 |
| 2000-05-26 | 240 | 240 | 235 | 235 | 4,000 | 156.67 |
| 2000-05-22 | 230 | 231 | 230 | 231 | 9,000 | 154 |
| 2000-05-19 | 237 | 237 | 236 | 236 | 3,000 | 157.33 |
| 2000-05-17 | 235 | 235 | 235 | 235 | 2,000 | 156.67 |
| 2000-05-16 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2000-05-15 | 230 | 230 | 230 | 230 | 4,000 | 153.33 |
| 2000-05-12 | 237 | 237 | 236 | 236 | 3,000 | 157.33 |
| 2000-05-08 | 249 | 249 | 249 | 249 | 1,000 | 166 |
| 2000-05-01 | 235 | 235 | 235 | 235 | 2,000 | 156.67 |
| 2000-04-27 | 230 | 230 | 230 | 230 | 2,000 | 153.33 |
| 2000-04-26 | 230 | 230 | 230 | 230 | 2,000 | 153.33 |
| 2000-04-25 | 235 | 235 | 235 | 235 | 5,000 | 156.67 |
| 2000-04-24 | 231 | 232 | 231 | 232 | 2,000 | 154.67 |
| 2000-04-21 | 235 | 235 | 230 | 230 | 6,000 | 153.33 |
| 2000-04-19 | 236 | 240 | 236 | 240 | 3,000 | 160 |
| 2000-04-18 | 241 | 241 | 236 | 236 | 9,000 | 157.33 |
| 2000-04-17 | 261 | 261 | 240 | 240 | 2,000 | 160 |
| 2000-04-12 | 265 | 265 | 261 | 261 | 5,000 | 174 |
| 2000-04-10 | 261 | 261 | 261 | 261 | 2,000 | 174 |
| 2000-04-07 | 260 | 260 | 260 | 260 | 2,000 | 173.33 |
| 2000-04-06 | 260 | 260 | 260 | 260 | 3,000 | 173.33 |
| 2000-04-05 | 270 | 270 | 266 | 266 | 3,000 | 177.33 |
| 2000-03-31 | 285 | 285 | 281 | 281 | 4,000 | 187.33 |
| 2000-03-29 | 285 | 285 | 285 | 285 | 2,000 | 190 |
| 2000-03-27 | 316 | 316 | 310 | 310 | 6,000 | 206.67 |
| 2000-03-24 | 316 | 316 | 316 | 316 | 2,000 | 210.67 |
| 2000-03-23 | 311 | 316 | 311 | 316 | 2,000 | 210.67 |
| 2000-03-22 | 300 | 300 | 300 | 300 | 14,000 | 200 |
| 2000-03-21 | 295 | 300 | 295 | 296 | 6,000 | 197.33 |
| 2000-03-14 | 280 | 280 | 280 | 280 | 1,000 | 186.67 |
| 2000-03-13 | 290 | 290 | 280 | 280 | 5,000 | 186.67 |
| 2000-03-09 | 280 | 290 | 280 | 290 | 4,000 | 193.33 |
| 2000-03-08 | 280 | 280 | 280 | 280 | 2,000 | 186.67 |
| 2000-03-07 | 285 | 285 | 285 | 285 | 1,000 | 190 |
| 2000-03-06 | 285 | 285 | 285 | 285 | 2,000 | 190 |
| 2000-03-03 | 290 | 290 | 280 | 280 | 4,000 | 186.67 |
| 2000-03-02 | 300 | 300 | 280 | 285 | 5,000 | 190 |
| 2000-03-01 | 290 | 300 | 290 | 300 | 4,000 | 200 |
| 2000-02-29 | 290 | 290 | 290 | 290 | 2,000 | 193.33 |
| 2000-02-28 | 290 | 290 | 290 | 290 | 1,000 | 193.33 |
| 2000-02-25 | 296 | 300 | 296 | 300 | 4,000 | 200 |
| 2000-02-24 | 296 | 296 | 296 | 296 | 1,000 | 197.33 |
| 2000-02-23 | 296 | 296 | 296 | 296 | 1,000 | 197.33 |
| 2000-02-18 | 295 | 295 | 295 | 295 | 1,000 | 196.67 |
| 2000-02-16 | 310 | 310 | 310 | 310 | 4,000 | 206.67 |
| 2000-02-15 | 309 | 310 | 309 | 310 | 2,000 | 206.67 |
| 2000-02-14 | 290 | 310 | 290 | 310 | 17,000 | 206.67 |
| 2000-02-08 | 285 | 285 | 285 | 285 | 1,000 | 190 |
| 2000-02-07 | 290 | 291 | 285 | 285 | 4,000 | 190 |
| 2000-02-03 | 290 | 292 | 287 | 287 | 10,000 | 191.33 |
| 2000-01-31 | 286 | 290 | 286 | 290 | 3,000 | 193.33 |
| 2000-01-26 | 270 | 270 | 270 | 270 | 4,000 | 180 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 2,000 | 180 |
| 2000-01-24 | 270 | 270 | 270 | 270 | 2,000 | 180 |
| 2000-01-21 | 267 | 270 | 267 | 270 | 4,000 | 180 |
| 2000-01-20 | 267 | 267 | 265 | 265 | 5,000 | 176.67 |
| 2000-01-19 | 266 | 266 | 266 | 266 | 2,000 | 177.33 |
| 2000-01-18 | 270 | 270 | 265 | 265 | 12,000 | 176.67 |
| 2000-01-14 | 263 | 270 | 262 | 270 | 8,000 | 180 |
| 2000-01-13 | 262 | 262 | 262 | 262 | 1,000 | 174.67 |
| 2000-01-05 | 300 | 300 | 300 | 300 | 3,000 | 200 |
| 2000-01-04 | 292 | 292 | 292 | 292 | 1,000 | 194.67 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
