4705 (株)クリップコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 385 | 365 | 370 | 8,000 | 246.67 |
| 2001-12-27 | 355 | 365 | 350 | 365 | 6,000 | 243.33 |
| 2001-12-26 | 365 | 365 | 365 | 365 | 1,000 | 243.33 |
| 2001-12-25 | 335 | 360 | 335 | 355 | 13,000 | 236.67 |
| 2001-12-21 | 370 | 370 | 335 | 355 | 7,000 | 236.67 |
| 2001-12-20 | 355 | 365 | 350 | 365 | 16,000 | 243.33 |
| 2001-12-19 | 365 | 370 | 354 | 360 | 19,000 | 240 |
| 2001-12-18 | 390 | 390 | 380 | 380 | 13,000 | 253.33 |
| 2001-12-17 | 395 | 400 | 395 | 395 | 9,000 | 263.33 |
| 2001-12-14 | 405 | 405 | 395 | 395 | 2,000 | 263.33 |
| 2001-12-13 | 405 | 405 | 405 | 405 | 2,000 | 270 |
| 2001-12-12 | 400 | 410 | 395 | 400 | 8,000 | 266.67 |
| 2001-12-11 | 410 | 410 | 405 | 405 | 11,000 | 270 |
| 2001-12-10 | 410 | 410 | 401 | 410 | 5,000 | 273.33 |
| 2001-12-07 | 410 | 410 | 405 | 410 | 12,000 | 273.33 |
| 2001-12-06 | 405 | 418 | 405 | 410 | 4,000 | 273.33 |
| 2001-12-05 | 400 | 409 | 395 | 405 | 33,000 | 270 |
| 2001-12-04 | 400 | 405 | 400 | 400 | 10,000 | 266.67 |
| 2001-12-03 | 400 | 410 | 400 | 400 | 16,000 | 266.67 |
| 2001-11-30 | 395 | 400 | 390 | 395 | 11,000 | 263.33 |
| 2001-11-29 | 400 | 400 | 390 | 400 | 7,000 | 266.67 |
| 2001-11-28 | 405 | 430 | 380 | 390 | 56,000 | 260 |
| 2001-11-27 | 390 | 400 | 380 | 400 | 45,000 | 266.67 |
| 2001-11-26 | 390 | 390 | 377 | 385 | 11,000 | 256.67 |
| 2001-11-22 | 390 | 405 | 380 | 380 | 6,000 | 253.33 |
| 2001-11-21 | 380 | 400 | 380 | 400 | 3,000 | 266.67 |
| 2001-11-20 | 390 | 400 | 390 | 390 | 6,000 | 260 |
| 2001-11-19 | 405 | 405 | 400 | 400 | 3,000 | 266.67 |
| 2001-11-16 | 390 | 400 | 390 | 400 | 5,000 | 266.67 |
| 2001-11-15 | 409 | 409 | 380 | 390 | 16,000 | 260 |
| 2001-11-14 | 390 | 440 | 390 | 400 | 68,000 | 266.67 |
| 2001-11-13 | 360 | 360 | 360 | 360 | 1,000 | 240 |
| 2001-11-12 | 355 | 355 | 355 | 355 | 1,000 | 236.67 |
| 2001-11-09 | 365 | 365 | 360 | 360 | 3,000 | 240 |
| 2001-11-08 | 360 | 365 | 355 | 360 | 8,000 | 240 |
| 2001-11-07 | 360 | 365 | 350 | 365 | 3,000 | 243.33 |
| 2001-11-06 | 370 | 370 | 365 | 370 | 13,000 | 246.67 |
| 2001-11-05 | 370 | 375 | 370 | 370 | 4,000 | 246.67 |
| 2001-11-02 | 370 | 375 | 370 | 370 | 5,000 | 246.67 |
| 2001-11-01 | 360 | 375 | 360 | 370 | 4,000 | 246.67 |
| 2001-10-31 | 370 | 370 | 365 | 370 | 4,000 | 246.67 |
| 2001-10-30 | 370 | 375 | 370 | 370 | 3,000 | 246.67 |
| 2001-10-29 | 370 | 370 | 370 | 370 | 2,000 | 246.67 |
| 2001-10-26 | 370 | 370 | 370 | 370 | 3,000 | 246.67 |
| 2001-10-25 | 365 | 365 | 360 | 365 | 5,000 | 243.33 |
| 2001-10-24 | 370 | 375 | 370 | 370 | 9,000 | 246.67 |
| 2001-10-23 | 365 | 370 | 365 | 370 | 2,000 | 246.67 |
| 2001-10-22 | 365 | 365 | 365 | 365 | 1,000 | 243.33 |
| 2001-10-19 | 340 | 355 | 340 | 350 | 4,000 | 233.33 |
| 2001-10-18 | 360 | 360 | 350 | 355 | 4,000 | 236.67 |
| 2001-10-17 | 360 | 365 | 360 | 365 | 2,000 | 243.33 |
| 2001-10-16 | 361 | 361 | 361 | 361 | 2,000 | 240.67 |
| 2001-10-15 | 380 | 380 | 370 | 370 | 3,000 | 246.67 |
| 2001-10-12 | 380 | 380 | 380 | 380 | 1,000 | 253.33 |
| 2001-10-11 | 358 | 380 | 358 | 380 | 7,000 | 253.33 |
| 2001-10-10 | 360 | 365 | 360 | 365 | 7,000 | 243.33 |
| 2001-10-09 | 360 | 370 | 360 | 360 | 5,000 | 240 |
| 2001-10-05 | 365 | 370 | 340 | 370 | 29,000 | 246.67 |
| 2001-10-04 | 370 | 385 | 370 | 375 | 5,000 | 250 |
| 2001-10-03 | 390 | 400 | 375 | 375 | 40,000 | 250 |
| 2001-10-02 | 390 | 390 | 375 | 380 | 25,000 | 253.33 |
| 2001-10-01 | 370 | 400 | 365 | 380 | 31,000 | 253.33 |
| 2001-09-28 | 340 | 365 | 325 | 365 | 24,000 | 243.33 |
| 2001-09-27 | 340 | 340 | 335 | 335 | 2,000 | 223.33 |
| 2001-09-26 | 350 | 350 | 345 | 345 | 4,000 | 230 |
| 2001-09-25 | 355 | 355 | 355 | 355 | 1,000 | 236.67 |
| 2001-09-21 | 350 | 350 | 350 | 350 | 2,000 | 233.33 |
| 2001-09-20 | 360 | 360 | 355 | 355 | 3,000 | 236.67 |
| 2001-09-19 | 345 | 375 | 345 | 375 | 9,000 | 250 |
| 2001-09-18 | 290 | 325 | 290 | 325 | 14,000 | 216.67 |
| 2001-09-17 | 300 | 300 | 300 | 300 | 1,000 | 200 |
| 2001-09-14 | 300 | 315 | 290 | 315 | 5,000 | 210 |
| 2001-09-13 | 290 | 305 | 290 | 305 | 3,000 | 203.33 |
| 2001-09-12 | 320 | 325 | 300 | 300 | 6,000 | 200 |
| 2001-09-11 | 335 | 335 | 335 | 335 | 1,000 | 223.33 |
| 2001-09-10 | 335 | 335 | 330 | 335 | 4,000 | 223.33 |
| 2001-09-07 | 340 | 340 | 335 | 335 | 2,000 | 223.33 |
| 2001-09-06 | 345 | 345 | 340 | 340 | 3,000 | 226.67 |
| 2001-09-05 | 330 | 335 | 330 | 335 | 2,000 | 223.33 |
| 2001-09-04 | 330 | 335 | 325 | 335 | 4,000 | 223.33 |
| 2001-09-03 | 345 | 345 | 335 | 335 | 2,000 | 223.33 |
| 2001-08-31 | 345 | 350 | 340 | 340 | 8,000 | 226.67 |
| 2001-08-30 | 340 | 340 | 340 | 340 | 1,000 | 226.67 |
| 2001-08-29 | 345 | 345 | 345 | 345 | 2,000 | 230 |
| 2001-08-28 | 335 | 340 | 335 | 340 | 3,000 | 226.67 |
| 2001-08-27 | 340 | 340 | 331 | 340 | 10,000 | 226.67 |
| 2001-08-24 | 340 | 350 | 331 | 350 | 14,000 | 233.33 |
| 2001-08-23 | 345 | 350 | 345 | 345 | 3,000 | 230 |
| 2001-08-22 | 350 | 350 | 350 | 350 | 1,000 | 233.33 |
| 2001-08-21 | 350 | 350 | 350 | 350 | 2,000 | 233.33 |
| 2001-08-20 | 345 | 345 | 345 | 345 | 2,000 | 230 |
| 2001-08-17 | 355 | 355 | 355 | 355 | 1,000 | 236.67 |
| 2001-08-16 | 350 | 350 | 350 | 350 | 3,000 | 233.33 |
| 2001-08-15 | 350 | 350 | 350 | 350 | 1,000 | 233.33 |
| 2001-08-14 | 360 | 360 | 360 | 360 | 1,000 | 240 |
| 2001-08-13 | 360 | 360 | 360 | 360 | 1,000 | 240 |
| 2001-08-10 | 360 | 360 | 350 | 360 | 6,000 | 240 |
| 2001-08-09 | 360 | 360 | 360 | 360 | 1,000 | 240 |
| 2001-08-08 | 350 | 350 | 350 | 350 | 1,000 | 233.33 |
| 2001-08-07 | 350 | 350 | 347 | 350 | 4,000 | 233.33 |
| 2001-08-06 | 350 | 360 | 350 | 350 | 4,000 | 233.33 |
| 2001-08-03 | 350 | 350 | 350 | 350 | 1,000 | 233.33 |
| 2001-08-02 | 340 | 345 | 340 | 345 | 3,000 | 230 |
| 2001-08-01 | 345 | 345 | 335 | 345 | 3,000 | 230 |
| 2001-07-31 | 335 | 340 | 335 | 335 | 9,000 | 223.33 |
| 2001-07-30 | 350 | 350 | 350 | 350 | 1,000 | 233.33 |
| 2001-07-27 | 355 | 355 | 355 | 355 | 1,000 | 236.67 |
| 2001-07-26 | 365 | 365 | 345 | 345 | 6,000 | 230 |
| 2001-07-25 | 360 | 370 | 360 | 360 | 7,000 | 240 |
| 2001-07-24 | 370 | 390 | 365 | 365 | 8,000 | 243.33 |
| 2001-07-23 | 380 | 380 | 365 | 370 | 15,000 | 246.67 |
| 2001-07-19 | 385 | 385 | 385 | 385 | 10,000 | 256.67 |
| 2001-07-18 | 375 | 380 | 370 | 380 | 10,000 | 253.33 |
| 2001-07-17 | 370 | 370 | 360 | 370 | 10,000 | 246.67 |
| 2001-07-16 | 385 | 385 | 375 | 375 | 4,000 | 250 |
| 2001-07-13 | 380 | 380 | 380 | 380 | 1,000 | 253.33 |
| 2001-07-12 | 380 | 383 | 376 | 383 | 12,000 | 255.33 |
| 2001-07-11 | 380 | 385 | 380 | 380 | 4,000 | 253.33 |
| 2001-07-10 | 380 | 390 | 380 | 387 | 5,000 | 258 |
| 2001-07-09 | 385 | 385 | 375 | 380 | 11,000 | 253.33 |
| 2001-07-06 | 390 | 395 | 390 | 395 | 11,000 | 263.33 |
| 2001-07-05 | 380 | 385 | 380 | 385 | 15,000 | 256.67 |
| 2001-07-04 | 380 | 380 | 375 | 375 | 3,000 | 250 |
| 2001-07-03 | 380 | 385 | 370 | 375 | 22,000 | 250 |
| 2001-07-02 | 369 | 380 | 368 | 380 | 10,000 | 253.33 |
| 2001-06-29 | 369 | 369 | 355 | 365 | 12,000 | 243.33 |
| 2001-06-28 | 365 | 365 | 355 | 363 | 10,000 | 242 |
| 2001-06-27 | 375 | 375 | 365 | 366 | 27,000 | 244 |
| 2001-06-26 | 371 | 374 | 365 | 370 | 44,000 | 246.67 |
| 2001-06-25 | 388 | 388 | 368 | 370 | 41,000 | 246.67 |
| 2001-06-22 | 365 | 390 | 365 | 388 | 36,000 | 258.67 |
| 2001-06-21 | 340 | 410 | 340 | 365 | 85,000 | 243.33 |
| 2001-06-20 | 330 | 340 | 325 | 330 | 8,000 | 220 |
| 2001-06-19 | 315 | 315 | 305 | 315 | 4,000 | 210 |
| 2001-06-18 | 305 | 310 | 300 | 305 | 9,000 | 203.33 |
| 2001-06-15 | 304 | 304 | 304 | 304 | 1,000 | 202.67 |
| 2001-06-14 | 300 | 305 | 300 | 300 | 3,000 | 200 |
| 2001-06-13 | 295 | 300 | 295 | 300 | 4,000 | 200 |
| 2001-06-12 | 303 | 303 | 303 | 303 | 1,000 | 202 |
| 2001-06-11 | 301 | 301 | 295 | 300 | 9,000 | 200 |
| 2001-06-08 | 310 | 310 | 305 | 305 | 2,000 | 203.33 |
| 2001-06-07 | 310 | 310 | 310 | 310 | 1,000 | 206.67 |
| 2001-06-06 | 301 | 305 | 301 | 305 | 2,000 | 203.33 |
| 2001-06-05 | 310 | 310 | 305 | 305 | 3,000 | 203.33 |
| 2001-06-04 | 315 | 320 | 315 | 320 | 2,000 | 213.33 |
| 2001-06-01 | 300 | 305 | 300 | 305 | 4,000 | 203.33 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 3,000 | 200 |
| 2001-05-30 | 330 | 330 | 310 | 310 | 8,000 | 206.67 |
| 2001-05-29 | 305 | 350 | 305 | 325 | 38,000 | 216.67 |
| 2001-05-28 | 295 | 330 | 290 | 315 | 90,000 | 210 |
| 2001-05-25 | 270 | 290 | 270 | 290 | 24,000 | 193.33 |
| 2001-05-24 | 275 | 278 | 270 | 275 | 8,000 | 183.33 |
| 2001-05-23 | 260 | 270 | 260 | 270 | 7,000 | 180 |
| 2001-05-22 | 260 | 260 | 260 | 260 | 2,000 | 173.33 |
| 2001-05-21 | 260 | 260 | 260 | 260 | 1,000 | 173.33 |
| 2001-05-18 | 260 | 260 | 245 | 260 | 6,000 | 173.33 |
| 2001-05-17 | 260 | 260 | 260 | 260 | 5,000 | 173.33 |
| 2001-05-16 | 255 | 260 | 255 | 260 | 3,000 | 173.33 |
| 2001-05-15 | 270 | 270 | 250 | 265 | 15,000 | 176.67 |
| 2001-05-14 | 260 | 300 | 245 | 275 | 48,000 | 183.33 |
| 2001-05-11 | 240 | 250 | 240 | 245 | 13,000 | 163.33 |
| 2001-05-10 | 240 | 240 | 235 | 235 | 2,000 | 156.67 |
| 2001-05-09 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2001-05-08 | 246 | 246 | 240 | 240 | 3,000 | 160 |
| 2001-05-07 | 245 | 245 | 242 | 245 | 4,000 | 163.33 |
| 2001-05-02 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2001-05-01 | 234 | 235 | 234 | 235 | 3,000 | 156.67 |
| 2001-04-27 | 234 | 235 | 234 | 234 | 8,000 | 156 |
| 2001-04-26 | 234 | 234 | 234 | 234 | 1,000 | 156 |
| 2001-04-25 | 230 | 230 | 230 | 230 | 1,000 | 153.33 |
| 2001-04-24 | 235 | 235 | 230 | 230 | 2,000 | 153.33 |
| 2001-04-23 | 230 | 230 | 230 | 230 | 1,000 | 153.33 |
| 2001-04-20 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2001-04-19 | 235 | 235 | 225 | 225 | 3,000 | 150 |
| 2001-04-18 | 225 | 230 | 225 | 230 | 2,000 | 153.33 |
| 2001-04-17 | 226 | 226 | 226 | 226 | 1,000 | 150.67 |
| 2001-04-16 | 226 | 226 | 226 | 226 | 1,000 | 150.67 |
| 2001-04-13 | 225 | 225 | 225 | 225 | 1,000 | 150 |
| 2001-04-12 | 225 | 225 | 225 | 225 | 2,000 | 150 |
| 2001-04-11 | 225 | 225 | 225 | 225 | 1,000 | 150 |
| 2001-04-10 | 215 | 215 | 215 | 215 | 1,000 | 143.33 |
| 2001-04-09 | 214 | 215 | 214 | 215 | 3,000 | 143.33 |
| 2001-04-06 | 215 | 215 | 215 | 215 | 1,000 | 143.33 |
| 2001-04-05 | 215 | 215 | 215 | 215 | 1,000 | 143.33 |
| 2001-04-04 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2001-04-03 | 225 | 225 | 225 | 225 | 1,000 | 150 |
| 2001-04-02 | 220 | 220 | 220 | 220 | 6,000 | 146.67 |
| 2001-03-30 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2001-03-29 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2001-03-28 | 230 | 230 | 210 | 215 | 7,000 | 143.33 |
| 2001-03-27 | 245 | 245 | 245 | 245 | 3,000 | 163.33 |
| 2001-03-26 | 255 | 255 | 250 | 250 | 4,000 | 166.67 |
| 2001-03-23 | 255 | 255 | 255 | 255 | 2,000 | 170 |
| 2001-03-22 | 245 | 252 | 245 | 252 | 8,000 | 168 |
| 2001-03-21 | 240 | 245 | 240 | 245 | 11,000 | 163.33 |
| 2001-03-19 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2001-03-16 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2001-03-15 | 225 | 230 | 225 | 230 | 2,000 | 153.33 |
| 2001-03-14 | 235 | 235 | 235 | 235 | 1,000 | 156.67 |
| 2001-03-13 | 240 | 240 | 235 | 235 | 5,000 | 156.67 |
| 2001-03-12 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2001-03-09 | 245 | 245 | 240 | 240 | 2,000 | 160 |
| 2001-03-08 | 240 | 242 | 240 | 242 | 2,000 | 161.33 |
| 2001-03-07 | 230 | 230 | 230 | 230 | 1,000 | 153.33 |
| 2001-03-06 | 228 | 234 | 228 | 230 | 5,000 | 153.33 |
| 2001-03-05 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2001-03-02 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2001-03-01 | 221 | 221 | 220 | 220 | 6,000 | 146.67 |
| 2001-02-28 | 222 | 222 | 222 | 222 | 2,000 | 148 |
| 2001-02-27 | 224 | 227 | 224 | 225 | 4,000 | 150 |
| 2001-02-26 | 220 | 220 | 220 | 220 | 4,000 | 146.67 |
| 2001-02-23 | 210 | 220 | 210 | 220 | 2,000 | 146.67 |
| 2001-02-22 | 220 | 225 | 220 | 225 | 2,000 | 150 |
| 2001-02-21 | 236 | 236 | 235 | 235 | 2,000 | 156.67 |
| 2001-02-20 | 240 | 240 | 240 | 240 | 1,000 | 160 |
| 2001-02-19 | 249 | 249 | 249 | 249 | 3,000 | 166 |
| 2001-02-16 | 250 | 256 | 250 | 256 | 11,000 | 170.67 |
| 2001-02-15 | 250 | 250 | 250 | 250 | 1,000 | 166.67 |
| 2001-02-14 | 250 | 255 | 250 | 250 | 9,000 | 166.67 |
| 2001-02-13 | 250 | 255 | 250 | 255 | 7,000 | 170 |
| 2001-02-09 | 230 | 230 | 230 | 230 | 1,000 | 153.33 |
| 2001-02-08 | 225 | 225 | 225 | 225 | 2,000 | 150 |
| 2001-02-07 | 220 | 220 | 220 | 220 | 1,000 | 146.67 |
| 2001-02-06 | 225 | 235 | 225 | 225 | 5,000 | 150 |
| 2001-02-05 | 225 | 225 | 225 | 225 | 1,000 | 150 |
| 2001-02-02 | 210 | 210 | 210 | 210 | 4,000 | 140 |
| 2001-02-01 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2001-01-31 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2001-01-30 | 210 | 210 | 205 | 205 | 2,000 | 136.67 |
| 2001-01-29 | 210 | 210 | 205 | 210 | 3,000 | 140 |
| 2001-01-26 | 215 | 215 | 210 | 210 | 3,000 | 140 |
| 2001-01-25 | 210 | 210 | 210 | 210 | 1,000 | 140 |
| 2001-01-24 | 225 | 225 | 215 | 215 | 2,000 | 143.33 |
| 2001-01-17 | 200 | 200 | 200 | 200 | 1,000 | 133.33 |
| 2001-01-05 | 220 | 220 | 205 | 205 | 2,000 | 136.67 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
