4705 (株)クリップコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 515 | 515 | 495 | 495 | 5,000 | 330 |
| 2002-12-27 | 510 | 515 | 510 | 510 | 4,000 | 340 |
| 2002-12-26 | 515 | 515 | 515 | 515 | 3,000 | 343.33 |
| 2002-12-25 | 490 | 515 | 490 | 515 | 16,000 | 343.33 |
| 2002-12-24 | 485 | 500 | 485 | 500 | 14,000 | 333.33 |
| 2002-12-20 | 490 | 490 | 480 | 490 | 3,000 | 326.67 |
| 2002-12-19 | 475 | 480 | 475 | 480 | 8,000 | 320 |
| 2002-12-18 | 480 | 480 | 480 | 480 | 3,000 | 320 |
| 2002-12-17 | 485 | 490 | 480 | 490 | 10,000 | 326.67 |
| 2002-12-16 | 485 | 485 | 480 | 480 | 41,000 | 320 |
| 2002-12-13 | 480 | 480 | 475 | 475 | 3,000 | 316.67 |
| 2002-12-12 | 490 | 490 | 477 | 477 | 2,000 | 318 |
| 2002-12-11 | 475 | 480 | 475 | 480 | 2,000 | 320 |
| 2002-12-10 | 490 | 490 | 490 | 490 | 1,000 | 326.67 |
| 2002-12-09 | 485 | 485 | 485 | 485 | 1,000 | 323.33 |
| 2002-12-06 | 485 | 490 | 485 | 490 | 2,000 | 326.67 |
| 2002-12-05 | 480 | 490 | 480 | 490 | 13,000 | 326.67 |
| 2002-12-04 | 500 | 500 | 480 | 485 | 12,000 | 323.33 |
| 2002-12-03 | 495 | 495 | 495 | 495 | 1,000 | 330 |
| 2002-12-02 | 490 | 490 | 490 | 490 | 5,000 | 326.67 |
| 2002-11-29 | 500 | 520 | 490 | 500 | 12,000 | 333.33 |
| 2002-11-28 | 510 | 510 | 500 | 500 | 7,000 | 333.33 |
| 2002-11-27 | 505 | 505 | 490 | 500 | 10,000 | 333.33 |
| 2002-11-26 | 520 | 520 | 500 | 500 | 5,000 | 333.33 |
| 2002-11-25 | 510 | 510 | 500 | 500 | 12,000 | 333.33 |
| 2002-11-22 | 505 | 510 | 500 | 500 | 12,000 | 333.33 |
| 2002-11-21 | 485 | 495 | 485 | 495 | 16,000 | 330 |
| 2002-11-20 | 470 | 480 | 470 | 480 | 10,000 | 320 |
| 2002-11-19 | 465 | 470 | 460 | 465 | 17,000 | 310 |
| 2002-11-18 | 455 | 475 | 455 | 475 | 11,000 | 316.67 |
| 2002-11-15 | 485 | 490 | 450 | 475 | 21,000 | 316.67 |
| 2002-11-14 | 481 | 500 | 470 | 475 | 24,000 | 316.67 |
| 2002-11-13 | 455 | 455 | 455 | 455 | 1,000 | 303.33 |
| 2002-11-12 | 440 | 445 | 440 | 445 | 3,000 | 296.67 |
| 2002-11-11 | 440 | 445 | 440 | 440 | 3,000 | 293.33 |
| 2002-11-08 | 455 | 455 | 455 | 455 | 1,000 | 303.33 |
| 2002-11-07 | 470 | 470 | 465 | 465 | 2,000 | 310 |
| 2002-11-06 | 475 | 475 | 475 | 475 | 3,000 | 316.67 |
| 2002-11-05 | 475 | 475 | 475 | 475 | 2,000 | 316.67 |
| 2002-11-01 | 460 | 460 | 460 | 460 | 2,000 | 306.67 |
| 2002-10-31 | 478 | 478 | 478 | 478 | 1,000 | 318.67 |
| 2002-10-30 | 475 | 475 | 465 | 466 | 3,000 | 310.67 |
| 2002-10-29 | 466 | 480 | 466 | 480 | 3,000 | 320 |
| 2002-10-28 | 455 | 465 | 455 | 465 | 5,000 | 310 |
| 2002-10-25 | 430 | 465 | 430 | 465 | 9,000 | 310 |
| 2002-10-24 | 430 | 430 | 425 | 430 | 4,000 | 286.67 |
| 2002-10-23 | 440 | 440 | 440 | 440 | 1,000 | 293.33 |
| 2002-10-22 | 445 | 445 | 445 | 445 | 1,000 | 296.67 |
| 2002-10-21 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-10-18 | 455 | 455 | 455 | 455 | 1,000 | 303.33 |
| 2002-10-17 | 450 | 450 | 450 | 450 | 2,000 | 300 |
| 2002-10-16 | 445 | 445 | 440 | 440 | 2,000 | 293.33 |
| 2002-10-15 | 430 | 430 | 430 | 430 | 1,000 | 286.67 |
| 2002-10-11 | 430 | 430 | 430 | 430 | 1,000 | 286.67 |
| 2002-10-10 | 415 | 415 | 415 | 415 | 1,000 | 276.67 |
| 2002-10-09 | 420 | 420 | 420 | 420 | 1,000 | 280 |
| 2002-10-08 | 425 | 425 | 415 | 425 | 10,000 | 283.33 |
| 2002-10-07 | 440 | 445 | 430 | 430 | 13,000 | 286.67 |
| 2002-10-04 | 450 | 450 | 445 | 450 | 3,000 | 300 |
| 2002-10-03 | 455 | 455 | 455 | 455 | 1,000 | 303.33 |
| 2002-10-02 | 450 | 455 | 450 | 450 | 3,000 | 300 |
| 2002-10-01 | 460 | 460 | 440 | 450 | 16,000 | 300 |
| 2002-09-30 | 460 | 470 | 460 | 470 | 4,000 | 313.33 |
| 2002-09-27 | 460 | 460 | 460 | 460 | 1,000 | 306.67 |
| 2002-09-26 | 460 | 470 | 460 | 470 | 2,000 | 313.33 |
| 2002-09-25 | 470 | 470 | 470 | 470 | 1,000 | 313.33 |
| 2002-09-24 | 470 | 470 | 470 | 470 | 7,000 | 313.33 |
| 2002-09-20 | 480 | 480 | 480 | 480 | 3,000 | 320 |
| 2002-09-19 | 495 | 495 | 495 | 495 | 1,000 | 330 |
| 2002-09-18 | 485 | 485 | 485 | 485 | 1,000 | 323.33 |
| 2002-09-17 | 500 | 520 | 500 | 510 | 6,000 | 340 |
| 2002-09-13 | 470 | 490 | 470 | 490 | 2,000 | 326.67 |
| 2002-09-12 | 470 | 470 | 470 | 470 | 1,000 | 313.33 |
| 2002-09-11 | 460 | 460 | 460 | 460 | 3,000 | 306.67 |
| 2002-09-10 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-09-09 | 455 | 455 | 450 | 455 | 3,000 | 303.33 |
| 2002-09-06 | 450 | 455 | 445 | 445 | 6,000 | 296.67 |
| 2002-09-05 | 470 | 470 | 470 | 470 | 1,000 | 313.33 |
| 2002-09-04 | 465 | 470 | 460 | 470 | 4,000 | 313.33 |
| 2002-09-03 | 490 | 490 | 490 | 490 | 4,000 | 326.67 |
| 2002-09-02 | 490 | 500 | 490 | 500 | 3,000 | 333.33 |
| 2002-08-30 | 490 | 495 | 490 | 495 | 7,000 | 330 |
| 2002-08-29 | 470 | 490 | 470 | 490 | 9,000 | 326.67 |
| 2002-08-28 | 460 | 460 | 460 | 460 | 1,000 | 306.67 |
| 2002-08-27 | 450 | 450 | 450 | 450 | 2,000 | 300 |
| 2002-08-26 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-08-23 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-08-22 | 445 | 448 | 445 | 445 | 5,000 | 296.67 |
| 2002-08-21 | 455 | 455 | 450 | 450 | 4,000 | 300 |
| 2002-08-20 | 455 | 455 | 455 | 455 | 1,000 | 303.33 |
| 2002-08-19 | 450 | 450 | 450 | 450 | 2,000 | 300 |
| 2002-08-16 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-08-15 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-08-14 | 450 | 450 | 450 | 450 | 1,000 | 300 |
| 2002-08-13 | 470 | 470 | 465 | 465 | 2,000 | 310 |
| 2002-08-12 | 475 | 475 | 475 | 475 | 2,000 | 316.67 |
| 2002-08-09 | 455 | 465 | 455 | 465 | 3,000 | 310 |
| 2002-08-08 | 460 | 460 | 460 | 460 | 1,000 | 306.67 |
| 2002-08-07 | 460 | 460 | 460 | 460 | 1,000 | 306.67 |
| 2002-08-06 | 465 | 465 | 460 | 465 | 5,000 | 310 |
| 2002-08-05 | 485 | 485 | 465 | 465 | 10,000 | 310 |
| 2002-08-02 | 490 | 490 | 490 | 490 | 4,000 | 326.67 |
| 2002-08-01 | 500 | 500 | 495 | 500 | 3,000 | 333.33 |
| 2002-07-31 | 495 | 495 | 495 | 495 | 2,000 | 330 |
| 2002-07-30 | 485 | 500 | 485 | 500 | 2,000 | 333.33 |
| 2002-07-29 | 475 | 480 | 470 | 480 | 6,000 | 320 |
| 2002-07-26 | 480 | 480 | 480 | 480 | 5,000 | 320 |
| 2002-07-25 | 490 | 490 | 480 | 480 | 14,000 | 320 |
| 2002-07-24 | 485 | 485 | 480 | 480 | 2,000 | 320 |
| 2002-07-23 | 495 | 495 | 490 | 490 | 3,000 | 326.67 |
| 2002-07-22 | 490 | 490 | 485 | 485 | 2,000 | 323.33 |
| 2002-07-19 | 490 | 495 | 490 | 495 | 7,000 | 330 |
| 2002-07-18 | 490 | 490 | 490 | 490 | 1,000 | 326.67 |
| 2002-07-17 | 480 | 490 | 480 | 490 | 5,000 | 326.67 |
| 2002-07-16 | 485 | 485 | 485 | 485 | 2,000 | 323.33 |
| 2002-07-15 | 475 | 485 | 475 | 485 | 11,000 | 323.33 |
| 2002-07-12 | 482 | 482 | 475 | 475 | 17,000 | 316.67 |
| 2002-07-11 | 486 | 486 | 485 | 485 | 4,000 | 323.33 |
| 2002-07-10 | 500 | 500 | 490 | 490 | 6,000 | 326.67 |
| 2002-07-09 | 511 | 511 | 500 | 500 | 3,000 | 333.33 |
| 2002-07-08 | 520 | 530 | 510 | 515 | 8,000 | 343.33 |
| 2002-07-05 | 515 | 530 | 510 | 530 | 4,000 | 353.33 |
| 2002-07-04 | 510 | 510 | 500 | 510 | 7,000 | 340 |
| 2002-07-03 | 540 | 540 | 530 | 530 | 6,000 | 353.33 |
| 2002-07-02 | 495 | 535 | 495 | 530 | 25,000 | 353.33 |
| 2002-07-01 | 475 | 500 | 475 | 495 | 7,000 | 330 |
| 2002-06-28 | 455 | 480 | 450 | 480 | 13,000 | 320 |
| 2002-06-27 | 480 | 480 | 465 | 465 | 7,000 | 310 |
| 2002-06-26 | 480 | 480 | 480 | 480 | 1,000 | 320 |
| 2002-06-25 | 460 | 480 | 460 | 480 | 5,000 | 320 |
| 2002-06-24 | 460 | 480 | 450 | 460 | 17,000 | 306.67 |
| 2002-06-21 | 500 | 500 | 485 | 485 | 8,000 | 323.33 |
| 2002-06-20 | 500 | 500 | 485 | 500 | 9,000 | 333.33 |
| 2002-06-19 | 530 | 550 | 500 | 510 | 22,000 | 340 |
| 2002-06-18 | 560 | 560 | 550 | 550 | 2,000 | 366.67 |
| 2002-06-17 | 610 | 610 | 560 | 570 | 18,000 | 380 |
| 2002-06-14 | 605 | 610 | 585 | 610 | 21,000 | 406.67 |
| 2002-06-13 | 595 | 610 | 585 | 605 | 30,000 | 403.33 |
| 2002-06-12 | 570 | 630 | 570 | 600 | 96,000 | 400 |
| 2002-06-11 | 560 | 560 | 550 | 560 | 5,000 | 373.33 |
| 2002-06-10 | 525 | 551 | 525 | 550 | 10,000 | 366.67 |
| 2002-06-07 | 530 | 530 | 510 | 510 | 6,000 | 340 |
| 2002-06-06 | 515 | 520 | 515 | 520 | 4,000 | 346.67 |
| 2002-06-05 | 525 | 540 | 520 | 520 | 13,000 | 346.67 |
| 2002-06-04 | 535 | 535 | 510 | 520 | 24,000 | 346.67 |
| 2002-06-03 | 545 | 550 | 535 | 540 | 23,000 | 360 |
| 2002-05-31 | 550 | 575 | 545 | 550 | 16,000 | 366.67 |
| 2002-05-30 | 560 | 580 | 545 | 550 | 12,000 | 366.67 |
| 2002-05-29 | 555 | 560 | 555 | 555 | 9,000 | 370 |
| 2002-05-28 | 580 | 580 | 542 | 550 | 33,000 | 366.67 |
| 2002-05-27 | 625 | 625 | 550 | 595 | 54,000 | 396.67 |
| 2002-05-24 | 610 | 630 | 610 | 620 | 26,000 | 413.33 |
| 2002-05-23 | 615 | 620 | 600 | 620 | 3,000 | 413.33 |
| 2002-05-22 | 585 | 610 | 585 | 600 | 4,000 | 400 |
| 2002-05-21 | 580 | 580 | 570 | 580 | 17,000 | 386.67 |
| 2002-05-20 | 560 | 580 | 555 | 580 | 9,000 | 386.67 |
| 2002-05-17 | 560 | 570 | 555 | 570 | 14,000 | 380 |
| 2002-05-16 | 585 | 585 | 570 | 580 | 12,000 | 386.67 |
| 2002-05-15 | 620 | 630 | 595 | 595 | 29,000 | 396.67 |
| 2002-05-14 | 595 | 640 | 595 | 630 | 48,000 | 420 |
| 2002-05-13 | 580 | 590 | 575 | 585 | 11,000 | 390 |
| 2002-05-10 | 585 | 590 | 575 | 580 | 10,000 | 386.67 |
| 2002-05-09 | 600 | 600 | 580 | 580 | 13,000 | 386.67 |
| 2002-05-08 | 585 | 590 | 570 | 590 | 17,000 | 393.33 |
| 2002-05-07 | 595 | 595 | 580 | 580 | 6,000 | 386.67 |
| 2002-05-02 | 535 | 595 | 525 | 595 | 54,000 | 396.67 |
| 2002-05-01 | 530 | 535 | 530 | 535 | 5,000 | 356.67 |
| 2002-04-30 | 510 | 520 | 510 | 520 | 5,000 | 346.67 |
| 2002-04-26 | 515 | 520 | 500 | 520 | 3,000 | 346.67 |
| 2002-04-25 | 515 | 515 | 510 | 515 | 18,000 | 343.33 |
| 2002-04-24 | 525 | 525 | 500 | 515 | 10,000 | 343.33 |
| 2002-04-23 | 540 | 545 | 520 | 540 | 10,000 | 360 |
| 2002-04-22 | 545 | 550 | 540 | 540 | 3,000 | 360 |
| 2002-04-19 | 550 | 550 | 520 | 545 | 9,000 | 363.33 |
| 2002-04-18 | 585 | 585 | 570 | 570 | 12,000 | 380 |
| 2002-04-17 | 600 | 600 | 580 | 580 | 9,000 | 386.67 |
| 2002-04-16 | 595 | 600 | 580 | 590 | 31,000 | 393.33 |
| 2002-04-15 | 570 | 600 | 570 | 590 | 38,000 | 393.33 |
| 2002-04-12 | 555 | 570 | 550 | 570 | 47,000 | 380 |
| 2002-04-11 | 550 | 555 | 545 | 555 | 15,000 | 370 |
| 2002-04-10 | 565 | 565 | 540 | 550 | 11,000 | 366.67 |
| 2002-04-09 | 560 | 570 | 545 | 565 | 28,000 | 376.67 |
| 2002-04-08 | 550 | 570 | 535 | 570 | 42,000 | 380 |
| 2002-04-05 | 540 | 560 | 510 | 525 | 40,000 | 350 |
| 2002-04-04 | 475 | 545 | 475 | 535 | 41,000 | 356.67 |
| 2002-04-03 | 470 | 470 | 440 | 470 | 27,000 | 313.33 |
| 2002-04-02 | 480 | 480 | 470 | 480 | 3,000 | 320 |
| 2002-04-01 | 490 | 490 | 470 | 480 | 14,000 | 320 |
| 2002-03-29 | 510 | 510 | 510 | 510 | 1,000 | 340 |
| 2002-03-28 | 520 | 520 | 490 | 510 | 26,000 | 340 |
| 2002-03-27 | 540 | 540 | 525 | 525 | 3,000 | 350 |
| 2002-03-26 | 545 | 545 | 545 | 545 | 1,000 | 363.33 |
| 2002-03-25 | 540 | 545 | 530 | 540 | 12,000 | 360 |
| 2002-03-22 | 520 | 545 | 520 | 530 | 17,000 | 353.33 |
| 2002-03-20 | 540 | 540 | 516 | 520 | 12,000 | 346.67 |
| 2002-03-19 | 550 | 550 | 520 | 535 | 12,000 | 356.67 |
| 2002-03-18 | 525 | 535 | 515 | 530 | 14,000 | 353.33 |
| 2002-03-15 | 510 | 520 | 510 | 510 | 3,000 | 340 |
| 2002-03-14 | 525 | 530 | 520 | 520 | 10,000 | 346.67 |
| 2002-03-13 | 520 | 530 | 520 | 525 | 12,000 | 350 |
| 2002-03-12 | 510 | 520 | 510 | 520 | 2,000 | 346.67 |
| 2002-03-11 | 535 | 535 | 490 | 510 | 15,000 | 340 |
| 2002-03-08 | 560 | 565 | 500 | 520 | 47,000 | 346.67 |
| 2002-03-07 | 570 | 570 | 550 | 555 | 20,000 | 370 |
| 2002-03-06 | 555 | 560 | 555 | 560 | 6,000 | 373.33 |
| 2002-03-05 | 560 | 560 | 550 | 550 | 39,000 | 366.67 |
| 2002-03-04 | 560 | 560 | 550 | 550 | 12,000 | 366.67 |
| 2002-03-01 | 560 | 560 | 550 | 555 | 4,000 | 370 |
| 2002-02-28 | 560 | 560 | 550 | 550 | 5,000 | 366.67 |
| 2002-02-27 | 565 | 565 | 540 | 550 | 16,000 | 366.67 |
| 2002-02-26 | 545 | 550 | 540 | 550 | 13,000 | 366.67 |
| 2002-02-25 | 527 | 545 | 520 | 540 | 24,000 | 360 |
| 2002-02-22 | 570 | 590 | 530 | 535 | 37,000 | 356.67 |
| 2002-02-21 | 550 | 570 | 540 | 570 | 33,000 | 380 |
| 2002-02-20 | 540 | 545 | 525 | 540 | 18,000 | 360 |
| 2002-02-19 | 525 | 530 | 520 | 525 | 4,000 | 350 |
| 2002-02-18 | 520 | 520 | 520 | 520 | 3,000 | 346.67 |
| 2002-02-15 | 520 | 530 | 520 | 520 | 7,000 | 346.67 |
| 2002-02-14 | 525 | 535 | 515 | 525 | 13,000 | 350 |
| 2002-02-13 | 530 | 530 | 520 | 520 | 10,000 | 346.67 |
| 2002-02-12 | 520 | 530 | 505 | 530 | 10,000 | 353.33 |
| 2002-02-08 | 490 | 495 | 475 | 495 | 4,000 | 330 |
| 2002-02-07 | 470 | 485 | 470 | 485 | 4,000 | 323.33 |
| 2002-02-06 | 475 | 485 | 460 | 470 | 7,000 | 313.33 |
| 2002-02-05 | 500 | 500 | 480 | 480 | 18,000 | 320 |
| 2002-02-04 | 520 | 520 | 490 | 500 | 19,000 | 333.33 |
| 2002-02-01 | 525 | 530 | 500 | 505 | 57,000 | 336.67 |
| 2002-01-31 | 505 | 560 | 505 | 525 | 155,000 | 350 |
| 2002-01-30 | 480 | 505 | 471 | 491 | 100,000 | 327.33 |
| 2002-01-29 | 435 | 480 | 435 | 475 | 40,000 | 316.67 |
| 2002-01-28 | 435 | 435 | 425 | 430 | 18,000 | 286.67 |
| 2002-01-25 | 430 | 430 | 425 | 425 | 8,000 | 283.33 |
| 2002-01-24 | 425 | 430 | 425 | 430 | 2,000 | 286.67 |
| 2002-01-23 | 425 | 435 | 420 | 430 | 8,000 | 286.67 |
| 2002-01-22 | 425 | 425 | 420 | 425 | 14,000 | 283.33 |
| 2002-01-21 | 425 | 425 | 425 | 425 | 1,000 | 283.33 |
| 2002-01-18 | 445 | 445 | 426 | 426 | 11,000 | 284 |
| 2002-01-17 | 460 | 460 | 425 | 435 | 51,000 | 290 |
| 2002-01-16 | 440 | 470 | 440 | 470 | 30,000 | 313.33 |
| 2002-01-15 | 430 | 450 | 430 | 450 | 3,000 | 300 |
| 2002-01-11 | 445 | 450 | 430 | 440 | 9,000 | 293.33 |
| 2002-01-10 | 460 | 500 | 440 | 450 | 67,000 | 300 |
| 2002-01-09 | 420 | 460 | 415 | 455 | 81,000 | 303.33 |
| 2002-01-08 | 415 | 425 | 405 | 425 | 19,000 | 283.33 |
| 2002-01-07 | 390 | 435 | 390 | 425 | 29,000 | 283.33 |
| 2002-01-04 | 370 | 390 | 365 | 385 | 15,000 | 256.67 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
