4705 (株)クリップコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 739 | 740 | 735 | 739 | 6,000 | 739 |
| 2003-12-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-12-26 | 730 | 735 | 730 | 735 | 3,000 | 735 |
| 2003-12-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-12-24 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2003-12-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-12-19 | 664 | 664 | 649 | 649 | 2,000 | 649 |
| 2003-12-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2003-12-17 | 651 | 655 | 650 | 650 | 6,000 | 650 |
| 2003-12-16 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2003-12-15 | 620 | 640 | 620 | 630 | 7,000 | 630 |
| 2003-12-12 | 630 | 645 | 630 | 645 | 2,000 | 645 |
| 2003-12-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-12-10 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2003-12-09 | 655 | 660 | 655 | 657 | 4,000 | 657 |
| 2003-12-08 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2003-12-05 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2003-12-04 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-12-03 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-12-02 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-12-01 | 675 | 675 | 670 | 674 | 3,000 | 674 |
| 2003-11-28 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2003-11-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-11-26 | 645 | 680 | 645 | 680 | 4,000 | 680 |
| 2003-11-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-11-21 | 670 | 680 | 670 | 679 | 7,000 | 679 |
| 2003-11-20 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2003-11-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-11-18 | 685 | 705 | 685 | 701 | 6,000 | 701 |
| 2003-11-17 | 720 | 720 | 705 | 705 | 3,000 | 705 |
| 2003-11-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-11-13 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2003-11-12 | 780 | 780 | 745 | 745 | 8,000 | 745 |
| 2003-11-11 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-11-10 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-11-07 | 780 | 780 | 765 | 765 | 5,000 | 765 |
| 2003-11-06 | 790 | 790 | 780 | 790 | 3,000 | 790 |
| 2003-11-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-11-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-10-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-10-30 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2003-10-29 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2003-10-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2003-10-27 | 785 | 800 | 785 | 795 | 12,000 | 795 |
| 2003-10-24 | 800 | 810 | 800 | 800 | 5,000 | 800 |
| 2003-10-23 | 835 | 840 | 820 | 820 | 19,000 | 820 |
| 2003-10-22 | 815 | 840 | 815 | 840 | 29,000 | 840 |
| 2003-10-21 | 820 | 835 | 809 | 825 | 21,000 | 825 |
| 2003-10-20 | 810 | 825 | 780 | 820 | 28,000 | 820 |
| 2003-10-17 | 810 | 840 | 810 | 840 | 16,000 | 840 |
| 2003-10-16 | 790 | 840 | 790 | 835 | 29,000 | 835 |
| 2003-10-15 | 710 | 790 | 700 | 785 | 43,000 | 785 |
| 2003-10-14 | 710 | 720 | 680 | 710 | 7,000 | 710 |
| 2003-10-10 | 700 | 710 | 695 | 710 | 15,000 | 710 |
| 2003-10-09 | 675 | 700 | 670 | 700 | 31,000 | 700 |
| 2003-10-08 | 610 | 670 | 610 | 660 | 23,000 | 660 |
| 2003-10-07 | 580 | 610 | 580 | 610 | 109,000 | 610 |
| 2003-10-06 | 580 | 590 | 580 | 580 | 22,000 | 580 |
| 2003-10-03 | 575 | 600 | 575 | 580 | 44,000 | 580 |
| 2003-10-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-10-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-30 | 580 | 600 | 575 | 600 | 17,000 | 600 |
| 2003-09-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-09-25 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2003-09-24 | 550 | 565 | 550 | 560 | 22,000 | 560 |
| 2003-09-22 | 535 | 555 | 530 | 550 | 20,000 | 550 |
| 2003-09-19 | 550 | 560 | 540 | 550 | 36,000 | 550 |
| 2003-09-18 | 565 | 565 | 560 | 565 | 21,000 | 565 |
| 2003-09-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-16 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2003-09-12 | 555 | 555 | 545 | 555 | 13,000 | 555 |
| 2003-09-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-10 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2003-09-09 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 2003-09-08 | 575 | 575 | 570 | 570 | 10,000 | 570 |
| 2003-09-05 | 580 | 580 | 565 | 570 | 11,000 | 570 |
| 2003-09-04 | 565 | 575 | 565 | 574 | 38,000 | 574 |
| 2003-09-03 | 580 | 580 | 570 | 575 | 5,000 | 575 |
| 2003-09-02 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-09-01 | 580 | 580 | 560 | 575 | 26,000 | 575 |
| 2003-08-29 | 570 | 570 | 560 | 570 | 13,000 | 570 |
| 2003-08-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-08-25 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-08-22 | 565 | 565 | 562 | 565 | 3,000 | 565 |
| 2003-08-21 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 2003-08-20 | 545 | 555 | 545 | 555 | 7,000 | 555 |
| 2003-08-19 | 547 | 550 | 535 | 549 | 12,000 | 549 |
| 2003-08-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-08-14 | 525 | 540 | 525 | 540 | 14,000 | 540 |
| 2003-08-13 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2003-08-12 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2003-08-11 | 540 | 540 | 510 | 520 | 5,000 | 520 |
| 2003-08-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-08-07 | 535 | 540 | 535 | 535 | 7,000 | 535 |
| 2003-08-06 | 540 | 540 | 530 | 540 | 13,000 | 540 |
| 2003-08-05 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2003-08-04 | 566 | 570 | 540 | 560 | 25,000 | 560 |
| 2003-08-01 | 560 | 575 | 550 | 570 | 22,000 | 570 |
| 2003-07-31 | 543 | 550 | 543 | 550 | 10,000 | 550 |
| 2003-07-30 | 533 | 548 | 530 | 545 | 21,000 | 545 |
| 2003-07-29 | 520 | 530 | 520 | 530 | 13,000 | 530 |
| 2003-07-28 | 515 | 525 | 512 | 525 | 23,000 | 525 |
| 2003-07-25 | 480 | 515 | 480 | 515 | 34,000 | 515 |
| 2003-07-24 | 500 | 505 | 480 | 480 | 10,000 | 480 |
| 2003-07-23 | 480 | 495 | 480 | 495 | 25,000 | 495 |
| 2003-07-22 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 2003-07-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-07-17 | 465 | 470 | 465 | 470 | 32,000 | 470 |
| 2003-07-16 | 474 | 474 | 470 | 470 | 4,000 | 470 |
| 2003-07-15 | 465 | 470 | 465 | 470 | 16,000 | 470 |
| 2003-07-14 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2003-07-11 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2003-07-10 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2003-07-09 | 486 | 486 | 480 | 480 | 14,000 | 480 |
| 2003-07-08 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 2003-07-07 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2003-07-04 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2003-07-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-07-02 | 490 | 495 | 485 | 490 | 11,000 | 490 |
| 2003-07-01 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2003-06-30 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2003-06-27 | 495 | 500 | 490 | 500 | 6,000 | 500 |
| 2003-06-26 | 489 | 510 | 489 | 505 | 31,000 | 505 |
| 2003-06-25 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2003-06-24 | 475 | 495 | 475 | 495 | 36,000 | 495 |
| 2003-06-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-06-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-06-19 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-06-18 | 465 | 471 | 465 | 471 | 4,000 | 471 |
| 2003-06-17 | 460 | 470 | 460 | 465 | 5,000 | 465 |
| 2003-06-16 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2003-06-13 | 465 | 465 | 455 | 460 | 5,000 | 460 |
| 2003-06-12 | 470 | 470 | 465 | 465 | 9,000 | 465 |
| 2003-06-11 | 470 | 480 | 465 | 470 | 12,000 | 470 |
| 2003-06-10 | 455 | 465 | 455 | 465 | 20,000 | 465 |
| 2003-06-09 | 445 | 460 | 445 | 460 | 22,000 | 460 |
| 2003-06-06 | 445 | 450 | 445 | 445 | 3,000 | 445 |
| 2003-06-05 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2003-06-04 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2003-06-03 | 434 | 440 | 434 | 440 | 17,000 | 440 |
| 2003-06-02 | 435 | 440 | 430 | 435 | 8,000 | 435 |
| 2003-05-30 | 420 | 425 | 415 | 425 | 36,000 | 425 |
| 2003-05-29 | 420 | 424 | 420 | 420 | 32,000 | 420 |
| 2003-05-28 | 420 | 425 | 417 | 420 | 19,000 | 420 |
| 2003-05-27 | 420 | 423 | 415 | 423 | 37,000 | 423 |
| 2003-05-26 | 415 | 425 | 415 | 421 | 147,000 | 421 |
| 2003-05-23 | 410 | 420 | 409 | 420 | 27,000 | 420 |
| 2003-05-22 | 410 | 415 | 410 | 410 | 6,000 | 410 |
| 2003-05-21 | 415 | 420 | 410 | 410 | 5,000 | 410 |
| 2003-05-20 | 410 | 425 | 407 | 420 | 20,000 | 420 |
| 2003-05-19 | 405 | 411 | 405 | 410 | 12,000 | 410 |
| 2003-05-16 | 402 | 405 | 402 | 405 | 4,000 | 405 |
| 2003-05-15 | 405 | 405 | 402 | 402 | 12,000 | 402 |
| 2003-05-14 | 404 | 405 | 401 | 405 | 8,000 | 405 |
| 2003-05-13 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2003-05-12 | 405 | 410 | 405 | 405 | 15,000 | 405 |
| 2003-05-09 | 405 | 405 | 400 | 405 | 27,000 | 405 |
| 2003-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-05-06 | 400 | 405 | 395 | 405 | 16,000 | 405 |
| 2003-05-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-05-01 | 400 | 405 | 400 | 400 | 10,000 | 400 |
| 2003-04-30 | 385 | 405 | 385 | 405 | 18,000 | 405 |
| 2003-04-28 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 2003-04-25 | 385 | 385 | 370 | 380 | 29,000 | 380 |
| 2003-04-24 | 390 | 395 | 380 | 395 | 23,000 | 395 |
| 2003-04-23 | 357 | 390 | 357 | 370 | 40,000 | 370 |
| 2003-04-22 | 355 | 360 | 351 | 355 | 104,000 | 355 |
| 2003-04-21 | 352 | 353 | 350 | 353 | 12,000 | 353 |
| 2003-04-18 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2003-04-17 | 350 | 351 | 350 | 351 | 26,000 | 351 |
| 2003-04-16 | 353 | 353 | 351 | 351 | 4,000 | 351 |
| 2003-04-15 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2003-04-14 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2003-04-11 | 365 | 365 | 360 | 363 | 8,000 | 363 |
| 2003-04-10 | 370 | 370 | 368 | 370 | 30,000 | 370 |
| 2003-04-09 | 370 | 375 | 365 | 370 | 98,000 | 370 |
| 2003-04-08 | 360 | 370 | 360 | 370 | 4,000 | 370 |
| 2003-04-07 | 350 | 355 | 348 | 355 | 10,000 | 355 |
| 2003-04-04 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2003-04-03 | 350 | 355 | 350 | 350 | 34,000 | 350 |
| 2003-04-02 | 375 | 375 | 365 | 365 | 14,000 | 365 |
| 2003-04-01 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 2003-03-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-26 | 380 | 395 | 380 | 395 | 4,000 | 395 |
| 2003-03-25 | 600 | 600 | 575 | 600 | 15,000 | 400 |
| 2003-03-24 | 605 | 605 | 600 | 600 | 16,000 | 400 |
| 2003-03-20 | 600 | 600 | 600 | 600 | 1,000 | 400 |
| 2003-03-19 | 600 | 600 | 590 | 590 | 4,000 | 393.33 |
| 2003-03-18 | 590 | 600 | 590 | 600 | 9,000 | 400 |
| 2003-03-17 | 570 | 590 | 570 | 575 | 5,000 | 383.33 |
| 2003-03-14 | 580 | 580 | 580 | 580 | 1,000 | 386.67 |
| 2003-03-13 | 580 | 580 | 580 | 580 | 2,000 | 386.67 |
| 2003-03-12 | 570 | 580 | 570 | 570 | 6,000 | 380 |
| 2003-03-11 | 570 | 570 | 555 | 555 | 20,000 | 370 |
| 2003-03-10 | 570 | 570 | 570 | 570 | 11,000 | 380 |
| 2003-03-07 | 575 | 580 | 570 | 570 | 16,000 | 380 |
| 2003-03-06 | 555 | 590 | 555 | 570 | 32,000 | 380 |
| 2003-03-05 | 540 | 540 | 540 | 540 | 2,000 | 360 |
| 2003-03-04 | 525 | 525 | 525 | 525 | 2,000 | 350 |
| 2003-03-03 | 515 | 515 | 515 | 515 | 1,000 | 343.33 |
| 2003-02-28 | 515 | 515 | 515 | 515 | 2,000 | 343.33 |
| 2003-02-27 | 505 | 525 | 505 | 525 | 2,000 | 350 |
| 2003-02-26 | 515 | 517 | 515 | 517 | 3,000 | 344.67 |
| 2003-02-25 | 515 | 515 | 515 | 515 | 1,000 | 343.33 |
| 2003-02-24 | 530 | 530 | 530 | 530 | 1,000 | 353.33 |
| 2003-02-21 | 532 | 535 | 532 | 535 | 2,000 | 356.67 |
| 2003-02-20 | 540 | 540 | 540 | 540 | 2,000 | 360 |
| 2003-02-19 | 539 | 540 | 539 | 540 | 2,000 | 360 |
| 2003-02-18 | 532 | 540 | 530 | 530 | 11,000 | 353.33 |
| 2003-02-17 | 530 | 532 | 530 | 532 | 2,000 | 354.67 |
| 2003-02-14 | 520 | 530 | 520 | 530 | 3,000 | 353.33 |
| 2003-02-13 | 510 | 520 | 510 | 520 | 3,000 | 346.67 |
| 2003-02-12 | 505 | 505 | 505 | 505 | 1,000 | 336.67 |
| 2003-02-10 | 505 | 510 | 500 | 505 | 4,000 | 336.67 |
| 2003-02-07 | 495 | 495 | 495 | 495 | 1,000 | 330 |
| 2003-02-06 | 495 | 500 | 485 | 495 | 22,000 | 330 |
| 2003-02-05 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2003-02-04 | 495 | 505 | 495 | 500 | 3,000 | 333.33 |
| 2003-02-03 | 495 | 500 | 490 | 490 | 5,000 | 326.67 |
| 2003-01-31 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2003-01-30 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2003-01-29 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2003-01-28 | 491 | 491 | 491 | 491 | 1,000 | 327.33 |
| 2003-01-27 | 500 | 500 | 485 | 500 | 9,000 | 333.33 |
| 2003-01-24 | 500 | 500 | 500 | 500 | 3,000 | 333.33 |
| 2003-01-23 | 500 | 500 | 495 | 495 | 4,000 | 330 |
| 2003-01-22 | 495 | 495 | 495 | 495 | 1,000 | 330 |
| 2003-01-21 | 500 | 500 | 500 | 500 | 2,000 | 333.33 |
| 2003-01-20 | 495 | 495 | 495 | 495 | 2,000 | 330 |
| 2003-01-17 | 495 | 495 | 495 | 495 | 1,000 | 330 |
| 2003-01-16 | 485 | 485 | 485 | 485 | 1,000 | 323.33 |
| 2003-01-15 | 485 | 485 | 485 | 485 | 1,000 | 323.33 |
| 2003-01-14 | 495 | 495 | 490 | 490 | 9,000 | 326.67 |
| 2003-01-10 | 500 | 500 | 500 | 500 | 3,000 | 333.33 |
| 2003-01-09 | 515 | 515 | 515 | 515 | 1,000 | 343.33 |
| 2003-01-08 | 505 | 505 | 505 | 505 | 1,000 | 336.67 |
| 2003-01-07 | 500 | 500 | 500 | 500 | 3,000 | 333.33 |
| 2003-01-06 | 485 | 495 | 485 | 495 | 2,000 | 330 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
