4705 (株)クリップコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 548 | 555 | 548 | 550 | 1,200 | 550 |
| 2008-12-29 | 536 | 537 | 536 | 537 | 300 | 537 |
| 2008-12-26 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2008-12-24 | 515 | 515 | 510 | 510 | 200 | 510 |
| 2008-12-19 | 529 | 529 | 515 | 515 | 1,100 | 515 |
| 2008-12-15 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-12-12 | 495 | 495 | 493 | 493 | 500 | 493 |
| 2008-12-11 | 495 | 499 | 490 | 499 | 800 | 499 |
| 2008-12-08 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2008-12-05 | 480 | 484 | 478 | 484 | 1,300 | 484 |
| 2008-12-03 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2008-12-02 | 487 | 487 | 480 | 480 | 1,500 | 480 |
| 2008-12-01 | 486 | 487 | 486 | 487 | 300 | 487 |
| 2008-11-28 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2008-11-26 | 486 | 486 | 480 | 480 | 3,300 | 480 |
| 2008-11-25 | 465 | 480 | 465 | 480 | 500 | 480 |
| 2008-11-21 | 480 | 480 | 461 | 461 | 600 | 461 |
| 2008-11-20 | 490 | 490 | 480 | 480 | 2,600 | 480 |
| 2008-11-19 | 492 | 493 | 489 | 489 | 1,300 | 489 |
| 2008-11-18 | 491 | 492 | 489 | 492 | 1,300 | 492 |
| 2008-11-17 | 495 | 505 | 485 | 505 | 800 | 505 |
| 2008-11-14 | 501 | 503 | 489 | 489 | 6,500 | 489 |
| 2008-11-13 | 499 | 502 | 496 | 502 | 1,800 | 502 |
| 2008-11-12 | 500 | 508 | 500 | 508 | 200 | 508 |
| 2008-11-11 | 500 | 500 | 497 | 497 | 2,000 | 497 |
| 2008-11-10 | 500 | 509 | 500 | 509 | 800 | 509 |
| 2008-11-07 | 492 | 492 | 492 | 492 | 400 | 492 |
| 2008-11-06 | 515 | 515 | 492 | 492 | 1,400 | 492 |
| 2008-11-05 | 511 | 515 | 511 | 511 | 900 | 511 |
| 2008-11-04 | 510 | 510 | 501 | 509 | 1,500 | 509 |
| 2008-10-31 | 495 | 500 | 493 | 500 | 1,500 | 500 |
| 2008-10-30 | 492 | 493 | 492 | 492 | 400 | 492 |
| 2008-10-29 | 500 | 500 | 492 | 492 | 700 | 492 |
| 2008-10-28 | 498 | 498 | 489 | 489 | 900 | 489 |
| 2008-10-27 | 499 | 499 | 489 | 489 | 5,700 | 489 |
| 2008-10-24 | 508 | 520 | 499 | 499 | 700 | 499 |
| 2008-10-23 | 500 | 500 | 498 | 498 | 300 | 498 |
| 2008-10-22 | 500 | 500 | 491 | 500 | 1,100 | 500 |
| 2008-10-21 | 490 | 500 | 490 | 495 | 3,900 | 495 |
| 2008-10-20 | 501 | 502 | 493 | 500 | 1,200 | 500 |
| 2008-10-17 | 500 | 509 | 500 | 500 | 1,000 | 500 |
| 2008-10-16 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2008-10-15 | 500 | 505 | 460 | 465 | 10,000 | 465 |
| 2008-10-14 | 513 | 530 | 511 | 515 | 2,800 | 515 |
| 2008-10-10 | 520 | 520 | 490 | 500 | 6,200 | 500 |
| 2008-10-09 | 485 | 487 | 485 | 486 | 1,800 | 486 |
| 2008-10-08 | 588 | 588 | 506 | 507 | 2,100 | 507 |
| 2008-10-07 | 501 | 588 | 501 | 588 | 2,700 | 588 |
| 2008-10-06 | 681 | 681 | 568 | 568 | 1,600 | 568 |
| 2008-10-03 | 671 | 671 | 668 | 668 | 1,000 | 668 |
| 2008-10-02 | 707 | 707 | 707 | 707 | 600 | 707 |
| 2008-10-01 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-09-30 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2008-09-29 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-09-26 | 735 | 735 | 730 | 730 | 600 | 730 |
| 2008-09-25 | 720 | 730 | 720 | 730 | 600 | 730 |
| 2008-09-24 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2008-09-22 | 710 | 710 | 708 | 708 | 700 | 708 |
| 2008-09-19 | 676 | 700 | 675 | 700 | 1,000 | 700 |
| 2008-09-18 | 695 | 695 | 668 | 668 | 1,200 | 668 |
| 2008-09-17 | 695 | 695 | 695 | 695 | 300 | 695 |
| 2008-09-16 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2008-09-11 | 700 | 700 | 698 | 698 | 400 | 698 |
| 2008-09-10 | 692 | 692 | 692 | 692 | 500 | 692 |
| 2008-09-09 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2008-09-08 | 700 | 700 | 699 | 699 | 200 | 699 |
| 2008-09-04 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2008-09-03 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2008-09-02 | 700 | 700 | 698 | 698 | 300 | 698 |
| 2008-09-01 | 700 | 700 | 698 | 700 | 1,100 | 700 |
| 2008-08-29 | 745 | 745 | 700 | 701 | 4,500 | 701 |
| 2008-08-28 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2008-08-27 | 745 | 745 | 737 | 737 | 200 | 737 |
| 2008-08-26 | 745 | 750 | 735 | 735 | 2,400 | 735 |
| 2008-08-25 | 745 | 745 | 744 | 745 | 1,500 | 745 |
| 2008-08-22 | 734 | 734 | 734 | 734 | 1,200 | 734 |
| 2008-08-21 | 740 | 740 | 714 | 739 | 3,400 | 739 |
| 2008-08-20 | 743 | 743 | 740 | 740 | 2,200 | 740 |
| 2008-08-19 | 743 | 743 | 743 | 743 | 400 | 743 |
| 2008-08-18 | 756 | 756 | 751 | 751 | 600 | 751 |
| 2008-08-15 | 768 | 768 | 755 | 756 | 400 | 756 |
| 2008-08-14 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2008-08-13 | 770 | 770 | 770 | 770 | 600 | 770 |
| 2008-08-12 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2008-08-11 | 771 | 771 | 771 | 771 | 300 | 771 |
| 2008-08-08 | 753 | 753 | 751 | 751 | 1,900 | 751 |
| 2008-08-07 | 773 | 775 | 773 | 775 | 600 | 775 |
| 2008-08-06 | 771 | 771 | 763 | 763 | 500 | 763 |
| 2008-08-05 | 770 | 771 | 770 | 771 | 200 | 771 |
| 2008-08-04 | 768 | 780 | 768 | 770 | 2,100 | 770 |
| 2008-08-01 | 781 | 781 | 771 | 771 | 900 | 771 |
| 2008-07-31 | 780 | 800 | 780 | 791 | 3,800 | 791 |
| 2008-07-30 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2008-07-29 | 827 | 827 | 800 | 802 | 1,300 | 802 |
| 2008-07-28 | 830 | 835 | 830 | 830 | 2,500 | 830 |
| 2008-07-25 | 830 | 830 | 830 | 830 | 800 | 830 |
| 2008-07-24 | 800 | 830 | 800 | 830 | 1,300 | 830 |
| 2008-07-23 | 817 | 820 | 817 | 820 | 1,400 | 820 |
| 2008-07-22 | 770 | 820 | 770 | 817 | 1,900 | 817 |
| 2008-07-18 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-07-17 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-07-16 | 805 | 805 | 800 | 800 | 1,000 | 800 |
| 2008-07-15 | 827 | 827 | 808 | 808 | 700 | 808 |
| 2008-07-14 | 830 | 830 | 828 | 828 | 1,400 | 828 |
| 2008-07-11 | 830 | 830 | 810 | 810 | 1,100 | 810 |
| 2008-07-10 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-07-09 | 830 | 835 | 830 | 835 | 1,000 | 835 |
| 2008-07-08 | 830 | 830 | 821 | 821 | 600 | 821 |
| 2008-07-07 | 840 | 840 | 830 | 830 | 1,100 | 830 |
| 2008-07-04 | 830 | 850 | 830 | 842 | 2,000 | 842 |
| 2008-07-03 | 839 | 839 | 830 | 830 | 1,500 | 830 |
| 2008-07-02 | 840 | 850 | 835 | 850 | 1,700 | 850 |
| 2008-07-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-06-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-06-27 | 835 | 840 | 835 | 840 | 1,500 | 840 |
| 2008-06-26 | 840 | 840 | 835 | 835 | 300 | 835 |
| 2008-06-25 | 840 | 840 | 835 | 835 | 1,500 | 835 |
| 2008-06-24 | 840 | 841 | 840 | 840 | 1,500 | 840 |
| 2008-06-23 | 840 | 841 | 840 | 840 | 600 | 840 |
| 2008-06-20 | 838 | 839 | 838 | 839 | 1,000 | 839 |
| 2008-06-19 | 845 | 845 | 840 | 840 | 300 | 840 |
| 2008-06-18 | 834 | 840 | 834 | 840 | 1,400 | 840 |
| 2008-06-17 | 835 | 835 | 834 | 834 | 700 | 834 |
| 2008-06-16 | 836 | 836 | 836 | 836 | 100 | 836 |
| 2008-06-13 | 836 | 836 | 836 | 836 | 100 | 836 |
| 2008-06-12 | 850 | 850 | 835 | 835 | 500 | 835 |
| 2008-06-11 | 852 | 852 | 850 | 850 | 400 | 850 |
| 2008-06-10 | 853 | 853 | 845 | 845 | 500 | 845 |
| 2008-06-09 | 830 | 843 | 830 | 843 | 2,100 | 843 |
| 2008-06-06 | 829 | 829 | 824 | 824 | 900 | 824 |
| 2008-06-05 | 810 | 825 | 810 | 825 | 900 | 825 |
| 2008-06-04 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2008-06-03 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2008-06-02 | 801 | 810 | 801 | 810 | 900 | 810 |
| 2008-05-30 | 810 | 810 | 801 | 801 | 400 | 801 |
| 2008-05-29 | 812 | 812 | 801 | 801 | 1,400 | 801 |
| 2008-05-28 | 837 | 837 | 815 | 815 | 900 | 815 |
| 2008-05-27 | 800 | 800 | 790 | 790 | 900 | 790 |
| 2008-05-26 | 780 | 780 | 780 | 780 | 800 | 780 |
| 2008-05-23 | 784 | 784 | 770 | 775 | 900 | 775 |
| 2008-05-22 | 785 | 787 | 784 | 784 | 1,000 | 784 |
| 2008-05-21 | 803 | 803 | 780 | 780 | 500 | 780 |
| 2008-05-20 | 791 | 800 | 791 | 793 | 1,300 | 793 |
| 2008-05-19 | 780 | 795 | 773 | 791 | 3,000 | 791 |
| 2008-05-16 | 770 | 770 | 751 | 770 | 2,600 | 770 |
| 2008-05-15 | 761 | 762 | 761 | 762 | 500 | 762 |
| 2008-05-14 | 772 | 772 | 765 | 765 | 400 | 765 |
| 2008-05-13 | 773 | 773 | 773 | 773 | 700 | 773 |
| 2008-05-12 | 776 | 776 | 776 | 776 | 600 | 776 |
| 2008-05-09 | 778 | 778 | 778 | 778 | 400 | 778 |
| 2008-05-08 | 765 | 770 | 765 | 769 | 2,100 | 769 |
| 2008-05-07 | 769 | 769 | 765 | 765 | 900 | 765 |
| 2008-05-02 | 768 | 770 | 768 | 770 | 1,700 | 770 |
| 2008-05-01 | 765 | 768 | 765 | 768 | 200 | 768 |
| 2008-04-30 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2008-04-28 | 744 | 747 | 744 | 747 | 1,600 | 747 |
| 2008-04-25 | 764 | 764 | 764 | 764 | 500 | 764 |
| 2008-04-24 | 765 | 765 | 764 | 764 | 200 | 764 |
| 2008-04-23 | 769 | 769 | 765 | 765 | 200 | 765 |
| 2008-04-22 | 767 | 767 | 767 | 767 | 1,400 | 767 |
| 2008-04-18 | 764 | 764 | 764 | 764 | 200 | 764 |
| 2008-04-17 | 763 | 763 | 760 | 763 | 2,300 | 763 |
| 2008-04-16 | 764 | 764 | 750 | 755 | 2,700 | 755 |
| 2008-04-15 | 750 | 754 | 750 | 754 | 700 | 754 |
| 2008-04-14 | 754 | 754 | 750 | 750 | 600 | 750 |
| 2008-04-11 | 754 | 755 | 754 | 755 | 200 | 755 |
| 2008-04-10 | 779 | 779 | 752 | 752 | 1,000 | 752 |
| 2008-04-08 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2008-04-07 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2008-04-04 | 770 | 777 | 770 | 777 | 800 | 777 |
| 2008-04-02 | 761 | 770 | 760 | 770 | 300 | 770 |
| 2008-04-01 | 777 | 777 | 751 | 751 | 700 | 751 |
| 2008-03-31 | 777 | 777 | 777 | 777 | 900 | 777 |
| 2008-03-28 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2008-03-27 | 778 | 778 | 777 | 777 | 200 | 777 |
| 2008-03-26 | 782 | 782 | 778 | 778 | 600 | 778 |
| 2008-03-25 | 780 | 785 | 771 | 782 | 1,600 | 782 |
| 2008-03-24 | 785 | 785 | 780 | 780 | 2,600 | 780 |
| 2008-03-21 | 770 | 788 | 770 | 785 | 2,000 | 785 |
| 2008-03-19 | 760 | 761 | 760 | 761 | 400 | 761 |
| 2008-03-18 | 752 | 789 | 750 | 760 | 2,100 | 760 |
| 2008-03-17 | 764 | 765 | 751 | 760 | 2,800 | 760 |
| 2008-03-13 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-03-12 | 763 | 771 | 762 | 770 | 1,200 | 770 |
| 2008-03-11 | 761 | 762 | 755 | 762 | 900 | 762 |
| 2008-03-10 | 764 | 784 | 751 | 761 | 1,300 | 761 |
| 2008-03-07 | 791 | 792 | 784 | 784 | 1,400 | 784 |
| 2008-03-03 | 803 | 803 | 791 | 792 | 1,600 | 792 |
| 2008-02-29 | 802 | 802 | 800 | 802 | 500 | 802 |
| 2008-02-28 | 824 | 825 | 801 | 802 | 2,900 | 802 |
| 2008-02-27 | 802 | 825 | 802 | 825 | 400 | 825 |
| 2008-02-26 | 802 | 803 | 802 | 803 | 200 | 803 |
| 2008-02-25 | 802 | 804 | 802 | 802 | 800 | 802 |
| 2008-02-22 | 817 | 844 | 781 | 802 | 800 | 802 |
| 2008-02-21 | 817 | 817 | 815 | 815 | 200 | 815 |
| 2008-02-20 | 799 | 800 | 799 | 800 | 600 | 800 |
| 2008-02-18 | 800 | 800 | 778 | 798 | 800 | 798 |
| 2008-02-15 | 784 | 785 | 784 | 785 | 200 | 785 |
| 2008-02-14 | 775 | 775 | 760 | 770 | 1,700 | 770 |
| 2008-02-13 | 780 | 780 | 775 | 775 | 200 | 775 |
| 2008-02-08 | 792 | 795 | 792 | 793 | 700 | 793 |
| 2008-02-06 | 809 | 810 | 799 | 800 | 800 | 800 |
| 2008-02-05 | 786 | 830 | 785 | 830 | 4,100 | 830 |
| 2008-02-04 | 824 | 825 | 785 | 786 | 4,700 | 786 |
| 2008-02-01 | 840 | 840 | 830 | 830 | 1,200 | 830 |
| 2008-01-31 | 858 | 860 | 845 | 845 | 2,200 | 845 |
| 2008-01-30 | 910 | 920 | 859 | 860 | 3,800 | 860 |
| 2008-01-29 | 921 | 921 | 910 | 920 | 1,800 | 920 |
| 2008-01-28 | 930 | 930 | 930 | 930 | 2,400 | 930 |
| 2008-01-25 | 941 | 941 | 930 | 930 | 800 | 930 |
| 2008-01-24 | 941 | 942 | 941 | 942 | 400 | 942 |
| 2008-01-23 | 947 | 947 | 944 | 944 | 200 | 944 |
| 2008-01-22 | 950 | 951 | 947 | 948 | 7,800 | 948 |
| 2008-01-21 | 946 | 954 | 946 | 953 | 9,000 | 953 |
| 2008-01-18 | 948 | 948 | 945 | 947 | 11,300 | 947 |
| 2008-01-17 | 953 | 953 | 947 | 950 | 4,800 | 950 |
| 2008-01-16 | 970 | 971 | 945 | 950 | 14,200 | 950 |
| 2008-01-15 | 978 | 978 | 971 | 974 | 6,200 | 974 |
| 2008-01-11 | 978 | 979 | 977 | 978 | 900 | 978 |
| 2008-01-10 | 980 | 980 | 978 | 979 | 1,800 | 979 |
| 2008-01-09 | 982 | 983 | 980 | 980 | 16,300 | 980 |
| 2008-01-08 | 987 | 988 | 981 | 983 | 14,200 | 983 |
| 2008-01-07 | 990 | 991 | 985 | 987 | 4,600 | 987 |
| 2008-01-04 | 989 | 992 | 988 | 991 | 5,400 | 991 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
