4705 (株)クリップコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 789 | 789 | 789 | 789 | 800 | 789 |
| 2009-12-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2009-12-28 | 768 | 790 | 760 | 790 | 300 | 790 |
| 2009-12-24 | 746 | 760 | 746 | 760 | 500 | 760 |
| 2009-12-22 | 755 | 755 | 746 | 746 | 300 | 746 |
| 2009-12-21 | 750 | 755 | 750 | 755 | 400 | 755 |
| 2009-12-18 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-12-17 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-12-16 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-12-15 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-12-14 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2009-12-11 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2009-12-10 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-12-09 | 737 | 739 | 735 | 739 | 900 | 739 |
| 2009-12-03 | 776 | 776 | 774 | 776 | 1,300 | 776 |
| 2009-12-02 | 741 | 801 | 741 | 756 | 1,700 | 756 |
| 2009-12-01 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-11-30 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-11-27 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-11-26 | 760 | 761 | 760 | 761 | 1,500 | 761 |
| 2009-11-25 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2009-11-20 | 785 | 785 | 785 | 785 | 600 | 785 |
| 2009-11-19 | 745 | 760 | 745 | 760 | 1,900 | 760 |
| 2009-11-18 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2009-11-17 | 731 | 770 | 731 | 770 | 1,500 | 770 |
| 2009-11-16 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2009-11-13 | 752 | 752 | 752 | 752 | 100 | 752 |
| 2009-11-12 | 760 | 760 | 752 | 752 | 500 | 752 |
| 2009-11-11 | 780 | 780 | 780 | 780 | 2,200 | 780 |
| 2009-11-10 | 783 | 783 | 780 | 781 | 3,000 | 781 |
| 2009-11-09 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2009-11-04 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2009-11-02 | 820 | 840 | 820 | 840 | 700 | 840 |
| 2009-10-30 | 832 | 850 | 832 | 850 | 2,200 | 850 |
| 2009-10-29 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2009-10-28 | 872 | 872 | 872 | 872 | 300 | 872 |
| 2009-10-27 | 872 | 872 | 872 | 872 | 400 | 872 |
| 2009-10-26 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2009-10-23 | 879 | 879 | 871 | 871 | 300 | 871 |
| 2009-10-22 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2009-10-21 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2009-10-20 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2009-10-19 | 899 | 899 | 890 | 890 | 300 | 890 |
| 2009-10-16 | 911 | 911 | 860 | 860 | 1,600 | 860 |
| 2009-10-15 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2009-10-14 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2009-10-13 | 870 | 899 | 870 | 899 | 1,200 | 899 |
| 2009-10-09 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2009-10-08 | 850 | 885 | 850 | 871 | 2,700 | 871 |
| 2009-10-07 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2009-10-06 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2009-10-02 | 870 | 870 | 860 | 860 | 400 | 860 |
| 2009-09-30 | 889 | 899 | 885 | 885 | 1,900 | 885 |
| 2009-09-29 | 870 | 870 | 865 | 865 | 500 | 865 |
| 2009-09-28 | 900 | 900 | 870 | 870 | 1,000 | 870 |
| 2009-09-25 | 900 | 910 | 900 | 900 | 5,900 | 900 |
| 2009-09-24 | 902 | 902 | 900 | 900 | 1,200 | 900 |
| 2009-09-18 | 932 | 932 | 900 | 900 | 3,200 | 900 |
| 2009-09-17 | 933 | 934 | 915 | 934 | 2,700 | 934 |
| 2009-09-16 | 933 | 933 | 933 | 933 | 800 | 933 |
| 2009-09-15 | 940 | 940 | 939 | 939 | 300 | 939 |
| 2009-09-14 | 945 | 945 | 935 | 935 | 1,800 | 935 |
| 2009-09-11 | 929 | 944 | 928 | 944 | 3,200 | 944 |
| 2009-09-10 | 899 | 914 | 899 | 914 | 1,700 | 914 |
| 2009-09-09 | 892 | 892 | 892 | 892 | 600 | 892 |
| 2009-09-08 | 893 | 893 | 893 | 893 | 200 | 893 |
| 2009-09-07 | 918 | 918 | 914 | 915 | 1,600 | 915 |
| 2009-09-04 | 897 | 897 | 893 | 893 | 900 | 893 |
| 2009-09-02 | 871 | 871 | 871 | 871 | 3,200 | 871 |
| 2009-09-01 | 911 | 911 | 910 | 910 | 1,100 | 910 |
| 2009-08-31 | 924 | 925 | 910 | 910 | 800 | 910 |
| 2009-08-28 | 902 | 925 | 901 | 925 | 5,100 | 925 |
| 2009-08-27 | 929 | 929 | 892 | 901 | 2,800 | 901 |
| 2009-08-26 | 839 | 861 | 839 | 860 | 1,000 | 860 |
| 2009-08-25 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2009-08-24 | 829 | 830 | 829 | 830 | 1,600 | 830 |
| 2009-08-21 | 826 | 826 | 822 | 822 | 500 | 822 |
| 2009-08-20 | 818 | 825 | 818 | 825 | 1,200 | 825 |
| 2009-08-19 | 817 | 820 | 817 | 818 | 3,200 | 818 |
| 2009-08-18 | 810 | 820 | 810 | 815 | 4,700 | 815 |
| 2009-08-17 | 783 | 805 | 783 | 805 | 300 | 805 |
| 2009-08-11 | 802 | 802 | 790 | 790 | 1,400 | 790 |
| 2009-08-10 | 830 | 830 | 800 | 800 | 900 | 800 |
| 2009-08-07 | 828 | 829 | 827 | 829 | 1,600 | 829 |
| 2009-08-06 | 832 | 832 | 829 | 829 | 200 | 829 |
| 2009-08-05 | 817 | 834 | 816 | 834 | 1,900 | 834 |
| 2009-08-04 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2009-08-03 | 795 | 806 | 795 | 806 | 2,000 | 806 |
| 2009-07-31 | 800 | 800 | 799 | 799 | 400 | 799 |
| 2009-07-30 | 756 | 799 | 756 | 799 | 1,000 | 799 |
| 2009-07-29 | 780 | 780 | 775 | 775 | 800 | 775 |
| 2009-07-28 | 817 | 817 | 799 | 800 | 1,100 | 800 |
| 2009-07-27 | 801 | 801 | 800 | 800 | 1,800 | 800 |
| 2009-07-24 | 798 | 799 | 795 | 799 | 700 | 799 |
| 2009-07-23 | 798 | 798 | 793 | 793 | 400 | 793 |
| 2009-07-22 | 793 | 793 | 790 | 790 | 1,900 | 790 |
| 2009-07-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2009-07-17 | 760 | 770 | 760 | 770 | 800 | 770 |
| 2009-07-16 | 758 | 758 | 758 | 758 | 800 | 758 |
| 2009-07-15 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2009-07-14 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2009-07-13 | 730 | 730 | 710 | 710 | 700 | 710 |
| 2009-07-10 | 790 | 790 | 760 | 760 | 1,600 | 760 |
| 2009-07-09 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2009-07-07 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2009-07-03 | 823 | 823 | 819 | 819 | 400 | 819 |
| 2009-07-02 | 830 | 830 | 829 | 829 | 800 | 829 |
| 2009-07-01 | 830 | 832 | 830 | 830 | 2,600 | 830 |
| 2009-06-30 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-06-29 | 769 | 777 | 769 | 777 | 600 | 777 |
| 2009-06-26 | 730 | 769 | 730 | 769 | 2,100 | 769 |
| 2009-06-24 | 722 | 722 | 722 | 722 | 200 | 722 |
| 2009-06-23 | 721 | 721 | 721 | 721 | 500 | 721 |
| 2009-06-22 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2009-06-19 | 747 | 747 | 743 | 743 | 1,100 | 743 |
| 2009-06-18 | 730 | 757 | 730 | 757 | 400 | 757 |
| 2009-06-17 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2009-06-16 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-06-15 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2009-06-12 | 710 | 735 | 702 | 735 | 800 | 735 |
| 2009-06-11 | 735 | 735 | 705 | 735 | 600 | 735 |
| 2009-06-10 | 666 | 757 | 666 | 747 | 2,600 | 747 |
| 2009-06-09 | 666 | 666 | 666 | 666 | 300 | 666 |
| 2009-06-08 | 643 | 650 | 638 | 650 | 2,800 | 650 |
| 2009-06-05 | 647 | 647 | 647 | 647 | 200 | 647 |
| 2009-06-04 | 630 | 630 | 620 | 620 | 400 | 620 |
| 2009-06-03 | 621 | 630 | 621 | 630 | 1,100 | 630 |
| 2009-06-02 | 630 | 630 | 628 | 629 | 1,100 | 629 |
| 2009-06-01 | 621 | 628 | 621 | 628 | 700 | 628 |
| 2009-05-29 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2009-05-27 | 621 | 623 | 620 | 620 | 900 | 620 |
| 2009-05-26 | 621 | 621 | 620 | 621 | 1,100 | 621 |
| 2009-05-25 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2009-05-22 | 601 | 610 | 601 | 610 | 800 | 610 |
| 2009-05-21 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2009-05-20 | 593 | 600 | 593 | 600 | 8,200 | 600 |
| 2009-05-19 | 600 | 605 | 591 | 591 | 3,200 | 591 |
| 2009-05-18 | 592 | 592 | 592 | 592 | 1,400 | 592 |
| 2009-05-15 | 589 | 591 | 589 | 591 | 1,500 | 591 |
| 2009-05-14 | 589 | 590 | 589 | 590 | 1,400 | 590 |
| 2009-05-13 | 600 | 600 | 589 | 589 | 1,000 | 589 |
| 2009-05-12 | 570 | 580 | 570 | 571 | 2,400 | 571 |
| 2009-05-11 | 550 | 562 | 550 | 562 | 4,700 | 562 |
| 2009-05-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-05-07 | 530 | 560 | 530 | 560 | 3,400 | 560 |
| 2009-05-01 | 560 | 560 | 560 | 560 | 1,600 | 560 |
| 2009-04-30 | 560 | 560 | 560 | 560 | 1,300 | 560 |
| 2009-04-28 | 550 | 560 | 550 | 560 | 2,700 | 560 |
| 2009-04-27 | 549 | 550 | 549 | 550 | 2,100 | 550 |
| 2009-04-24 | 555 | 555 | 545 | 546 | 5,300 | 546 |
| 2009-04-23 | 560 | 564 | 560 | 564 | 5,100 | 564 |
| 2009-04-20 | 570 | 570 | 569 | 569 | 600 | 569 |
| 2009-04-17 | 560 | 570 | 560 | 560 | 5,700 | 560 |
| 2009-04-16 | 542 | 559 | 542 | 555 | 2,100 | 555 |
| 2009-04-15 | 549 | 551 | 549 | 551 | 300 | 551 |
| 2009-04-14 | 550 | 560 | 550 | 560 | 300 | 560 |
| 2009-04-13 | 558 | 560 | 555 | 560 | 10,000 | 560 |
| 2009-04-10 | 555 | 560 | 555 | 560 | 5,800 | 560 |
| 2009-04-09 | 560 | 560 | 560 | 560 | 4,400 | 560 |
| 2009-04-08 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2009-04-07 | 541 | 559 | 541 | 559 | 5,400 | 559 |
| 2009-04-06 | 560 | 575 | 552 | 552 | 5,900 | 552 |
| 2009-04-03 | 560 | 561 | 560 | 560 | 6,000 | 560 |
| 2009-04-02 | 574 | 574 | 573 | 573 | 300 | 573 |
| 2009-04-01 | 560 | 560 | 560 | 560 | 5,300 | 560 |
| 2009-03-31 | 574 | 574 | 560 | 560 | 600 | 560 |
| 2009-03-30 | 574 | 575 | 574 | 574 | 1,000 | 574 |
| 2009-03-27 | 557 | 574 | 557 | 574 | 1,400 | 574 |
| 2009-03-25 | 560 | 569 | 560 | 569 | 800 | 569 |
| 2009-03-24 | 573 | 573 | 561 | 569 | 4,100 | 569 |
| 2009-03-23 | 561 | 570 | 561 | 570 | 1,800 | 570 |
| 2009-03-19 | 560 | 561 | 560 | 561 | 600 | 561 |
| 2009-03-18 | 556 | 561 | 556 | 561 | 1,700 | 561 |
| 2009-03-17 | 555 | 560 | 550 | 550 | 2,200 | 550 |
| 2009-03-16 | 555 | 560 | 555 | 560 | 2,400 | 560 |
| 2009-03-13 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-03-12 | 560 | 561 | 560 | 561 | 200 | 561 |
| 2009-03-11 | 564 | 568 | 564 | 568 | 200 | 568 |
| 2009-03-10 | 564 | 564 | 564 | 564 | 600 | 564 |
| 2009-03-09 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2009-03-06 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2009-03-05 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2009-03-04 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2009-03-03 | 610 | 610 | 571 | 571 | 600 | 571 |
| 2009-03-02 | 600 | 600 | 590 | 590 | 700 | 590 |
| 2009-02-27 | 600 | 600 | 600 | 600 | 2,400 | 600 |
| 2009-02-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-02-24 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-02-23 | 579 | 580 | 579 | 580 | 200 | 580 |
| 2009-02-20 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-02-19 | 585 | 585 | 582 | 582 | 700 | 582 |
| 2009-02-18 | 600 | 600 | 590 | 590 | 700 | 590 |
| 2009-02-16 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-02-13 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2009-02-10 | 629 | 629 | 629 | 629 | 600 | 629 |
| 2009-02-05 | 605 | 605 | 600 | 600 | 600 | 600 |
| 2009-02-04 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2009-02-03 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2009-02-02 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2009-01-30 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-01-29 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-01-28 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2009-01-27 | 568 | 580 | 568 | 580 | 700 | 580 |
| 2009-01-26 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2009-01-22 | 560 | 565 | 560 | 565 | 1,300 | 565 |
| 2009-01-21 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-01-20 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-01-19 | 561 | 561 | 560 | 560 | 400 | 560 |
| 2009-01-16 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2009-01-15 | 559 | 559 | 551 | 551 | 200 | 551 |
| 2009-01-14 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-01-13 | 531 | 560 | 531 | 560 | 1,400 | 560 |
| 2009-01-09 | 560 | 560 | 541 | 541 | 200 | 541 |
| 2009-01-08 | 560 | 560 | 559 | 560 | 700 | 560 |
| 2009-01-07 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2009-01-06 | 552 | 552 | 545 | 545 | 1,100 | 545 |
| 2009-01-05 | 570 | 570 | 552 | 552 | 300 | 552 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
