4705 (株)クリップコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	912	918	912	918	3,200	918
2016-12-29	910	911	907	911	1,700	911
2016-12-28	906	910	906	910	1,500	910
2016-12-27	908	909	905	909	7,900	909
2016-12-26	909	910	907	909	6,200	909
2016-12-22	906	910	905	909	2,200	909
2016-12-21	908	911	906	906	4,300	906
2016-12-20	910	911	907	907	5,000	907
2016-12-19	908	910	908	910	3,000	910
2016-12-16	908	910	908	910	2,400	910
2016-12-15	907	910	907	907	4,500	907
2016-12-14	910	910	907	907	1,900	907
2016-12-13	908	910	907	908	1,900	908
2016-12-12	903	908	903	908	1,300	908
2016-12-09	904	904	903	904	1,600	904
2016-12-08	902	904	902	904	1,600	904
2016-12-07	903	904	901	901	3,500	901
2016-12-06	903	903	902	903	1,600	903
2016-12-05	901	902	898	902	6,300	902
2016-12-02	904	904	899	900	6,500	900
2016-12-01	906	907	905	905	1,600	905
2016-11-30	907	910	904	905	2,700	905
2016-11-29	902	910	902	903	1,300	903
2016-11-28	904	910	903	907	2,600	907
2016-11-25	902	903	902	902	1,500	902
2016-11-24	901	902	901	902	1,800	902
2016-11-22	902	902	900	902	4,100	902
2016-11-21	903	903	900	902	2,000	902
2016-11-18	902	903	902	903	900	903
2016-11-17	902	902	902	902	1,000	902
2016-11-16	902	905	901	902	2,100	902
2016-11-15	903	904	903	904	600	904
2016-11-14	902	905	902	903	2,200	903
2016-11-11	904	905	901	901	3,500	901
2016-11-10	902	905	902	905	900	905
2016-11-09	903	905	899	899	6,200	899
2016-11-08	902	910	902	907	2,000	907
2016-11-07	909	915	907	915	800	915
2016-11-04	912	912	908	908	1,600	908
2016-11-02	907	915	907	909	2,100	909
2016-11-01	917	922	910	922	3,200	922
2016-10-31	906	920	906	920	5,100	920
2016-10-28	934	955	919	922	6,800	922
2016-10-27	927	950	926	949	2,900	949
2016-10-26	918	950	918	933	4,800	933
2016-10-25	917	918	917	918	900	918
2016-10-24	918	918	918	918	100	918
2016-10-21	917	920	917	918	1,700	918
2016-10-20	919	919	917	917	1,000	917
2016-10-19	912	920	912	920	1,000	920
2016-10-17	911	911	907	907	700	907
2016-10-13	908	908	905	905	1,500	905
2016-10-12	907	913	906	906	1,800	906
2016-10-11	910	913	910	912	700	912
2016-10-07	910	912	904	910	1,900	910
2016-10-06	905	910	902	910	7,400	910
2016-10-05	908	908	907	907	1,900	907
2016-10-04	910	910	909	909	300	909
2016-10-03	911	911	910	910	800	910
2016-09-30	911	911	911	911	200	911
2016-09-29	905	913	905	911	1,000	911
2016-09-28	910	918	908	908	2,200	908
2016-09-27	913	919	910	919	2,200	919
2016-09-26	915	915	914	914	1,900	914
2016-09-23	900	913	900	912	5,900	912
2016-09-21	911	911	911	911	3,000	911
2016-09-20	906	913	904	911	1,200	911
2016-09-16	907	910	903	904	2,400	904
2016-09-15	911	911	911	911	500	911
2016-09-14	910	921	910	911	1,400	911
2016-09-13	911	916	906	906	2,600	906
2016-09-12	922	922	909	910	3,200	910
2016-09-09	921	922	921	922	600	922
2016-09-08	919	922	919	922	700	922
2016-09-07	922	922	919	921	2,100	921
2016-09-06	917	917	914	916	1,600	916
2016-09-05	916	918	915	917	1,900	917
2016-09-02	913	914	908	914	600	914
2016-09-01	907	913	907	913	300	913
2016-08-31	905	915	903	915	1,500	915
2016-08-30	915	915	905	905	900	905
2016-08-29	906	910	906	910	1,000	910
2016-08-26	919	919	906	906	1,500	906
2016-08-25	911	919	911	919	900	919
2016-08-24	910	911	908	911	900	911
2016-08-23	911	911	911	911	100	911
2016-08-22	913	913	912	912	200	912
2016-08-19	915	915	912	912	300	912
2016-08-18	915	915	915	915	100	915
2016-08-17	911	913	910	912	1,600	912
2016-08-16	914	914	911	911	600	911
2016-08-15	912	915	912	915	800	915
2016-08-12	913	913	913	913	300	913
2016-08-10	920	920	913	913	600	913
2016-08-09	915	915	914	914	400	914
2016-08-08	920	920	920	920	200	920
2016-08-05	915	915	915	915	100	915
2016-08-04	913	914	913	914	400	914
2016-08-03	925	925	914	914	1,300	914
2016-08-02	919	919	919	919	400	919
2016-08-01	921	922	917	917	600	917
2016-07-29	917	918	917	917	1,600	917
2016-07-28	922	924	916	917	4,300	917
2016-07-27	916	922	916	916	1,400	916
2016-07-26	920	920	914	915	2,200	915
2016-07-25	925	936	911	914	1,300	914
2016-07-22	919	922	918	922	300	922
2016-07-21	935	935	918	918	2,700	918
2016-07-20	924	924	922	922	1,300	922
2016-07-19	921	928	920	922	1,900	922
2016-07-15	922	928	920	920	1,500	920
2016-07-14	923	923	915	922	1,500	922
2016-07-13	922	925	920	923	1,100	923
2016-07-12	918	922	915	922	2,400	922
2016-07-11	922	922	921	921	200	921
2016-07-08	921	921	921	921	100	921
2016-07-07	912	924	910	924	800	924
2016-07-06	937	937	912	912	700	912
2016-07-05	950	950	950	950	1,000	950
2016-07-04	910	911	909	909	600	909
2016-07-01	907	907	907	907	400	907
2016-06-30	911	911	910	910	800	910
2016-06-29	915	915	901	910	2,600	910
2016-06-28	905	906	899	899	4,500	899
2016-06-27	905	926	905	908	2,100	908
2016-06-24	940	940	901	904	7,600	904
2016-06-23	935	935	928	932	2,500	932
2016-06-22	932	935	932	935	700	935
2016-06-21	935	935	932	932	400	932
2016-06-20	931	940	931	935	3,000	935
2016-06-17	942	942	930	931	1,700	931
2016-06-16	940	942	933	934	1,800	934
2016-06-15	936	936	934	936	1,400	936
2016-06-14	943	945	940	940	1,900	940
2016-06-13	943	943	931	931	800	931
2016-06-10	938	942	938	938	1,400	938
2016-06-09	944	944	940	940	1,300	940
2016-06-08	941	942	940	940	2,200	940
2016-06-07	942	942	941	941	700	941
2016-06-06	941	942	941	941	600	941
2016-06-03	943	946	941	943	2,800	943
2016-06-02	958	958	944	944	1,200	944
2016-06-01	947	954	947	948	2,000	948
2016-05-31	955	957	950	950	2,000	950
2016-05-30	955	955	955	955	500	955
2016-05-27	959	959	954	955	500	955
2016-05-26	959	959	959	959	200	959
2016-05-25	951	959	943	957	3,100	957
2016-05-24	957	957	946	951	2,200	951
2016-05-23	950	950	949	949	300	949
2016-05-20	942	947	942	947	1,600	947
2016-05-19	950	956	950	951	500	951
2016-05-18	950	950	950	950	300	950
2016-05-17	950	950	950	950	1,600	950
2016-05-16	950	950	950	950	600	950
2016-05-13	948	958	941	958	2,200	958
2016-05-12	949	949	948	948	900	948
2016-05-11	953	958	948	953	3,900	953
2016-05-10	962	962	956	956	200	956
2016-05-09	960	960	955	955	900	955
2016-05-06	964	964	955	960	1,300	960
2016-05-02	964	964	960	963	800	963
2016-04-28	960	960	958	960	600	960
2016-04-27	960	960	960	960	200	960
2016-04-26	960	960	956	957	2,000	957
2016-04-25	961	961	960	960	1,100	960
2016-04-22	958	961	958	961	300	961
2016-04-21	964	964	960	961	800	961
2016-04-20	963	963	962	963	400	963
2016-04-19	967	967	963	963	400	963
2016-04-18	968	968	958	961	1,200	961
2016-04-15	955	958	955	957	4,700	957
2016-04-14	960	960	956	958	4,300	958
2016-04-13	965	965	961	961	1,700	961
2016-04-12	965	965	964	965	2,200	965
2016-04-11	970	971	968	968	2,000	968
2016-04-08	976	977	975	975	1,600	975
2016-04-07	980	980	978	978	2,900	978
2016-04-06	983	985	983	984	600	984
2016-04-05	990	990	985	985	2,400	985
2016-04-04	990	993	990	993	1,400	993
2016-04-01	1,001	1,010	996	997	2,100	997
2016-03-31	1,001	1,005	1,001	1,005	700	1,005
2016-03-30	1,012	1,013	997	1,000	3,800	1,000
2016-03-29	989	1,020	987	1,020	9,100	1,020
2016-03-28	1,065	1,065	1,052	1,052	7,200	1,052
2016-03-25	1,064	1,064	1,056	1,060	2,000	1,060
2016-03-24	1,051	1,065	1,050	1,065	3,600	1,065
2016-03-23	1,048	1,069	1,048	1,061	13,000	1,061
2016-03-22	1,042	1,055	1,042	1,053	3,500	1,053
2016-03-18	1,039	1,045	1,039	1,042	1,100	1,042
2016-03-17	1,038	1,048	1,038	1,047	2,100	1,047
2016-03-16	1,050	1,050	1,029	1,041	7,200	1,041
2016-03-15	1,053	1,055	1,048	1,053	2,600	1,053
2016-03-14	1,060	1,060	1,048	1,055	4,500	1,055
2016-03-11	1,068	1,068	1,060	1,060	800	1,060
2016-03-10	1,065	1,068	1,065	1,068	300	1,068
2016-03-09	1,060	1,065	1,060	1,065	1,100	1,065
2016-03-08	1,068	1,068	1,062	1,062	700	1,062
2016-03-07	1,071	1,071	1,065	1,065	900	1,065
2016-03-04	1,056	1,072	1,052	1,072	2,300	1,072
2016-03-03	1,063	1,064	1,060	1,060	700	1,060
2016-03-02	1,062	1,062	1,060	1,062	1,100	1,062
2016-03-01	1,062	1,062	1,062	1,062	500	1,062
2016-02-29	1,051	1,062	1,051	1,062	1,600	1,062
2016-02-26	1,030	1,031	1,030	1,031	400	1,031
2016-02-25	1,055	1,055	1,023	1,023	500	1,023
2016-02-24	1,053	1,055	1,053	1,055	500	1,055
2016-02-23	1,043	1,043	1,030	1,030	200	1,030
2016-02-22	1,013	1,013	1,013	1,013	900	1,013
2016-02-19	1,048	1,050	1,020	1,020	1,100	1,020
2016-02-18	1,026	1,034	1,026	1,034	200	1,034
2016-02-17	1,040	1,040	1,040	1,040	1,000	1,040
2016-02-16	1,006	1,016	1,006	1,012	500	1,012
2016-02-15	1,000	1,027	1,000	1,027	2,800	1,027
2016-02-12	1,040	1,040	990	990	8,200	990
2016-02-10	1,045	1,055	1,045	1,048	1,600	1,048
2016-02-09	1,064	1,064	1,050	1,053	800	1,053
2016-02-08	1,050	1,064	1,050	1,064	2,000	1,064
2016-02-05	1,051	1,078	1,050	1,055	3,100	1,055
2016-02-04	1,062	1,062	1,059	1,059	1,100	1,059
2016-02-03	1,061	1,062	1,061	1,062	300	1,062
2016-02-02	1,070	1,078	1,070	1,072	1,500	1,072
2016-02-01	1,059	1,075	1,059	1,075	5,000	1,075
2016-01-29	1,050	1,058	1,050	1,058	1,700	1,058
2016-01-28	1,059	1,060	1,044	1,050	3,400	1,050
2016-01-27	1,060	1,060	1,033	1,045	3,300	1,045
2016-01-26	1,041	1,065	1,035	1,060	5,400	1,060
2016-01-25	1,053	1,072	1,041	1,041	5,100	1,041
2016-01-22	1,053	1,077	1,053	1,061	2,100	1,061
2016-01-21	1,060	1,079	1,052	1,063	3,000	1,063
2016-01-20	1,086	1,086	1,063	1,063	2,700	1,063
2016-01-19	1,063	1,086	1,063	1,086	1,800	1,086
2016-01-18	1,065	1,077	1,064	1,071	2,400	1,071
2016-01-15	1,064	1,087	1,064	1,073	2,600	1,073
2016-01-14	1,063	1,103	1,063	1,063	4,600	1,063
2016-01-13	1,063	1,074	1,063	1,074	700	1,074
2016-01-12	1,077	1,077	1,065	1,066	3,600	1,066
2016-01-08	1,077	1,078	1,077	1,078	1,200	1,078
2016-01-07	1,086	1,086	1,078	1,079	1,300	1,079
2016-01-06	1,077	1,088	1,076	1,088	2,700	1,088
2016-01-05	1,078	1,082	1,078	1,081	4,000	1,081
2016-01-04	1,080	1,088	1,075	1,081	2,800	1,081

分割・併合履歴： [2003-03-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4705 (株)クリップコーポレーション の時系列データ [2016年度]

4705 (株)クリップコーポレーションの時系列データ [2016年度]