4705 (株)クリップコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,008	1,014	1,008	1,014	2,800	1,014
2017-12-28	1,001	1,010	999	1,008	3,600	1,008
2017-12-27	991	999	991	998	5,100	998
2017-12-26	991	994	990	990	4,900	990
2017-12-25	989	991	988	991	5,100	991
2017-12-22	985	990	982	989	3,700	989
2017-12-21	985	989	985	985	2,200	985
2017-12-20	986	988	980	980	2,200	980
2017-12-19	986	986	978	985	5,000	985
2017-12-18	986	987	975	986	3,400	986
2017-12-15	984	989	980	986	5,000	986
2017-12-14	984	986	977	984	10,900	984
2017-12-13	974	985	972	984	7,000	984
2017-12-12	984	984	974	974	7,700	974
2017-12-11	970	977	970	977	7,000	977
2017-12-08	971	974	960	968	8,200	968
2017-12-07	960	969	958	968	18,400	968
2017-12-06	955	959	946	958	13,800	958
2017-12-05	950	953	943	952	3,200	952
2017-12-04	940	950	940	950	10,100	950
2017-12-01	945	945	940	940	2,200	940
2017-11-30	938	938	935	935	1,900	935
2017-11-29	943	943	936	938	2,300	938
2017-11-28	941	941	937	940	1,000	940
2017-11-27	936	943	936	943	400	943
2017-11-24	940	940	935	936	1,200	936
2017-11-22	939	941	934	940	1,100	940
2017-11-21	940	940	939	939	600	939
2017-11-20	933	939	933	939	1,300	939
2017-11-17	942	942	935	935	1,200	935
2017-11-16	931	944	931	942	2,400	942
2017-11-15	939	945	931	931	3,800	931
2017-11-13	948	948	939	939	1,400	939
2017-11-10	936	939	936	939	2,100	939
2017-11-09	945	945	936	943	3,400	943
2017-11-08	940	940	933	935	3,100	935
2017-11-07	940	948	940	940	9,800	940
2017-11-06	937	940	937	939	3,400	939
2017-11-02	933	936	933	936	2,700	936
2017-11-01	930	938	930	932	6,500	932
2017-10-31	922	927	918	927	4,700	927
2017-10-30	919	925	919	925	4,900	925
2017-10-27	918	925	915	915	7,000	915
2017-10-26	917	919	915	918	1,200	918
2017-10-25	919	921	917	917	3,600	917
2017-10-24	918	919	916	919	2,100	919
2017-10-23	918	924	917	917	3,500	917
2017-10-20	917	918	912	918	1,500	918
2017-10-19	917	920	915	919	3,700	919
2017-10-18	915	915	911	915	3,300	915
2017-10-17	920	920	916	916	1,300	916
2017-10-16	920	920	915	918	2,700	918
2017-10-13	917	920	912	920	2,700	920
2017-10-12	910	925	910	917	5,700	917
2017-10-11	916	916	907	908	3,200	908
2017-10-10	917	917	911	916	4,900	916
2017-10-06	911	917	910	917	700	917
2017-10-05	914	915	908	915	1,700	915
2017-10-04	918	918	902	915	7,600	915
2017-10-03	918	918	918	918	1,000	918
2017-10-02	918	918	914	918	900	918
2017-09-29	914	915	914	915	1,800	915
2017-09-28	910	914	905	914	6,700	914
2017-09-27	917	924	908	914	5,300	914
2017-09-26	926	926	915	916	12,300	916
2017-09-25	900	926	900	926	18,400	926
2017-09-22	903	903	900	903	3,800	903
2017-09-21	903	903	901	902	2,100	902
2017-09-20	901	903	901	903	1,800	903
2017-09-19	901	904	900	904	2,700	904
2017-09-15	905	906	900	900	2,200	900
2017-09-14	905	905	901	905	500	905
2017-09-13	900	905	900	905	1,000	905
2017-09-12	906	906	900	900	2,200	900
2017-09-11	901	907	901	901	1,400	901
2017-09-08	901	901	901	901	600	901
2017-09-06	901	902	900	902	2,900	902
2017-09-05	906	907	901	902	2,200	902
2017-09-04	905	907	902	902	3,100	902
2017-09-01	902	908	902	907	9,600	907
2017-08-31	910	910	901	908	2,700	908
2017-08-30	910	910	902	910	1,100	910
2017-08-29	905	905	904	904	200	904
2017-08-28	907	909	906	908	1,200	908
2017-08-25	904	906	904	906	300	906
2017-08-24	902	902	894	895	7,900	895
2017-08-23	903	903	901	901	800	901
2017-08-22	909	909	902	903	1,600	903
2017-08-21	910	910	908	910	800	910
2017-08-18	905	909	903	907	700	907
2017-08-17	905	910	905	910	200	910
2017-08-16	905	908	905	905	400	905
2017-08-15	907	907	902	902	500	902
2017-08-14	900	904	900	902	2,200	902
2017-08-10	903	903	902	903	1,200	903
2017-08-09	903	909	903	908	3,000	908
2017-08-08	917	917	901	908	3,300	908
2017-08-07	911	919	905	917	6,500	917
2017-08-04	911	911	911	911	500	911
2017-08-03	915	925	915	925	1,500	925
2017-08-02	925	925	925	925	300	925
2017-08-01	927	927	920	920	400	920
2017-07-31	937	938	920	920	1,800	920
2017-07-28	935	935	935	935	1,400	935
2017-07-27	940	941	935	935	4,300	935
2017-07-26	928	937	928	935	3,800	935
2017-07-25	929	929	927	927	1,500	927
2017-07-24	923	929	923	928	1,600	928
2017-07-21	925	929	921	922	2,000	922
2017-07-20	921	925	921	925	1,600	925
2017-07-19	921	922	921	921	1,500	921
2017-07-18	922	922	915	920	2,700	920
2017-07-14	910	920	910	920	5,600	920
2017-07-13	915	915	915	915	1,000	915
2017-07-12	915	916	912	915	2,000	915
2017-07-11	915	915	915	915	1,200	915
2017-07-10	915	915	913	915	1,900	915
2017-07-07	913	915	913	915	800	915
2017-07-06	915	915	914	915	1,600	915
2017-07-05	919	919	913	915	1,500	915
2017-07-04	919	919	911	915	1,700	915
2017-07-03	919	919	912	912	2,000	912
2017-06-30	908	912	907	912	1,300	912
2017-06-29	905	911	905	910	2,000	910
2017-06-28	905	905	905	905	400	905
2017-06-27	905	909	904	905	3,100	905
2017-06-26	911	911	905	905	2,600	905
2017-06-23	902	902	896	896	1,600	896
2017-06-22	901	901	901	901	900	901
2017-06-21	899	916	899	901	2,800	901
2017-06-20	901	901	894	901	1,400	901
2017-06-19	894	901	892	901	1,300	901
2017-06-16	895	895	892	892	1,100	892
2017-06-15	896	902	895	895	2,800	895
2017-06-14	897	897	896	896	1,500	896
2017-06-13	894	897	894	897	1,100	897
2017-06-12	894	894	885	893	2,600	893
2017-06-09	894	894	893	894	1,000	894
2017-06-08	894	894	894	894	700	894
2017-06-07	897	897	883	894	3,400	894
2017-06-06	888	894	887	894	1,400	894
2017-06-05	891	891	888	888	1,700	888
2017-06-02	890	890	888	888	1,100	888
2017-06-01	890	890	887	887	900	887
2017-05-31	888	890	880	888	2,500	888
2017-05-30	889	889	887	888	1,000	888
2017-05-29	883	891	883	885	3,100	885
2017-05-26	889	889	885	885	3,900	885
2017-05-25	889	890	881	889	3,300	889
2017-05-24	884	890	883	883	2,500	883
2017-05-23	879	888	879	881	4,200	881
2017-05-22	872	878	872	878	1,400	878
2017-05-19	868	876	868	872	1,400	872
2017-05-18	873	875	865	867	7,100	867
2017-05-17	877	878	877	878	1,200	878
2017-05-16	873	878	873	876	1,200	876
2017-05-15	869	870	869	870	1,500	870
2017-05-12	872	878	871	878	1,300	878
2017-05-11	871	884	871	872	3,100	872
2017-05-10	874	874	863	871	6,600	871
2017-05-09	879	880	871	874	1,800	874
2017-05-08	871	891	871	878	3,600	878
2017-05-02	870	870	865	868	2,300	868
2017-05-01	871	871	871	871	200	871
2017-04-28	869	870	864	870	600	870
2017-04-27	861	869	861	869	400	869
2017-04-26	865	866	861	861	1,700	861
2017-04-25	858	867	857	859	1,400	859
2017-04-24	857	862	857	857	1,900	857
2017-04-21	862	862	857	857	1,200	857
2017-04-20	857	869	856	857	1,500	857
2017-04-19	858	864	856	856	2,200	856
2017-04-18	869	869	852	855	1,700	855
2017-04-17	855	857	855	857	1,200	857
2017-04-14	864	868	857	857	1,600	857
2017-04-13	861	862	856	858	6,400	858
2017-04-12	864	864	861	861	2,400	861
2017-04-11	863	869	863	863	1,600	863
2017-04-10	862	871	862	863	1,500	863
2017-04-07	869	869	862	863	4,500	863
2017-04-06	874	874	863	863	2,500	863
2017-04-05	862	870	862	870	3,500	870
2017-04-04	873	873	863	863	7,500	863
2017-04-03	882	887	872	873	8,800	873
2017-03-31	884	891	881	881	9,700	881
2017-03-30	888	894	882	883	14,300	883
2017-03-29	861	893	861	881	50,500	881
2017-03-28	943	956	940	946	18,100	946
2017-03-27	946	946	941	941	13,200	941
2017-03-24	940	945	940	942	6,400	942
2017-03-23	942	946	940	941	3,600	941
2017-03-22	943	946	940	942	9,100	942
2017-03-21	943	953	943	946	9,900	946
2017-03-17	944	953	944	948	8,900	948
2017-03-16	945	954	944	944	5,500	944
2017-03-15	950	951	945	946	10,100	946
2017-03-14	948	955	948	954	2,200	954
2017-03-13	954	954	947	948	8,300	948
2017-03-10	950	954	946	950	3,300	950
2017-03-09	946	953	946	952	3,800	952
2017-03-08	951	953	946	947	4,200	947
2017-03-07	948	957	945	945	12,100	945
2017-03-06	943	947	943	945	4,700	945
2017-03-03	945	946	941	941	19,000	941
2017-03-02	940	946	940	945	4,100	945
2017-03-01	945	946	938	939	3,400	939
2017-02-28	935	944	935	939	10,400	939
2017-02-27	939	940	935	938	7,400	938
2017-02-24	942	943	935	938	6,200	938
2017-02-23	945	945	939	939	2,400	939
2017-02-22	946	946	936	939	3,300	939
2017-02-21	944	944	938	938	900	938
2017-02-20	935	943	935	937	800	937
2017-02-17	939	939	930	935	3,000	935
2017-02-16	937	947	937	938	2,100	938
2017-02-15	933	941	930	937	7,400	937
2017-02-14	927	933	927	933	1,600	933
2017-02-13	933	933	926	926	6,200	926
2017-02-10	926	928	926	926	800	926
2017-02-09	926	927	926	926	900	926
2017-02-08	925	931	925	927	2,600	927
2017-02-07	925	925	924	925	800	925
2017-02-06	926	926	920	922	1,600	922
2017-02-03	922	924	920	920	3,200	920
2017-02-02	922	925	922	922	1,400	922
2017-02-01	925	925	920	922	3,900	922
2017-01-31	930	930	925	925	2,300	925
2017-01-30	928	933	926	928	1,500	928
2017-01-27	931	931	925	925	1,900	925
2017-01-26	923	926	923	924	900	924
2017-01-25	922	932	919	921	3,400	921
2017-01-24	920	922	919	922	2,200	922
2017-01-23	922	923	920	922	1,500	922
2017-01-20	921	922	918	918	2,600	918
2017-01-19	922	923	920	921	600	921
2017-01-18	922	923	921	921	1,300	921
2017-01-17	922	924	921	921	1,500	921
2017-01-16	924	924	921	922	500	922
2017-01-13	922	924	920	920	8,000	920
2017-01-12	921	922	920	921	3,200	921
2017-01-11	922	927	922	922	3,400	922
2017-01-10	921	925	921	923	4,200	923
2017-01-06	920	922	920	920	4,700	920
2017-01-05	920	920	918	920	3,000	920
2017-01-04	920	926	918	919	6,500	919

分割・併合履歴： [2003-03-26]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4705 (株)クリップコーポレーション の時系列データ [2017年度]

4705 (株)クリップコーポレーションの時系列データ [2017年度]