4705 (株)クリップコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	830	830	822	822	1,000	822
2021-12-29	826	830	826	830	1,900	830
2021-12-28	819	826	813	826	3,900	826
2021-12-27	815	819	814	819	1,000	819
2021-12-24	812	816	812	816	300	816
2021-12-23	812	812	811	811	1,100	811
2021-12-22	816	816	812	812	1,300	812
2021-12-21	814	814	812	812	300	812
2021-12-20	812	815	812	814	700	814
2021-12-17	820	820	813	813	800	813
2021-12-16	817	820	814	820	1,300	820
2021-12-15	819	819	813	814	900	814
2021-12-14	812	820	812	819	800	819
2021-12-13	822	822	822	822	2,000	822
2021-12-10	816	816	809	813	300	813
2021-12-09	817	817	808	808	900	808
2021-12-08	817	820	802	815	4,100	815
2021-12-07	809	820	809	817	700	817
2021-12-06	822	822	817	820	700	820
2021-12-03	825	825	815	815	500	815
2021-12-02	819	819	819	819	100	819
2021-12-01	820	821	820	820	700	820
2021-11-30	824	824	811	820	1,500	820
2021-11-29	823	824	810	820	700	820
2021-11-26	818	825	811	825	7,100	825
2021-11-25	815	820	815	818	500	818
2021-11-24	825	825	825	825	100	825
2021-11-22	826	826	824	825	500	825
2021-11-19	815	824	815	824	400	824
2021-11-18	815	815	815	815	100	815
2021-11-17	821	821	820	820	200	820
2021-11-16	819	826	819	822	500	822
2021-11-15	823	825	820	825	800	825
2021-11-12	824	824	823	823	200	823
2021-11-11	823	825	818	824	1,100	824
2021-11-10	822	823	818	818	900	818
2021-11-09	815	815	815	815	400	815
2021-11-08	811	824	803	824	1,800	824
2021-11-05	805	823	800	811	8,500	811
2021-11-04	800	806	800	806	1,100	806
2021-11-02	805	807	800	802	800	802
2021-11-01	813	814	807	807	800	807
2021-10-29	805	807	800	807	600	807
2021-10-28	808	808	808	808	100	808
2021-10-27	805	808	801	808	1,000	808
2021-10-26	805	808	805	805	2,000	805
2021-10-25	820	820	820	820	100	820
2021-10-22	825	825	822	822	200	822
2021-10-21	800	830	798	830	24,900	830
2021-10-20	807	807	807	807	100	807
2021-10-19	803	803	802	802	200	802
2021-10-18	800	809	800	809	2,800	809
2021-10-15	-	-	-	812	-	812
2021-10-14	823	823	812	812	300	812
2021-10-13	822	822	814	814	400	814
2021-10-12	818	818	811	811	900	811
2021-10-11	816	817	816	817	200	817
2021-10-08	802	814	802	814	800	814
2021-10-07	817	817	789	802	3,600	802
2021-10-06	825	825	817	817	700	817
2021-10-05	817	820	812	815	2,300	815
2021-10-04	821	831	821	822	1,100	822
2021-10-01	820	836	820	827	1,700	827
2021-09-30	820	827	820	820	700	820
2021-09-29	814	825	814	820	2,100	820
2021-09-28	825	830	815	815	5,100	815
2021-09-27	836	836	820	830	3,600	830
2021-09-24	822	836	822	836	1,700	836
2021-09-22	824	826	824	826	1,100	826
2021-09-21	837	839	817	839	3,200	839
2021-09-17	834	843	834	843	500	843
2021-09-16	837	837	837	837	2,100	837
2021-09-15	836	843	836	843	1,100	843
2021-09-14	838	842	828	830	2,000	830
2021-09-13	833	839	828	828	2,600	828
2021-09-10	828	840	828	840	600	840
2021-09-09	825	825	825	825	500	825
2021-09-08	836	840	832	840	900	840
2021-09-07	835	835	831	835	500	835
2021-09-06	829	835	829	835	2,200	835
2021-09-03	828	828	813	827	2,500	827
2021-09-02	-	-	-	835	-	835
2021-09-01	-	-	-	835	-	835
2021-08-31	829	835	829	835	600	835
2021-08-30	829	829	829	829	2,700	829
2021-08-27	829	829	829	829	300	829
2021-08-26	-	-	-	828	-	828
2021-08-25	828	828	828	828	200	828
2021-08-24	-	-	-	827	-	827
2021-08-23	828	828	820	827	300	827
2021-08-20	830	830	828	828	300	828
2021-08-19	830	830	830	830	100	830
2021-08-18	831	831	831	831	100	831
2021-08-17	830	830	830	830	100	830
2021-08-16	840	845	830	830	1,200	830
2021-08-13	849	849	838	845	1,200	845
2021-08-12	855	855	844	849	400	849
2021-08-11	836	836	836	836	100	836
2021-08-10	831	858	831	840	500	840
2021-08-06	845	849	844	844	400	844
2021-08-05	850	850	850	850	200	850
2021-08-04	868	868	850	850	1,200	850
2021-08-03	858	868	858	868	200	868
2021-08-02	866	866	858	858	400	858
2021-07-30	866	866	866	866	200	866
2021-07-29	857	867	857	866	1,000	866
2021-07-28	861	861	857	857	1,000	857
2021-07-27	867	867	867	867	300	867
2021-07-26	860	867	860	867	800	867
2021-07-21	860	860	860	860	100	860
2021-07-20	855	859	855	859	500	859
2021-07-19	-	-	-	879	-	879
2021-07-16	860	879	859	879	1,500	879
2021-07-15	863	863	863	863	200	863
2021-07-14	863	863	863	863	700	863
2021-07-13	851	863	851	863	900	863
2021-07-12	851	851	851	851	200	851
2021-07-09	860	860	860	860	100	860
2021-07-08	860	860	860	860	100	860
2021-07-07	-	-	-	861	-	861
2021-07-06	861	861	861	861	100	861
2021-07-05	861	861	861	861	200	861
2021-07-02	867	867	856	856	400	856
2021-07-01	862	869	852	869	6,200	869
2021-06-30	855	862	855	862	400	862
2021-06-29	-	-	-	855	-	855
2021-06-28	855	855	855	855	400	855
2021-06-25	855	855	854	855	700	855
2021-06-24	849	849	848	848	900	848
2021-06-23	849	849	849	849	100	849
2021-06-22	848	860	848	848	2,100	848
2021-06-21	858	858	848	848	1,400	848
2021-06-18	850	859	847	859	2,200	859
2021-06-17	850	850	850	850	100	850
2021-06-16	850	850	850	850	100	850
2021-06-15	850	850	847	850	3,100	850
2021-06-14	850	850	849	849	500	849
2021-06-11	849	850	849	850	3,500	850
2021-06-10	850	854	849	849	1,100	849
2021-06-09	849	850	849	850	400	850
2021-06-08	846	850	845	849	2,600	849
2021-06-07	849	849	846	846	200	846
2021-06-04	850	850	845	845	1,800	845
2021-06-03	850	850	849	849	900	849
2021-06-02	850	850	850	850	2,100	850
2021-06-01	850	850	849	850	500	850
2021-05-31	850	850	850	850	100	850
2021-05-28	845	845	845	845	100	845
2021-05-27	846	847	845	845	1,000	845
2021-05-26	847	855	846	853	2,800	853
2021-05-25	835	849	835	847	3,300	847
2021-05-24	850	850	848	850	500	850
2021-05-21	849	852	849	852	2,100	852
2021-05-20	853	853	853	853	100	853
2021-05-19	865	865	864	864	200	864
2021-05-18	847	867	847	867	3,000	867
2021-05-17	847	860	846	860	1,300	860
2021-05-14	-	-	-	859	-	859
2021-05-13	841	859	838	859	800	859
2021-05-12	848	848	848	848	100	848
2021-05-11	842	848	838	838	2,000	838
2021-05-10	816	862	816	842	6,100	842
2021-05-07	832	835	816	835	1,400	835
2021-05-06	845	846	840	840	1,700	840
2021-04-30	864	864	845	845	1,800	845
2021-04-28	-	-	-	864	-	864
2021-04-27	864	864	864	864	200	864
2021-04-26	863	863	863	863	100	863
2021-04-23	863	864	863	863	800	863
2021-04-22	870	870	861	867	1,200	867
2021-04-21	880	880	880	880	800	880
2021-04-20	-	-	-	880	-	880
2021-04-19	881	881	880	880	1,600	880
2021-04-16	873	888	873	888	2,900	888
2021-04-15	889	889	866	868	1,600	868
2021-04-14	889	889	889	889	100	889
2021-04-13	880	889	880	889	2,600	889
2021-04-12	875	888	863	884	2,900	884
2021-04-09	874	900	873	873	9,100	873
2021-04-08	846	875	846	875	2,600	875
2021-04-07	870	870	840	850	1,200	850
2021-04-06	886	886	856	870	1,800	870
2021-04-05	825	887	825	887	5,200	887
2021-04-02	854	854	822	824	3,100	824
2021-04-01	854	880	854	854	2,700	854
2021-03-31	861	861	854	855	1,900	855
2021-03-30	823	882	823	876	6,500	876
2021-03-29	900	908	900	908	1,700	908
2021-03-26	891	900	891	899	2,700	899
2021-03-25	904	905	896	900	2,300	900
2021-03-24	915	915	901	901	1,500	901
2021-03-23	915	915	903	915	2,200	915
2021-03-22	913	920	905	915	3,300	915
2021-03-19	903	913	902	905	2,900	905
2021-03-18	912	912	909	912	3,200	912
2021-03-17	913	918	901	912	2,100	912
2021-03-16	905	917	901	912	1,800	912
2021-03-15	910	915	901	905	3,000	905
2021-03-12	910	915	910	915	1,400	915
2021-03-11	918	918	910	910	400	910
2021-03-10	918	918	910	918	3,500	918
2021-03-09	928	928	901	918	3,100	918
2021-03-08	888	928	888	928	16,800	928
2021-03-05	866	888	866	888	6,100	888
2021-03-04	879	882	864	873	2,300	873
2021-03-03	870	871	850	871	1,900	871
2021-03-02	873	874	870	870	400	870
2021-03-01	869	881	869	873	3,300	873
2021-02-26	878	879	868	870	2,900	870
2021-02-25	864	878	864	878	7,200	878
2021-02-24	874	877	862	862	2,300	862
2021-02-22	855	864	855	859	1,100	859
2021-02-19	856	874	856	859	3,800	859
2021-02-18	863	865	856	856	27,000	856
2021-02-17	851	865	851	858	3,100	858
2021-02-16	853	866	850	866	2,200	866
2021-02-15	869	869	854	862	1,200	862
2021-02-12	860	865	845	865	1,500	865
2021-02-10	836	865	836	865	4,000	865
2021-02-09	-	-	-	861	-	861
2021-02-08	844	862	844	861	1,600	861
2021-02-05	840	858	837	855	4,300	855
2021-02-04	825	850	825	840	1,700	840
2021-02-03	845	857	818	823	2,600	823
2021-02-02	863	863	848	860	1,500	860
2021-02-01	843	860	842	860	3,600	860
2021-01-29	849	858	826	858	3,500	858
2021-01-28	806	858	806	849	13,200	849
2021-01-27	810	823	810	810	600	810
2021-01-26	821	821	810	810	2,000	810
2021-01-25	816	830	816	821	600	821
2021-01-22	826	851	825	830	700	830
2021-01-21	834	851	808	836	4,600	836
2021-01-20	835	846	829	846	1,800	846
2021-01-19	832	848	825	846	2,200	846
2021-01-18	832	865	821	832	10,400	832
2021-01-15	819	832	812	832	5,400	832
2021-01-14	797	820	797	820	3,600	820
2021-01-13	785	810	775	810	6,400	810
2021-01-12	771	785	771	780	6,100	780
2021-01-08	765	774	765	773	1,600	773
2021-01-07	757	777	757	765	8,700	765
2021-01-06	749	757	749	757	4,600	757
2021-01-05	737	770	737	749	3,500	749
2021-01-04	733	746	733	737	4,400	737

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 [2021年度]

4705 (株)クリップコーポレーションの時系列データ [2021年度]