4705 (株)クリップコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	875	876	872	874	3,300	874
2023-12-28	869	872	866	872	3,200	872
2023-12-27	869	869	862	862	2,800	862
2023-12-26	872	872	860	865	8,200	865
2023-12-25	870	875	870	872	3,300	872
2023-12-22	872	874	870	874	3,600	874
2023-12-21	871	876	871	872	5,500	872
2023-12-20	875	879	875	876	3,600	876
2023-12-19	876	879	875	878	2,200	878
2023-12-18	881	881	876	876	1,600	876
2023-12-15	875	882	874	875	5,300	875
2023-12-14	883	883	877	883	1,400	883
2023-12-13	884	884	879	879	1,700	879
2023-12-12	883	884	880	883	1,900	883
2023-12-11	878	882	878	880	3,000	880
2023-12-08	880	882	876	877	3,400	877
2023-12-07	882	882	875	880	1,300	880
2023-12-06	876	880	874	874	5,800	874
2023-12-05	879	880	877	879	1,600	879
2023-12-04	876	882	876	877	3,200	877
2023-12-01	877	877	877	877	500	877
2023-11-30	876	880	876	877	1,900	877
2023-11-29	878	878	875	876	3,000	876
2023-11-28	877	877	873	874	2,600	874
2023-11-27	875	876	871	875	3,100	875
2023-11-24	868	877	868	871	7,200	871
2023-11-22	865	871	865	871	3,400	871
2023-11-21	865	869	865	868	1,100	868
2023-11-20	865	869	860	869	6,800	869
2023-11-17	860	860	857	860	700	860
2023-11-16	853	860	853	860	3,600	860
2023-11-15	859	859	855	855	3,300	855
2023-11-14	856	858	856	857	2,400	857
2023-11-13	861	861	855	856	1,500	856
2023-11-10	851	864	851	857	1,400	857
2023-11-09	860	860	852	852	2,800	852
2023-11-08	871	871	858	860	7,700	860
2023-11-07	871	871	869	871	2,000	871
2023-11-06	866	868	864	867	1,500	867
2023-11-02	868	868	864	866	2,400	866
2023-11-01	867	867	863	866	1,900	866
2023-10-31	863	863	861	861	700	861
2023-10-30	861	867	861	862	1,700	862
2023-10-27	861	865	861	863	2,100	863
2023-10-26	870	870	861	861	2,000	861
2023-10-25	874	875	866	869	4,600	869
2023-10-24	871	873	865	865	3,800	865
2023-10-23	874	874	865	867	4,300	867
2023-10-20	867	870	866	870	2,200	870
2023-10-19	861	867	861	867	1,200	867
2023-10-18	868	868	860	861	3,900	861
2023-10-17	869	869	863	863	1,500	863
2023-10-16	869	869	862	868	4,400	868
2023-10-13	868	869	862	869	2,400	869
2023-10-12	866	872	863	865	3,600	865
2023-10-11	864	868	864	864	2,300	864
2023-10-10	865	866	862	863	5,300	863
2023-10-06	854	861	854	861	1,900	861
2023-10-05	853	857	853	854	3,100	854
2023-10-04	854	859	852	852	11,100	852
2023-10-03	873	873	864	864	5,200	864
2023-10-02	873	876	867	873	5,800	873
2023-09-29	896	896	873	873	5,300	873
2023-09-28	894	900	891	897	6,300	897
2023-09-27	900	900	893	894	6,400	894
2023-09-26	897	898	890	896	5,800	896
2023-09-25	887	889	886	887	5,200	887
2023-09-22	888	895	885	887	10,700	887
2023-09-21	896	896	884	888	9,600	888
2023-09-20	888	890	885	889	13,500	889
2023-09-19	883	883	879	882	6,500	882
2023-09-15	878	882	877	882	6,800	882
2023-09-14	879	881	876	880	6,000	880
2023-09-13	876	879	876	878	3,600	878
2023-09-12	871	879	871	875	3,400	875
2023-09-11	878	878	869	870	11,600	870
2023-09-08	872	873	866	872	5,300	872
2023-09-07	871	875	864	870	7,500	870
2023-09-06	865	868	862	867	23,500	867
2023-09-05	860	862	859	862	7,000	862
2023-09-04	855	860	855	858	7,600	858
2023-09-01	855	855	846	851	7,400	851
2023-08-31	854	855	848	855	8,900	855
2023-08-30	846	852	844	848	4,800	848
2023-08-29	847	848	840	846	4,500	846
2023-08-28	845	853	841	845	6,700	845
2023-08-25	842	844	839	844	2,200	844
2023-08-24	841	841	838	840	1,600	840
2023-08-23	839	841	836	841	5,800	841
2023-08-22	836	838	834	838	3,200	838
2023-08-21	833	836	829	836	5,700	836
2023-08-18	828	833	828	833	500	833
2023-08-17	830	830	828	828	400	828
2023-08-16	824	830	823	830	2,700	830
2023-08-15	835	835	826	826	6,900	826
2023-08-14	828	836	825	830	5,800	830
2023-08-10	824	828	823	828	3,300	828
2023-08-09	828	830	824	824	3,100	824
2023-08-08	834	861	823	826	32,700	826
2023-08-07	832	836	830	834	4,600	834
2023-08-04	833	833	829	832	6,300	832
2023-08-03	836	836	831	831	3,600	831
2023-08-02	833	837	833	835	2,200	835
2023-08-01	832	833	832	833	1,500	833
2023-07-31	830	837	830	832	1,600	832
2023-07-28	831	833	829	829	2,100	829
2023-07-27	833	837	829	832	3,700	832
2023-07-26	832	833	829	833	1,700	833
2023-07-25	831	835	827	829	5,700	829
2023-07-24	836	837	832	833	2,300	833
2023-07-21	831	832	827	832	1,500	832
2023-07-20	831	835	826	831	6,500	831
2023-07-19	827	836	827	831	2,400	831
2023-07-18	827	832	826	832	2,300	832
2023-07-14	828	831	826	827	2,600	827
2023-07-13	824	824	821	823	3,700	823
2023-07-12	832	832	824	824	2,500	824
2023-07-11	836	836	826	832	5,700	832
2023-07-10	839	841	832	836	4,700	836
2023-07-07	836	836	830	832	4,800	832
2023-07-06	836	837	830	835	1,700	835
2023-07-05	834	838	831	831	2,200	831
2023-07-04	845	845	833	834	9,600	834
2023-07-03	830	840	829	832	8,900	832
2023-06-30	823	830	823	830	1,400	830
2023-06-29	824	829	823	823	4,800	823
2023-06-28	819	826	819	822	2,700	822
2023-06-27	823	823	817	823	1,700	823
2023-06-26	820	820	815	815	2,300	815
2023-06-23	817	825	815	820	6,400	820
2023-06-22	820	821	816	816	2,400	816
2023-06-21	813	821	813	815	2,700	815
2023-06-20	820	822	814	817	4,800	817
2023-06-19	811	819	810	817	4,000	817
2023-06-16	806	810	801	810	7,400	810
2023-06-15	806	809	804	805	3,500	805
2023-06-14	809	809	806	806	1,800	806
2023-06-13	809	809	804	807	2,100	807
2023-06-12	805	808	803	808	1,600	808
2023-06-09	808	809	806	806	1,500	806
2023-06-08	801	808	800	808	3,500	808
2023-06-07	798	802	798	798	1,300	798
2023-06-06	805	805	797	797	2,200	797
2023-06-05	799	800	799	800	1,100	800
2023-06-02	797	800	795	799	1,300	799
2023-06-01	795	800	795	800	1,800	800
2023-05-31	795	805	795	795	2,900	795
2023-05-30	800	800	794	794	1,900	794
2023-05-29	800	800	798	798	1,700	798
2023-05-26	804	804	795	798	3,200	798
2023-05-25	800	804	799	799	1,900	799
2023-05-24	801	804	798	798	1,500	798
2023-05-23	800	806	795	796	11,000	796
2023-05-22	800	802	795	796	5,200	796
2023-05-19	797	799	797	797	1,300	797
2023-05-18	800	801	795	796	4,300	796
2023-05-17	799	799	797	799	2,300	799
2023-05-16	797	798	796	798	4,200	798
2023-05-15	798	798	797	797	2,200	797
2023-05-12	797	798	797	797	900	797
2023-05-11	799	799	791	797	3,300	797
2023-05-10	790	800	786	800	3,600	800
2023-05-09	797	797	780	787	11,100	787
2023-05-08	793	798	793	797	2,400	797
2023-05-02	794	800	793	793	2,800	793
2023-05-01	800	800	794	794	1,500	794
2023-04-28	797	798	795	795	700	795
2023-04-27	798	798	794	797	600	797
2023-04-26	800	800	794	794	1,400	794
2023-04-25	800	800	797	797	400	797
2023-04-24	798	802	795	800	900	800
2023-04-21	793	802	793	798	2,800	798
2023-04-20	795	795	791	793	800	793
2023-04-19	793	793	787	787	4,100	787
2023-04-18	800	800	792	793	1,400	793
2023-04-17	803	803	793	795	1,200	795
2023-04-14	790	804	788	795	5,000	795
2023-04-13	785	790	780	790	2,500	790
2023-04-12	781	786	781	785	900	785
2023-04-11	791	791	778	780	1,700	780
2023-04-10	788	788	777	778	2,100	778
2023-04-07	777	783	777	779	3,900	779
2023-04-06	788	788	777	777	3,900	777
2023-04-05	793	793	780	785	4,900	785
2023-04-04	793	795	793	793	1,300	793
2023-04-03	800	800	789	792	7,600	792
2023-03-31	777	806	776	788	7,200	788
2023-03-30	787	787	773	776	17,600	776
2023-03-29	819	823	817	821	9,200	821
2023-03-28	816	819	812	819	7,200	819
2023-03-27	818	824	815	816	10,300	816
2023-03-24	821	825	817	818	6,100	818
2023-03-23	829	829	822	822	4,500	822
2023-03-22	823	830	823	829	1,700	829
2023-03-20	825	825	818	823	4,300	823
2023-03-17	826	826	820	823	800	823
2023-03-16	821	821	814	820	4,200	820
2023-03-15	828	828	820	821	3,200	821
2023-03-14	822	822	812	818	8,700	818
2023-03-13	826	832	825	825	4,600	825
2023-03-10	829	832	826	826	3,700	826
2023-03-09	834	834	829	829	5,800	829
2023-03-08	833	834	829	829	7,600	829
2023-03-07	831	833	829	830	4,200	830
2023-03-06	835	835	827	831	4,200	831
2023-03-03	821	826	821	824	2,200	824
2023-03-02	833	833	820	820	5,100	820
2023-03-01	833	838	820	824	5,500	824
2023-02-28	839	839	830	833	3,300	833
2023-02-27	829	835	828	834	3,200	834
2023-02-24	820	827	820	827	4,400	827
2023-02-22	819	820	816	819	2,500	819
2023-02-21	817	819	816	816	2,100	816
2023-02-20	808	817	806	817	5,100	817
2023-02-17	803	806	803	803	1,900	803
2023-02-16	800	805	800	803	1,400	803
2023-02-15	801	806	796	800	2,800	800
2023-02-14	807	810	794	801	8,800	801
2023-02-13	809	820	805	810	6,000	810
2023-02-10	810	813	807	812	1,500	812
2023-02-09	816	816	809	813	2,800	813
2023-02-08	809	838	807	810	8,300	810
2023-02-07	805	809	803	809	3,800	809
2023-02-06	807	807	800	800	1,500	800
2023-02-03	807	808	804	807	3,800	807
2023-02-02	802	806	802	806	1,400	806
2023-02-01	800	803	800	803	900	803
2023-01-31	802	804	802	803	800	803
2023-01-30	795	806	795	802	2,000	802
2023-01-27	799	801	795	796	3,300	796
2023-01-26	799	801	796	796	3,300	796
2023-01-25	803	808	797	798	6,800	798
2023-01-24	806	807	803	804	3,200	804
2023-01-23	804	809	804	804	2,300	804
2023-01-20	803	809	803	804	2,600	804
2023-01-19	804	805	802	802	1,700	802
2023-01-18	807	807	802	805	2,300	805
2023-01-17	800	800	798	800	2,500	800
2023-01-16	795	801	794	794	1,100	794
2023-01-13	795	796	791	795	1,300	795
2023-01-12	797	798	797	797	900	797
2023-01-11	796	797	794	797	600	797
2023-01-10	792	798	792	797	2,100	797
2023-01-06	797	797	791	791	1,100	791
2023-01-05	799	799	791	793	2,100	793
2023-01-04	803	803	794	799	1,300	799

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 [2023年度]

4705 (株)クリップコーポレーションの時系列データ [2023年度]