1757 クレアホールディングス(株) 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
2021-04-16	78	80	77	80	883,800	80
2021-04-15	79	79	76	77	1,021,200	77
2021-04-14	84	85	78	78	2,672,200	78
2021-04-13	78	85	78	82	3,509,700	82
2021-04-12	76	79	75	77	1,730,100	77
2021-04-09	74	76	73	76	1,591,300	76
2021-04-08	74	75	74	74	508,600	74
2021-04-07	75	76	74	74	749,900	74
2021-04-06	75	76	74	75	539,200	75
2021-04-05	74	76	73	74	1,214,300	74
2021-04-02	73	74	73	74	206,100	74
2021-04-01	73	74	72	72	883,500	72
2021-03-31	75	76	73	73	933,300	73
2021-03-30	75	77	74	75	1,004,500	75
2021-03-29	74	76	74	75	786,900	75
2021-03-26	74	77	72	74	1,937,200	74
2021-03-25	73	74	72	72	676,400	72
2021-03-24	74	75	73	73	624,700	73
2021-03-23	76	79	74	74	2,773,500	74
2021-03-22	76	76	74	75	566,900	75
2021-03-19	75	77	74	75	1,200,600	75
2021-03-18	76	77	73	75	1,324,000	75
2021-03-17	77	78	76	76	394,100	76
2021-03-16	78	79	76	77	1,217,500	77
2021-03-15	80	81	78	78	1,082,400	78
2021-03-12	75	81	75	81	3,482,300	81
2021-03-11	73	76	72	74	2,119,900	74
2021-03-10	72	74	70	73	2,498,900	73
2021-03-09	74	75	71	72	1,457,600	72
2021-03-08	72	79	70	72	3,084,100	72
2021-03-05	72	72	68	71	2,737,000	71
2021-03-04	78	78	70	73	3,869,500	73
2021-03-03	79	79	77	77	1,265,300	77
2021-03-02	83	83	79	79	1,790,300	79
2021-03-01	79	83	79	81	1,726,500	81
2021-02-26	80	81	78	79	2,367,200	79
2021-02-25	82	85	81	81	1,495,000	81
2021-02-24	81	82	78	79	3,405,900	79
2021-02-22	90	91	81	84	4,377,000	84
2021-02-19	85	91	84	88	4,891,300	88
2021-02-18	85	87	84	85	1,335,500	85
2021-02-17	85	89	83	85	2,861,500	85
2021-02-16	82	89	82	85	3,517,500	85
2021-02-15	83	83	81	81	966,400	81
2021-02-12	82	85	80	83	3,203,200	83
2021-02-10	82	83	79	81	2,158,400	81
2021-02-09	83	84	81	82	2,630,400	82
2021-02-08	84	88	83	83	3,175,500	83
2021-02-05	84	85	82	85	1,590,700	85
2021-02-04	87	87	84	84	1,916,400	84
2021-02-03	88	91	85	87	3,869,000	87
2021-02-02	81	87	80	85	3,755,100	85
2021-02-01	81	83	78	80	4,024,700	80
2021-01-29	86	87	79	82	4,014,500	82
2021-01-28	83	88	82	86	3,341,100	86
2021-01-27	89	90	81	83	7,725,800	83
2021-01-26	93	94	90	90	3,431,600	90
2021-01-25	92	93	90	91	2,909,400	91
2021-01-22	98	98	92	93	4,088,800	93
2021-01-21	93	99	92	97	7,101,300	97
2021-01-20	96	97	90	92	5,251,700	92
2021-01-19	93	99	93	96	3,288,500	96
2021-01-18	95	96	91	92	3,392,700	92
2021-01-15	95	103	86	95	22,380,000	95
2021-01-14	104	109	101	104	10,939,800	104
2021-01-13	97	107	94	107	21,385,300	107
2021-01-12	87	101	84	93	19,282,900	93
2021-01-08	86	89	85	87	4,679,900	87
2021-01-07	84	87	81	87	4,791,800	87
2021-01-06	92	94	82	84	12,768,800	84
2021-01-05	79	89	79	89	12,220,400	89
2021-01-04	77	82	77	78	3,565,900	78

分割・併合履歴： [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株