1757 クレアホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	69	70	68	69	1,133,900	69
2020-12-03	70	72	68	70	3,035,200	70
2020-12-02	70	72	67	70	3,191,500	70
2020-12-01	72	72	69	70	2,978,700	70
2020-11-30	75	76	72	72	2,844,200	72
2020-11-27	67	75	66	73	5,585,100	73
2020-11-26	70	71	67	67	3,906,600	67
2020-11-25	72	72	68	68	3,123,700	68
2020-11-24	74	74	68	70	9,129,900	70
2020-11-20	78	83	71	75	28,590,900	75
2020-11-19	83	95	81	92	23,698,200	92
2020-11-18	88	89	79	81	10,870,900	81
2020-11-17	77	92	75	83	23,434,100	83
2020-11-16	67	74	66	72	6,761,700	72
2020-11-13	68	68	63	65	5,363,200	65
2020-11-12	70	70	68	68	2,184,900	68
2020-11-11	70	71	69	70	3,464,300	70
2020-11-10	73	74	69	70	4,425,600	70
2020-11-09	74	77	71	72	4,351,600	72
2020-11-06	67	75	67	71	4,544,400	71
2020-11-05	69	70	66	67	4,443,100	67
2020-11-04	72	75	68	70	5,936,100	70
2020-11-02	78	86	67	70	16,504,400	70
2020-10-30	67	85	65	80	16,749,200	80
2020-10-29	67	71	64	68	8,192,900	68
2020-10-28	82	83	71	73	12,025,500	73
2020-10-27	91	93	83	86	19,360,200	86
2020-10-26	71	90	69	89	36,302,700	89
2020-10-23	50	77	49	73	25,861,300	73
2020-10-22	49	53	49	51	3,130,400	51
2020-10-21	48	50	47	48	2,008,200	48
2020-10-20	50	52	47	48	3,317,700	48
2020-10-19	44	54	44	51	8,981,900	51
2020-10-16	46	47	43	44	4,668,900	44
2020-10-15	49	50	45	47	4,565,000	47
2020-10-14	50	51	47	49	3,329,700	49
2020-10-13	49	51	48	49	2,170,900	49
2020-10-12	50	52	48	48	3,707,200	48
2020-10-09	47	51	44	51	7,749,600	51
2020-10-08	49	49	46	46	3,333,100	46
2020-10-07	49	50	48	49	3,115,800	49
2020-10-06	50	50	48	50	2,327,700	50
2020-10-05	51	52	47	49	9,541,300	49
2020-10-02	64	65	50	52	13,441,000	52
2020-09-30	74	75	60	64	11,849,400	64
2020-09-29	74	76	74	74	851,100	74
2020-09-28	75	78	74	74	1,937,900	74
2020-09-25	78	78	75	75	973,900	75
2020-09-24	75	79	74	74	1,947,700	74
2020-09-23	78	80	76	76	1,129,400	76
2020-09-18	75	79	74	79	2,147,200	79
2020-09-17	80	81	74	74	3,375,800	74
2020-09-16	72	80	72	80	4,337,400	80
2020-09-15	75	76	71	73	2,567,300	73
2020-09-14	76	78	75	75	1,219,800	75
2020-09-11	75	78	71	76	6,078,800	76
2020-09-10	79	80	76	76	2,565,500	76
2020-09-09	80	80	78	78	1,291,500	78
2020-09-08	79	82	79	81	1,074,300	81
2020-09-07	80	83	79	80	2,357,900	80
2020-09-04	81	82	78	78	2,514,600	78
2020-09-03	76	87	76	82	6,216,800	82
2020-09-02	70	80	70	76	10,277,000	76
2020-09-01	85	87	79	80	6,276,100	80
2020-08-31	88	89	86	86	1,183,700	86
2020-08-28	89	90	85	87	3,324,600	87
2020-08-27	91	92	89	89	2,322,100	89
2020-08-26	92	92	90	91	1,473,900	91
2020-08-25	93	95	91	91	1,942,300	91
2020-08-24	92	92	90	90	1,228,900	90
2020-08-21	92	95	91	92	2,162,600	92
2020-08-20	94	95	91	92	2,124,400	92
2020-08-19	97	98	93	96	2,493,000	96
2020-08-18	99	101	97	98	1,857,100	98
2020-08-17	92	101	89	101	8,588,600	101
2020-08-14	97	101	96	96	4,646,000	96
2020-08-13	95	102	95	100	3,838,100	100
2020-08-12	101	102	95	97	3,960,300	97
2020-08-11	106	107	99	101	8,688,900	101
2020-08-07	93	98	90	97	6,677,500	97
2020-08-06	90	93	87	92	5,198,200	92
2020-08-05	89	90	86	88	4,494,800	88
2020-08-04	93	94	88	89	5,639,500	89
2020-08-03	88	93	88	90	3,578,500	90
2020-07-31	89	95	86	88	6,452,100	88
2020-07-30	86	98	85	89	11,931,700	89
2020-07-29	89	90	84	87	6,484,800	87
2020-07-28	97	97	88	89	9,205,600	89
2020-07-27	105	108	98	98	11,140,300	98
2020-07-22	94	110	93	102	43,488,300	102
2020-07-21	91	92	83	86	19,657,900	86
2020-07-20	95	105	89	91	15,953,100	91
2020-07-17	97	103	80	96	33,774,800	96
2020-07-16	113	119	98	100	16,207,100	100
2020-07-15	116	122	107	115	15,466,600	115
2020-07-14	125	126	115	116	12,692,300	116
2020-07-13	141	144	127	129	12,744,200	129
2020-07-10	134	145	127	130	20,671,600	130
2020-07-09	112	143	110	138	58,707,500	138
2020-07-08	143	145	114	117	39,352,200	117
2020-07-07	165	173	130	148	61,815,100	148
2020-07-06	177	200	170	175	46,127,600	175
2020-07-03	161	196	157	187	69,802,100	187
2020-07-02	136	168	132	159	58,966,800	159
2020-07-01	126	143	122	138	48,502,800	138
2020-06-30	115	132	107	131	27,894,700	131
2020-06-29	103	116	102	112	17,843,000	112
2020-06-26	116	120	107	107	38,108,700	107
2020-06-25	92	105	85	101	24,541,300	101
2020-06-24	86	96	69	91	42,547,900	91
2020-06-23	106	113	98	99	34,102,800	99
2020-06-22	97	110	93	109	78,286,900	109
2020-06-19	76	94	73	91	83,351,500	91
2020-06-18	71	78	67	70	30,983,700	70
2020-06-17	60	70	58	66	18,582,800	66
2020-06-16	73	75	63	65	32,766,600	65
2020-06-15	54	79	54	66	87,929,300	66
2020-06-12	38	58	37	51	58,111,200	51
2020-06-11	48	48	40	42	22,028,400	42
2020-06-10	54	55	47	48	19,742,300	48
2020-06-09	63	64	46	50	49,946,600	50
2020-06-08	95	95	61	65	87,297,300	65
2020-06-05	37	65	37	65	90,032,900	65
2020-06-04	35	39	30	35	42,002,700	35
2020-06-03	24	26	24	25	993,200	25
2020-06-02	24	25	24	24	1,320,500	24
2020-06-01	24	25	24	24	463,900	24
2020-05-29	24	24	23	23	282,700	23
2020-05-28	24	25	23	24	928,800	24
2020-05-27	24	25	24	24	494,700	24
2020-05-26	24	25	23	24	997,000	24
2020-05-25	22	26	22	24	3,749,100	24
2020-05-22	21	22	20	22	1,721,800	22
2020-05-21	20	21	20	20	376,500	20
2020-05-20	20	21	20	20	145,300	20
2020-05-19	20	21	20	20	387,200	20
2020-05-18	20	21	20	20	431,700	20
2020-05-15	20	21	19	21	2,370,400	21
2020-05-14	22	22	20	20	1,373,800	20
2020-05-13	21	22	20	21	1,900,200	21
2020-05-12	20	21	20	20	523,000	20
2020-05-11	21	21	20	20	858,500	20
2020-05-08	21	21	20	20	283,900	20
2020-05-07	21	21	20	21	627,100	21
2020-05-01	21	21	20	20	518,800	20
2020-04-30	21	21	20	20	340,000	20
2020-04-28	21	22	20	21	693,000	21
2020-04-27	20	21	20	21	415,300	21
2020-04-24	20	21	19	21	495,500	21
2020-04-23	19	20	19	20	281,200	20
2020-04-22	20	20	19	19	778,600	19
2020-04-21	20	21	20	20	263,300	20
2020-04-20	21	22	20	20	525,900	20
2020-04-17	21	22	21	21	1,025,500	21
2020-04-16	21	21	20	20	423,600	20
2020-04-15	21	22	21	21	214,100	21
2020-04-14	21	22	21	21	1,068,400	21
2020-04-13	22	23	21	21	612,400	21
2020-04-10	21	22	21	21	525,000	21
2020-04-09	21	21	20	21	1,026,000	21
2020-04-08	20	21	19	20	1,675,800	20
2020-04-07	19	20	19	19	117,900	19
2020-04-06	19	20	19	19	343,100	19
2020-04-03	19	20	19	19	810,300	19
2020-04-02	19	20	19	19	1,561,800	19
2020-04-01	20	21	20	20	428,800	20
2020-03-31	20	21	20	20	347,000	20
2020-03-30	22	22	20	20	1,399,500	20
2020-03-27	23	23	21	22	1,616,000	22
2020-03-26	24	24	22	22	937,300	22
2020-03-25	24	26	24	24	1,023,100	24
2020-03-24	23	25	23	24	886,300	24
2020-03-23	23	24	23	23	381,700	23
2020-03-19	23	24	22	22	514,300	22
2020-03-18	22	23	22	23	458,500	23
2020-03-17	23	25	20	21	2,641,100	21
2020-03-16	23	24	23	23	708,700	23
2020-03-13	23	23	21	23	2,025,900	23
2020-03-12	24	25	23	23	807,500	23
2020-03-11	26	26	24	25	752,200	25
2020-03-10	24	26	21	26	1,983,800	26
2020-03-09	28	28	24	24	2,364,000	24
2020-03-06	28	29	27	27	1,251,200	27
2020-03-05	28	29	27	28	1,761,100	28
2020-03-04	26	30	26	28	2,699,000	28
2020-03-03	26	27	25	26	1,005,400	26
2020-03-02	24	27	24	25	2,164,300	25
2020-02-28	24	27	23	24	5,934,000	24
2020-02-27	30	30	28	29	2,254,300	29
2020-02-26	30	30	29	29	923,400	29
2020-02-25	28	31	27	29	3,350,500	29
2020-02-21	31	32	30	30	2,799,800	30
2020-02-20	29	31	29	31	1,285,100	31
2020-02-19	29	30	28	30	644,600	30
2020-02-18	29	30	28	29	943,000	29
2020-02-17	28	30	27	29	1,444,900	29
2020-02-14	31	31	28	30	2,097,200	30
2020-02-13	30	31	29	30	1,967,200	30
2020-02-12	29	30	29	30	437,600	30
2020-02-10	29	30	28	28	1,336,800	28
2020-02-07	30	30	29	29	938,500	29
2020-02-06	28	31	27	29	4,525,600	29
2020-02-05	26	28	26	27	1,040,200	27
2020-02-04	27	27	25	26	422,400	26
2020-02-03	26	27	25	25	950,200	25
2020-01-31	25	27	25	26	857,700	26
2020-01-30	26	27	25	25	2,777,100	25
2020-01-29	24	27	24	25	2,332,600	25
2020-01-28	23	24	22	23	1,624,700	23
2020-01-27	24	24	23	23	1,641,400	23
2020-01-24	26	26	25	25	1,651,400	25
2020-01-23	28	28	26	26	1,903,600	26
2020-01-22	28	29	27	28	1,312,700	28
2020-01-21	28	29	28	28	380,000	28
2020-01-20	29	30	28	28	1,188,100	28
2020-01-17	29	30	28	28	1,154,900	28
2020-01-16	29	32	29	29	3,368,700	29
2020-01-15	29	30	28	29	2,271,900	29
2020-01-14	29	30	26	29	3,912,700	29
2020-01-10	30	32	28	28	3,874,700	28
2020-01-09	30	33	30	30	8,134,300	30
2020-01-08	29	29	26	29	6,578,400	29
2020-01-07	25	30	25	29	7,872,500	29
2020-01-06	25	26	25	25	1,325,500	25

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