2998 クリアル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,668 | 1,830 | 1,645 | 1,811 | 361,500 | 1,811 |
| 2022-12-29 | 1,710 | 1,830 | 1,669 | 1,698 | 369,300 | 1,698 |
| 2022-12-28 | 1,948 | 2,100 | 1,763 | 1,777 | 1,578,900 | 1,777 |
| 2022-12-27 | 1,708 | 1,764 | 1,641 | 1,748 | 168,200 | 1,748 |
| 2022-12-26 | 1,512 | 1,694 | 1,500 | 1,672 | 346,100 | 1,672 |
| 2022-12-23 | 1,564 | 1,632 | 1,470 | 1,487 | 204,100 | 1,487 |
| 2022-12-22 | 1,430 | 1,585 | 1,400 | 1,572 | 508,200 | 1,572 |
| 2022-12-21 | 1,634 | 1,640 | 1,327 | 1,355 | 413,200 | 1,355 |
| 2022-12-20 | 1,856 | 1,869 | 1,620 | 1,674 | 151,400 | 1,674 |
| 2022-12-19 | 1,890 | 1,919 | 1,810 | 1,816 | 117,700 | 1,816 |
| 2022-12-16 | 1,744 | 1,866 | 1,732 | 1,854 | 168,400 | 1,854 |
| 2022-12-15 | 1,640 | 1,764 | 1,591 | 1,748 | 115,600 | 1,748 |
| 2022-12-14 | 1,680 | 1,684 | 1,635 | 1,648 | 44,000 | 1,648 |
| 2022-12-13 | 1,688 | 1,695 | 1,622 | 1,660 | 29,300 | 1,660 |
| 2022-12-12 | 1,586 | 1,668 | 1,561 | 1,654 | 39,700 | 1,654 |
| 2022-12-09 | 1,575 | 1,625 | 1,566 | 1,586 | 36,800 | 1,586 |
| 2022-12-08 | 1,576 | 1,607 | 1,517 | 1,559 | 85,700 | 1,559 |
| 2022-12-07 | 1,585 | 1,595 | 1,541 | 1,571 | 37,700 | 1,571 |
| 2022-12-06 | 1,620 | 1,635 | 1,546 | 1,594 | 47,200 | 1,594 |
| 2022-12-05 | 1,669 | 1,710 | 1,600 | 1,620 | 59,500 | 1,620 |
| 2022-12-02 | 1,650 | 1,686 | 1,610 | 1,665 | 33,900 | 1,665 |
| 2022-12-01 | 1,680 | 1,728 | 1,651 | 1,679 | 58,300 | 1,679 |
| 2022-11-30 | 1,638 | 1,638 | 1,578 | 1,623 | 51,400 | 1,623 |
| 2022-11-29 | 1,577 | 1,685 | 1,525 | 1,639 | 148,900 | 1,639 |
| 2022-11-28 | 1,499 | 1,569 | 1,498 | 1,540 | 50,300 | 1,540 |
| 2022-11-25 | 1,487 | 1,515 | 1,462 | 1,487 | 54,400 | 1,487 |
| 2022-11-24 | 1,549 | 1,583 | 1,485 | 1,486 | 75,100 | 1,486 |
| 2022-11-22 | 1,470 | 1,528 | 1,458 | 1,516 | 85,900 | 1,516 |
| 2022-11-21 | 1,390 | 1,449 | 1,385 | 1,449 | 42,800 | 1,449 |
| 2022-11-18 | 1,405 | 1,441 | 1,380 | 1,388 | 51,000 | 1,388 |
| 2022-11-17 | 1,402 | 1,452 | 1,402 | 1,435 | 25,800 | 1,435 |
| 2022-11-16 | 1,349 | 1,431 | 1,345 | 1,418 | 89,000 | 1,418 |
| 2022-11-15 | 1,519 | 1,524 | 1,296 | 1,319 | 293,800 | 1,319 |
| 2022-11-14 | 1,499 | 1,543 | 1,368 | 1,416 | 136,800 | 1,416 |
| 2022-11-11 | 1,397 | 1,507 | 1,381 | 1,507 | 167,800 | 1,507 |
| 2022-11-10 | 1,329 | 1,370 | 1,282 | 1,370 | 50,300 | 1,370 |
| 2022-11-09 | 1,303 | 1,333 | 1,289 | 1,320 | 22,900 | 1,320 |
| 2022-11-08 | 1,291 | 1,308 | 1,285 | 1,290 | 9,800 | 1,290 |
| 2022-11-07 | 1,285 | 1,317 | 1,278 | 1,309 | 20,100 | 1,309 |
| 2022-11-04 | 1,274 | 1,298 | 1,265 | 1,284 | 18,000 | 1,284 |
| 2022-11-02 | 1,316 | 1,316 | 1,273 | 1,292 | 26,200 | 1,292 |
| 2022-11-01 | 1,341 | 1,354 | 1,317 | 1,326 | 19,800 | 1,326 |
| 2022-10-31 | 1,286 | 1,357 | 1,286 | 1,346 | 34,400 | 1,346 |
| 2022-10-28 | 1,354 | 1,375 | 1,280 | 1,280 | 51,300 | 1,280 |
| 2022-10-27 | 1,397 | 1,400 | 1,378 | 1,384 | 15,400 | 1,384 |
| 2022-10-26 | 1,398 | 1,399 | 1,372 | 1,383 | 14,300 | 1,383 |
| 2022-10-25 | 1,380 | 1,408 | 1,362 | 1,390 | 17,700 | 1,390 |
| 2022-10-24 | 1,398 | 1,415 | 1,368 | 1,380 | 48,100 | 1,380 |
| 2022-10-21 | 1,320 | 1,390 | 1,303 | 1,379 | 79,900 | 1,379 |
| 2022-10-20 | 1,339 | 1,339 | 1,258 | 1,310 | 24,800 | 1,310 |
| 2022-10-19 | 1,355 | 1,365 | 1,315 | 1,335 | 37,500 | 1,335 |
| 2022-10-18 | 1,349 | 1,360 | 1,323 | 1,339 | 44,800 | 1,339 |
| 2022-10-17 | 1,303 | 1,350 | 1,270 | 1,303 | 140,700 | 1,303 |
| 2022-10-14 | 1,245 | 1,255 | 1,209 | 1,213 | 23,000 | 1,213 |
| 2022-10-13 | 1,240 | 1,260 | 1,227 | 1,239 | 21,000 | 1,239 |
| 2022-10-12 | 1,190 | 1,233 | 1,181 | 1,231 | 19,100 | 1,231 |
| 2022-10-11 | 1,165 | 1,198 | 1,165 | 1,192 | 5,000 | 1,192 |
| 2022-10-07 | 1,174 | 1,198 | 1,170 | 1,170 | 5,200 | 1,170 |
| 2022-10-06 | 1,200 | 1,207 | 1,169 | 1,193 | 16,300 | 1,193 |
| 2022-10-05 | 1,197 | 1,213 | 1,188 | 1,195 | 27,300 | 1,195 |
| 2022-10-04 | 1,153 | 1,194 | 1,153 | 1,182 | 21,400 | 1,182 |
| 2022-10-03 | 1,124 | 1,134 | 1,093 | 1,133 | 7,300 | 1,133 |
| 2022-09-30 | 1,065 | 1,130 | 1,065 | 1,125 | 24,800 | 1,125 |
| 2022-09-29 | 1,119 | 1,119 | 1,060 | 1,098 | 20,100 | 1,098 |
| 2022-09-28 | 1,162 | 1,162 | 1,075 | 1,094 | 46,100 | 1,094 |
| 2022-09-27 | 1,180 | 1,180 | 1,137 | 1,175 | 18,200 | 1,175 |
| 2022-09-26 | 1,135 | 1,178 | 1,135 | 1,174 | 16,800 | 1,174 |
| 2022-09-22 | 1,139 | 1,195 | 1,131 | 1,195 | 18,000 | 1,195 |
| 2022-09-21 | 1,212 | 1,212 | 1,136 | 1,156 | 31,800 | 1,156 |
| 2022-09-20 | 1,191 | 1,211 | 1,173 | 1,210 | 23,100 | 1,210 |
| 2022-09-16 | 1,193 | 1,233 | 1,178 | 1,188 | 32,500 | 1,188 |
| 2022-09-15 | 1,166 | 1,174 | 1,153 | 1,174 | 8,800 | 1,174 |
| 2022-09-14 | 1,153 | 1,194 | 1,140 | 1,166 | 15,300 | 1,166 |
| 2022-09-13 | 1,242 | 1,242 | 1,208 | 1,208 | 19,500 | 1,208 |
| 2022-09-12 | 1,206 | 1,251 | 1,188 | 1,235 | 46,300 | 1,235 |
| 2022-09-09 | 1,144 | 1,200 | 1,131 | 1,198 | 63,400 | 1,198 |
| 2022-09-08 | 1,146 | 1,167 | 1,131 | 1,142 | 7,000 | 1,142 |
| 2022-09-07 | 1,180 | 1,180 | 1,119 | 1,150 | 14,200 | 1,150 |
| 2022-09-06 | 1,176 | 1,179 | 1,145 | 1,151 | 10,200 | 1,151 |
| 2022-09-05 | 1,147 | 1,187 | 1,116 | 1,159 | 16,200 | 1,159 |
| 2022-09-02 | 1,164 | 1,168 | 1,101 | 1,149 | 33,700 | 1,149 |
| 2022-09-01 | 1,178 | 1,180 | 1,160 | 1,180 | 10,000 | 1,180 |
| 2022-08-31 | 1,185 | 1,196 | 1,164 | 1,195 | 15,600 | 1,195 |
| 2022-08-30 | 1,138 | 1,197 | 1,137 | 1,185 | 47,700 | 1,185 |
| 2022-08-29 | 1,100 | 1,139 | 1,095 | 1,139 | 37,200 | 1,139 |
| 2022-08-26 | 1,161 | 1,165 | 1,135 | 1,144 | 22,700 | 1,144 |
| 2022-08-25 | 1,129 | 1,149 | 1,120 | 1,149 | 22,200 | 1,149 |
| 2022-08-24 | 1,128 | 1,137 | 1,107 | 1,123 | 18,900 | 1,123 |
| 2022-08-23 | 1,110 | 1,122 | 1,101 | 1,122 | 25,700 | 1,122 |
| 2022-08-22 | 1,111 | 1,128 | 1,102 | 1,110 | 36,400 | 1,110 |
| 2022-08-19 | 1,171 | 1,180 | 1,140 | 1,156 | 51,500 | 1,156 |
| 2022-08-18 | 1,199 | 1,201 | 1,174 | 1,190 | 23,700 | 1,190 |
| 2022-08-17 | 1,170 | 1,216 | 1,170 | 1,201 | 59,200 | 1,201 |
| 2022-08-16 | 1,122 | 1,210 | 1,121 | 1,178 | 176,500 | 1,178 |
| 2022-08-15 | 1,169 | 1,220 | 1,050 | 1,098 | 350,600 | 1,098 |
| 2022-08-12 | 1,262 | 1,320 | 1,230 | 1,319 | 123,600 | 1,319 |
| 2022-08-10 | 1,270 | 1,272 | 1,209 | 1,232 | 63,900 | 1,232 |
| 2022-08-09 | 1,300 | 1,302 | 1,268 | 1,290 | 35,300 | 1,290 |
| 2022-08-08 | 1,296 | 1,304 | 1,270 | 1,300 | 34,100 | 1,300 |
| 2022-08-05 | 1,315 | 1,338 | 1,290 | 1,305 | 58,200 | 1,305 |
| 2022-08-04 | 1,318 | 1,340 | 1,290 | 1,290 | 43,100 | 1,290 |
| 2022-08-03 | 1,321 | 1,329 | 1,283 | 1,298 | 34,000 | 1,298 |
| 2022-08-02 | 1,330 | 1,344 | 1,281 | 1,331 | 48,800 | 1,331 |
| 2022-08-01 | 1,231 | 1,330 | 1,230 | 1,330 | 82,800 | 1,330 |
| 2022-07-29 | 1,286 | 1,328 | 1,225 | 1,236 | 116,200 | 1,236 |
| 2022-07-28 | 1,385 | 1,410 | 1,243 | 1,316 | 331,700 | 1,316 |
| 2022-07-27 | 1,293 | 1,430 | 1,293 | 1,385 | 511,700 | 1,385 |
| 2022-07-26 | 1,240 | 1,285 | 1,167 | 1,285 | 300,500 | 1,285 |
| 2022-07-25 | 1,230 | 1,242 | 1,172 | 1,213 | 73,900 | 1,213 |
| 2022-07-22 | 1,204 | 1,277 | 1,204 | 1,251 | 121,300 | 1,251 |
| 2022-07-21 | 1,169 | 1,238 | 1,155 | 1,226 | 128,700 | 1,226 |
| 2022-07-20 | 1,195 | 1,195 | 1,142 | 1,168 | 60,200 | 1,168 |
| 2022-07-19 | 1,151 | 1,207 | 1,131 | 1,172 | 167,100 | 1,172 |
| 2022-07-15 | 1,072 | 1,110 | 1,051 | 1,110 | 50,500 | 1,110 |
| 2022-07-14 | 1,040 | 1,091 | 1,025 | 1,078 | 30,500 | 1,078 |
| 2022-07-13 | 1,027 | 1,048 | 1,025 | 1,048 | 12,500 | 1,048 |
| 2022-07-12 | 1,065 | 1,075 | 1,032 | 1,037 | 23,300 | 1,037 |
| 2022-07-11 | 1,065 | 1,080 | 1,024 | 1,052 | 64,700 | 1,052 |
| 2022-07-08 | 1,035 | 1,060 | 1,013 | 1,021 | 33,600 | 1,021 |
| 2022-07-07 | 1,032 | 1,039 | 997 | 1,030 | 28,400 | 1,030 |
| 2022-07-06 | 1,022 | 1,059 | 1,022 | 1,032 | 31,600 | 1,032 |
| 2022-07-05 | 1,007 | 1,030 | 1,007 | 1,018 | 23,500 | 1,018 |
| 2022-07-04 | 1,041 | 1,045 | 989 | 1,007 | 57,500 | 1,007 |
| 2022-07-01 | 1,120 | 1,126 | 990 | 1,025 | 182,000 | 1,025 |
| 2022-06-30 | 1,200 | 1,211 | 1,120 | 1,120 | 80,700 | 1,120 |
| 2022-06-29 | 1,080 | 1,217 | 1,075 | 1,203 | 113,300 | 1,203 |
| 2022-06-28 | 1,060 | 1,109 | 1,060 | 1,098 | 25,600 | 1,098 |
| 2022-06-27 | 1,082 | 1,094 | 1,060 | 1,078 | 30,900 | 1,078 |
| 2022-06-24 | 1,066 | 1,120 | 1,053 | 1,078 | 81,500 | 1,078 |
| 2022-06-23 | 1,110 | 1,125 | 1,026 | 1,036 | 137,800 | 1,036 |
| 2022-06-22 | 1,162 | 1,217 | 1,090 | 1,140 | 359,100 | 1,140 |
| 2022-06-21 | 998 | 1,133 | 984 | 1,133 | 485,000 | 1,133 |
| 2022-06-20 | 1,099 | 1,130 | 973 | 983 | 254,800 | 983 |
| 2022-06-17 | 1,029 | 1,094 | 1,015 | 1,070 | 82,900 | 1,070 |
| 2022-06-16 | 1,218 | 1,218 | 1,032 | 1,050 | 225,700 | 1,050 |
| 2022-06-15 | 1,207 | 1,240 | 1,177 | 1,188 | 95,500 | 1,188 |
| 2022-06-14 | 1,276 | 1,280 | 1,155 | 1,200 | 141,400 | 1,200 |
| 2022-06-13 | 1,201 | 1,295 | 1,201 | 1,288 | 101,400 | 1,288 |
| 2022-06-10 | 1,176 | 1,265 | 1,168 | 1,257 | 102,400 | 1,257 |
| 2022-06-09 | 1,139 | 1,219 | 1,133 | 1,218 | 98,100 | 1,218 |
| 2022-06-08 | 1,155 | 1,218 | 1,155 | 1,169 | 131,300 | 1,169 |
| 2022-06-07 | 1,220 | 1,224 | 1,129 | 1,133 | 155,900 | 1,133 |
| 2022-06-06 | 1,223 | 1,241 | 1,205 | 1,218 | 58,600 | 1,218 |
| 2022-06-03 | 1,272 | 1,296 | 1,230 | 1,239 | 109,100 | 1,239 |
| 2022-06-02 | 1,345 | 1,345 | 1,258 | 1,258 | 180,800 | 1,258 |
| 2022-06-01 | 1,303 | 1,355 | 1,291 | 1,344 | 172,800 | 1,344 |
| 2022-05-31 | 1,390 | 1,400 | 1,315 | 1,333 | 417,200 | 1,333 |
| 2022-05-30 | 1,369 | 1,416 | 1,289 | 1,375 | 731,100 | 1,375 |
| 2022-05-27 | 1,434 | 1,467 | 1,271 | 1,315 | 946,200 | 1,315 |
| 2022-05-26 | 1,492 | 1,542 | 1,369 | 1,374 | 2,500,300 | 1,374 |
| 2022-05-25 | 1,574 | 1,780 | 1,470 | 1,488 | 4,521,200 | 1,488 |
| 2022-05-24 | 1,550 | 1,612 | 1,468 | 1,534 | 1,392,100 | 1,534 |
| 2022-05-23 | 1,446 | 1,632 | 1,401 | 1,552 | 3,108,600 | 1,552 |
| 2022-05-20 | 1,366 | 1,495 | 1,343 | 1,432 | 1,828,300 | 1,432 |
| 2022-05-19 | 1,302 | 1,397 | 1,285 | 1,336 | 1,196,800 | 1,336 |
| 2022-05-18 | 1,349 | 1,489 | 1,320 | 1,367 | 3,063,000 | 1,367 |
| 2022-05-17 | 1,283 | 1,334 | 1,198 | 1,259 | 876,500 | 1,259 |
| 2022-05-16 | 1,370 | 1,470 | 1,290 | 1,313 | 2,851,900 | 1,313 |
| 2022-05-13 | 1,129 | 1,259 | 1,112 | 1,170 | 1,617,800 | 1,170 |
| 2022-05-12 | 1,061 | 1,135 | 999 | 1,099 | 1,170,400 | 1,099 |
| 2022-05-11 | 1,191 | 1,220 | 1,056 | 1,061 | 985,700 | 1,061 |
| 2022-05-10 | 1,250 | 1,324 | 1,160 | 1,240 | 2,642,500 | 1,240 |
| 2022-05-09 | 1,219 | 1,249 | 1,055 | 1,230 | 1,701,700 | 1,230 |
| 2022-05-06 | 1,276 | 1,442 | 1,137 | 1,189 | 4,624,500 | 1,189 |
| 2022-05-02 | 1,404 | 1,549 | 1,250 | 1,306 | 7,286,200 | 1,306 |
| 2022-04-28 | 1,600 | 1,954 | 1,200 | 1,330 | 6,962,000 | 1,330 |
| 2022-04-27 | - | - | - | - | - | - |
| 2022-04-26 | - | - | - | - | - | - |
| 2022-04-25 | - | - | - | - | - | - |
| 2022-04-22 | - | - | - | - | - | - |
| 2022-04-21 | - | - | - | - | - | - |
| 2022-04-20 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
分割・併合履歴 ： なし
