3355 クリヤマホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	462	475	451	475	58,600	237.50
2005-12-29	447	470	443	469	158,800	234.50
2005-12-28	431	452	425	440	89,500	220
2005-12-27	430	435	426	433	88,600	216.50
2005-12-26	422	433	413	433	138,300	216.50
2005-12-22	435	439	435	437	44,700	218.50
2005-12-21	435	436	428	432	53,200	216
2005-12-20	428	435	426	433	93,600	216.50
2005-12-19	427	429	421	428	57,100	214
2005-12-16	418	421	416	420	40,200	210
2005-12-15	418	418	412	418	29,000	209
2005-12-14	416	419	415	417	24,900	208.50
2005-12-13	420	420	417	418	30,800	209
2005-12-12	416	421	415	418	34,300	209
2005-12-09	420	421	411	420	38,900	210
2005-12-08	428	428	416	420	53,500	210
2005-12-07	425	433	422	426	92,700	213
2005-12-06	425	425	415	421	71,600	210.50
2005-12-05	404	424	404	418	145,500	209
2005-12-02	395	396	392	394	29,800	197
2005-12-01	391	394	390	394	17,800	197
2005-11-30	390	393	389	390	12,200	195
2005-11-29	393	393	390	390	6,700	195
2005-11-28	388	393	387	393	20,500	196.50
2005-11-25	389	389	387	389	11,100	194.50
2005-11-24	390	390	386	386	19,000	193
2005-11-22	389	392	388	390	14,800	195
2005-11-21	385	389	385	389	30,000	194.50
2005-11-18	386	389	381	384	49,100	192
2005-11-17	387	392	386	390	19,200	195
2005-11-16	393	394	390	392	26,800	196
2005-11-15	399	399	396	397	12,700	198.50
2005-11-14	400	402	398	401	25,300	200.50
2005-11-11	398	399	394	398	7,300	199
2005-11-10	403	403	395	398	24,200	199
2005-11-09	405	407	400	400	21,200	200
2005-11-08	403	407	402	405	45,900	202.50
2005-11-07	396	403	396	403	65,300	201.50
2005-11-04	393	395	392	394	23,500	197
2005-11-02	393	394	391	392	13,600	196
2005-11-01	393	393	391	392	9,900	196
2005-10-31	395	396	390	392	24,900	196
2005-10-28	392	395	392	393	9,800	196.50
2005-10-27	390	392	387	391	14,500	195.50
2005-10-26	389	393	388	390	15,700	195
2005-10-25	387	395	385	394	63,100	197
2005-10-24	383	384	380	380	29,000	190
2005-10-21	382	384	380	383	15,700	191.50
2005-10-20	382	383	381	381	10,600	190.50
2005-10-19	383	384	376	380	46,000	190
2005-10-18	379	387	379	383	23,100	191.50
2005-10-17	378	380	376	380	31,200	190
2005-10-14	376	378	375	378	11,600	189
2005-10-13	376	378	375	375	12,200	187.50
2005-10-12	378	379	375	375	18,500	187.50
2005-10-11	377	379	377	378	13,700	189
2005-10-07	376	377	373	376	29,500	188
2005-10-06	378	379	376	376	29,400	188
2005-10-05	381	381	377	377	32,200	188.50
2005-10-04	382	383	379	381	36,200	190.50
2005-10-03	379	380	375	380	36,100	190
2005-09-30	377	380	377	378	21,900	189
2005-09-29	381	382	373	379	38,400	189.50
2005-09-28	386	386	381	381	32,900	190.50
2005-09-27	386	387	385	385	17,100	192.50
2005-09-26	386	388	385	386	27,400	193
2005-09-22	391	391	386	388	18,000	194
2005-09-21	392	392	388	389	19,900	194.50
2005-09-20	395	396	390	393	27,100	196.50
2005-09-16	394	396	389	395	20,200	197.50
2005-09-15	386	392	384	392	40,500	196
2005-09-14	386	388	385	385	14,100	192.50
2005-09-13	388	388	385	388	9,600	194
2005-09-12	385	387	384	385	9,700	192.50
2005-09-09	387	388	385	387	16,000	193.50
2005-09-08	387	388	386	387	6,600	193.50
2005-09-07	389	389	386	387	11,900	193.50
2005-09-06	392	392	388	388	10,700	194
2005-09-05	389	392	385	390	32,900	195
2005-09-02	386	389	386	389	17,500	194.50
2005-09-01	385	390	385	386	18,700	193
2005-08-31	386	388	385	388	20,200	194
2005-08-30	391	391	388	388	17,800	194
2005-08-29	395	395	386	390	73,800	195
2005-08-26	398	399	397	397	17,300	198.50
2005-08-25	399	399	397	397	13,400	198.50
2005-08-24	395	397	394	396	34,800	198
2005-08-23	399	402	395	395	91,600	197.50
2005-08-22	396	398	396	398	67,900	199
2005-08-19	396	398	395	396	43,200	198
2005-08-18	397	397	395	395	24,900	197.50
2005-08-17	398	398	395	397	62,200	198.50
2005-08-16	400	405	396	398	52,300	199
2005-08-15	393	406	390	398	197,400	199
2005-08-12	433	433	418	418	23,100	209
2005-08-11	436	436	423	433	32,400	216.50
2005-08-10	436	439	401	401	36,400	200.50
2005-08-09	425	434	425	434	17,500	217
2005-08-08	424	425	421	423	14,500	211.50
2005-08-05	431	431	423	425	34,400	212.50
2005-08-04	453	453	428	436	255,600	218
2005-08-03	414	455	414	440	506,400	220
2005-08-02	413	413	409	411	13,200	205.50
2005-08-01	412	413	407	413	17,400	206.50
2005-07-29	414	416	410	412	39,900	206
2005-07-28	418	419	416	418	13,900	209
2005-07-27	415	419	414	417	18,800	208.50
2005-07-26	420	420	417	419	10,000	209.50
2005-07-25	423	423	419	421	15,600	210.50
2005-07-22	420	424	419	422	9,000	211
2005-07-21	421	423	418	419	23,500	209.50
2005-07-20	422	423	420	423	31,500	211.50
2005-07-19	424	425	422	424	29,400	212
2005-07-15	426	430	424	424	22,900	212
2005-07-14	423	427	422	426	33,000	213
2005-07-13	429	429	424	425	17,900	212.50
2005-07-12	433	435	428	429	28,500	214.50
2005-07-11	432	436	428	432	54,500	216
2005-07-08	425	431	424	430	49,000	215
2005-07-07	426	428	421	422	14,100	211
2005-07-06	422	430	422	429	39,900	214.50
2005-07-05	423	427	420	420	20,100	210
2005-07-04	423	425	420	421	20,100	210.50
2005-07-01	417	421	417	420	11,800	210
2005-06-30	423	424	418	422	6,700	211
2005-06-29	423	425	422	422	5,500	211
2005-06-28	425	429	417	418	9,700	209
2005-06-27	429	429	419	420	10,500	210
2005-06-24	425	429	420	429	13,500	214.50
2005-06-23	425	430	422	428	13,400	214
2005-06-22	431	431	415	415	31,300	207.50
2005-06-21	431	433	425	431	24,000	215.50
2005-06-20	436	439	426	426	43,200	213
2005-06-17	431	434	428	431	56,800	215.50
2005-06-16	430	436	427	429	120,800	214.50
2005-06-15	424	425	419	420	23,300	210
2005-06-14	414	420	414	419	24,300	209.50
2005-06-13	410	417	407	413	9,800	206.50
2005-06-10	421	421	400	412	19,900	206
2005-06-09	429	430	420	424	38,500	212
2005-06-08	420	439	414	438	186,200	219
2005-06-07	401	432	399	430	171,300	215
2005-06-06	394	403	394	403	40,800	201.50
2005-06-03	388	396	381	395	11,400	197.50
2005-06-02	389	390	385	388	4,400	194
2005-06-01	385	388	380	388	8,000	194
2005-05-31	380	388	380	381	3,800	190.50
2005-05-30	385	385	381	384	2,700	192
2005-05-27	382	390	375	390	11,500	195
2005-05-26	383	384	381	382	3,600	191
2005-05-25	389	389	383	383	6,300	191.50
2005-05-24	390	390	382	385	6,600	192.50
2005-05-23	385	390	383	390	5,400	195
2005-05-20	385	385	384	384	3,400	192
2005-05-19	383	387	380	383	2,900	191.50
2005-05-18	386	392	375	382	26,400	191
2005-05-17	392	394	379	385	14,300	192.50
2005-05-16	392	396	390	391	16,300	195.50
2005-05-13	400	403	400	400	1,200	200
2005-05-12	401	405	397	400	16,400	200
2005-05-11	403	403	400	400	13,800	200
2005-05-10	401	404	401	403	8,100	201.50
2005-05-09	408	408	400	400	7,100	200
2005-05-06	401	409	400	409	8,400	204.50
2005-05-02	403	403	388	402	3,600	201
2005-04-28	398	399	397	398	5,000	199
2005-04-27	402	403	402	403	1,500	201.50
2005-04-26	405	406	402	402	8,000	201
2005-04-25	408	408	401	401	14,000	200.50
2005-04-22	402	402	400	402	2,800	201
2005-04-21	393	404	391	404	11,300	202
2005-04-20	399	401	396	397	8,600	198.50
2005-04-19	392	400	391	398	8,100	199
2005-04-18	380	390	380	390	26,100	195
2005-04-15	401	402	400	402	6,600	201
2005-04-14	400	405	396	405	12,600	202.50
2005-04-13	406	409	402	402	13,000	201
2005-04-12	410	410	404	407	11,900	203.50
2005-04-11	407	409	406	409	1,200	204.50
2005-04-08	407	410	407	407	4,200	203.50
2005-04-07	412	412	406	408	6,000	204
2005-04-06	410	412	410	411	5,800	205.50
2005-04-05	405	417	405	412	30,700	206
2005-04-04	409	409	393	400	39,000	200
2005-04-01	411	411	409	409	6,500	204.50
2005-03-31	410	412	410	410	6,300	205
2005-03-30	411	412	409	410	6,800	205
2005-03-29	414	415	409	411	12,100	205.50
2005-03-28	411	415	410	414	8,100	207
2005-03-25	415	415	411	411	7,500	205.50
2005-03-24	413	417	409	410	27,500	205
2005-03-23	416	418	413	416	14,200	208
2005-03-22	416	418	414	414	38,200	207
2005-03-18	418	418	413	414	26,100	207
2005-03-17	418	419	413	419	16,000	209.50
2005-03-16	420	422	416	417	18,900	208.50
2005-03-15	422	424	420	420	21,300	210
2005-03-14	426	429	420	425	34,200	212.50
2005-03-11	429	429	425	425	8,000	212.50
2005-03-10	428	430	423	430	11,300	215
2005-03-09	422	427	421	424	23,600	212
2005-03-08	434	434	426	426	24,400	213
2005-03-07	430	435	428	428	38,500	214
2005-03-04	424	429	423	424	22,500	212
2005-03-03	420	423	420	423	19,500	211.50
2005-03-02	419	421	418	418	10,200	209
2005-03-01	416	421	415	415	25,800	207.50
2005-02-28	416	420	416	417	29,400	208.50
2005-02-25	417	417	414	415	14,600	207.50
2005-02-24	419	419	412	414	24,400	207
2005-02-23	420	426	411	414	67,400	207
2005-02-22	433	438	426	427	47,700	213.50
2005-02-21	420	425	420	425	32,600	212.50
2005-02-18	419	419	414	419	29,200	209.50
2005-02-17	420	423	416	416	66,100	208
2005-02-16	415	416	413	414	9,600	207
2005-02-15	416	418	411	413	38,300	206.50
2005-02-14	424	424	416	419	15,000	209.50
2005-02-10	427	427	418	420	24,600	210
2005-02-09	417	425	417	425	58,000	212.50
2005-02-08	415	417	414	415	13,200	207.50
2005-02-07	413	415	413	413	13,100	206.50
2005-02-04	416	416	406	411	28,500	205.50
2005-02-03	416	419	415	419	33,400	209.50
2005-02-02	418	419	414	418	28,300	209
2005-02-01	414	415	411	414	23,600	207
2005-01-31	417	417	410	417	29,900	208.50
2005-01-28	411	415	411	415	9,300	207.50
2005-01-27	412	413	410	412	17,400	206
2005-01-26	420	420	406	411	24,100	205.50
2005-01-25	415	418	411	418	43,000	209
2005-01-24	411	415	405	411	22,000	205.50
2005-01-21	418	419	411	415	25,500	207.50
2005-01-20	420	423	419	419	14,200	209.50
2005-01-19	422	429	416	419	32,200	209.50
2005-01-18	431	431	416	424	25,800	212
2005-01-17	435	439	428	430	32,900	215
2005-01-14	438	440	430	433	92,000	216.50
2005-01-13	419	448	419	435	173,200	217.50
2005-01-12	411	419	410	416	118,900	208
2005-01-11	413	413	405	410	33,100	205
2005-01-07	415	420	390	407	70,300	203.50
2005-01-06	393	419	391	412	86,400	206
2005-01-05	400	400	391	393	35,900	196.50
2005-01-04	400	400	393	398	32,600	199

分割・併合履歴： [2018-12-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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