3355 クリヤマホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	709	715	709	715	3,600	357.50
2006-12-28	720	720	706	710	22,500	355
2006-12-27	720	720	709	714	21,200	357
2006-12-26	716	720	704	718	12,200	359
2006-12-25	710	717	706	717	55,800	358.50
2006-12-22	742	742	730	737	21,600	368.50
2006-12-21	729	742	729	740	20,800	370
2006-12-20	724	740	724	728	19,700	364
2006-12-19	746	746	725	734	45,800	367
2006-12-18	755	755	747	751	30,400	375.50
2006-12-15	743	750	731	750	47,500	375
2006-12-14	727	745	715	743	70,000	371.50
2006-12-13	700	707	699	707	17,100	353.50
2006-12-12	702	706	700	701	21,100	350.50
2006-12-11	711	713	699	705	32,100	352.50
2006-12-08	715	717	708	708	13,800	354
2006-12-07	724	724	707	713	17,700	356.50
2006-12-06	708	725	708	721	20,400	360.50
2006-12-05	726	726	701	715	20,100	357.50
2006-12-04	730	735	701	730	49,500	365
2006-12-01	739	740	728	730	22,000	365
2006-11-30	719	739	717	739	32,100	369.50
2006-11-29	709	716	708	716	15,800	358
2006-11-28	702	710	695	709	39,600	354.50
2006-11-27	707	715	702	708	27,600	354
2006-11-24	706	718	695	709	36,800	354.50
2006-11-22	677	707	677	707	22,200	353.50
2006-11-21	666	685	666	677	29,200	338.50
2006-11-20	695	702	666	666	87,300	333
2006-11-17	718	726	687	698	156,100	349
2006-11-16	750	758	735	738	80,100	369
2006-11-15	739	743	721	734	54,500	367
2006-11-14	722	738	722	729	48,700	364.50
2006-11-13	710	715	703	715	30,400	357.50
2006-11-10	710	718	701	715	26,700	357.50
2006-11-09	715	722	705	720	46,700	360
2006-11-08	738	740	712	722	42,400	361
2006-11-07	752	755	737	737	47,200	368.50
2006-11-06	733	755	723	755	72,500	377.50
2006-11-02	759	762	742	749	134,400	374.50
2006-11-01	740	774	711	774	160,900	387
2006-10-31	703	748	703	744	155,500	372
2006-10-30	713	713	698	710	101,500	355
2006-10-27	695	718	688	718	188,300	359
2006-10-26	681	693	667	693	105,100	346.50
2006-10-25	646	685	640	685	139,400	342.50
2006-10-24	645	647	634	645	40,000	322.50
2006-10-23	626	637	626	637	12,800	318.50
2006-10-20	620	628	620	626	16,600	313
2006-10-19	630	638	621	625	40,000	312.50
2006-10-18	625	630	617	630	17,900	315
2006-10-17	630	636	624	628	23,100	314
2006-10-16	606	630	606	630	20,900	315
2006-10-13	616	623	613	613	16,100	306.50
2006-10-12	592	606	588	606	35,600	303
2006-10-11	621	622	594	602	51,800	301
2006-10-10	616	630	616	620	75,800	310
2006-10-06	640	640	623	630	50,900	315
2006-10-05	642	645	637	640	19,600	320
2006-10-04	646	648	630	634	33,100	317
2006-10-03	659	659	643	645	47,200	322.50
2006-10-02	649	663	649	659	51,900	329.50
2006-09-29	638	656	633	654	85,800	327
2006-09-28	625	640	625	634	45,000	317
2006-09-27	615	630	610	615	60,600	307.50
2006-09-26	606	619	605	606	21,400	303
2006-09-25	613	613	600	604	22,700	302
2006-09-22	600	613	600	608	11,900	304
2006-09-21	608	610	600	609	18,500	304.50
2006-09-20	604	609	593	609	29,700	304.50
2006-09-19	610	611	600	609	27,500	304.50
2006-09-15	609	617	592	610	43,500	305
2006-09-14	644	646	615	617	53,800	308.50
2006-09-13	646	650	601	629	81,000	314.50
2006-09-12	642	650	633	642	44,400	321
2006-09-11	656	656	640	643	55,700	321.50
2006-09-08	647	660	643	659	71,100	329.50
2006-09-07	637	666	631	652	164,500	326
2006-09-06	646	646	631	634	69,900	317
2006-09-05	618	648	613	648	149,300	324
2006-09-04	621	628	606	613	86,200	306.50
2006-09-01	604	623	595	615	97,400	307.50
2006-08-31	577	610	577	605	135,300	302.50
2006-08-30	587	592	569	569	48,000	284.50
2006-08-29	596	596	584	588	23,200	294
2006-08-28	592	597	580	592	51,900	296
2006-08-25	585	589	580	588	29,700	294
2006-08-24	597	597	575	584	55,600	292
2006-08-23	598	608	595	597	34,900	298.50
2006-08-22	609	610	591	608	107,200	304
2006-08-21	598	618	596	603	314,500	301.50
2006-08-18	663	685	653	678	131,900	339
2006-08-17	665	689	660	673	113,400	336.50
2006-08-16	675	675	655	655	134,800	327.50
2006-08-15	629	674	624	656	208,600	328
2006-08-14	610	635	608	623	119,700	311.50
2006-08-11	600	638	592	603	362,200	301.50
2006-08-10	581	601	565	601	582,000	300.50
2006-08-09	498	501	495	501	6,000	250.50
2006-08-08	493	500	491	500	8,800	250
2006-08-07	504	504	494	503	15,100	251.50
2006-08-04	508	510	504	507	16,900	253.50
2006-08-03	499	505	497	504	16,000	252
2006-08-02	478	490	478	490	6,800	245
2006-08-01	469	480	469	470	15,100	235
2006-07-31	468	477	468	472	4,500	236
2006-07-28	467	470	465	465	3,100	232.50
2006-07-27	465	473	465	470	7,100	235
2006-07-26	476	482	462	480	40,400	240
2006-07-25	490	490	480	481	4,800	240.50
2006-07-24	495	495	475	489	6,800	244.50
2006-07-21	495	497	489	497	14,900	248.50
2006-07-20	485	497	485	495	15,600	247.50
2006-07-19	483	495	480	480	8,400	240
2006-07-18	500	501	489	493	31,400	246.50
2006-07-14	504	506	486	500	11,500	250
2006-07-13	488	510	484	510	35,600	255
2006-07-12	495	500	491	491	10,100	245.50
2006-07-11	517	517	489	493	33,500	246.50
2006-07-10	513	513	504	507	11,000	253.50
2006-07-07	514	517	510	515	7,700	257.50
2006-07-06	508	515	496	515	52,900	257.50
2006-07-05	510	514	510	514	20,000	257
2006-07-04	519	519	510	514	14,000	257
2006-07-03	516	519	513	519	32,100	259.50
2006-06-30	520	521	511	516	7,300	258
2006-06-29	507	520	503	520	15,700	260
2006-06-28	515	518	503	510	9,700	255
2006-06-27	529	529	515	516	15,000	258
2006-06-26	519	529	514	529	51,900	264.50
2006-06-23	520	520	495	515	26,200	257.50
2006-06-22	504	520	504	520	17,500	260
2006-06-21	508	519	504	510	4,800	255
2006-06-20	519	520	500	508	22,000	254
2006-06-19	529	530	515	522	11,800	261
2006-06-16	530	530	520	528	70,500	264
2006-06-15	495	513	491	513	62,500	256.50
2006-06-14	491	495	485	485	10,700	242.50
2006-06-13	490	499	488	490	25,300	245
2006-06-12	485	496	481	493	24,400	246.50
2006-06-09	467	482	465	480	26,800	240
2006-06-08	484	484	461	475	8,900	237.50
2006-06-07	481	489	470	484	17,300	242
2006-06-06	486	487	476	485	19,200	242.50
2006-06-05	480	489	478	485	17,500	242.50
2006-06-02	472	472	452	465	23,700	232.50
2006-06-01	475	481	462	472	63,000	236
2006-05-31	470	470	462	470	13,200	235
2006-05-30	485	485	476	476	7,200	238
2006-05-29	488	489	476	486	11,300	243
2006-05-26	480	480	465	475	20,500	237.50
2006-05-25	483	485	478	480	19,000	240
2006-05-24	483	485	479	482	23,300	241
2006-05-23	495	495	486	488	18,500	244
2006-05-22	494	498	490	495	33,600	247.50
2006-05-19	486	499	485	496	81,800	248
2006-05-18	474	506	470	506	227,500	253
2006-05-17	447	447	425	435	18,100	217.50
2006-05-16	452	460	445	450	11,700	225
2006-05-15	466	467	450	460	5,600	230
2006-05-12	466	470	460	466	36,100	233
2006-05-11	470	471	465	470	34,100	235
2006-05-10	469	471	465	470	29,900	235
2006-05-09	470	470	460	469	43,500	234.50
2006-05-08	470	470	460	465	24,400	232.50
2006-05-02	465	465	460	464	13,100	232
2006-05-01	463	465	453	461	23,300	230.50
2006-04-28	460	465	460	460	2,800	230
2006-04-27	469	469	460	460	7,200	230
2006-04-26	461	472	460	470	11,900	235
2006-04-25	465	470	460	461	16,500	230.50
2006-04-24	450	454	446	448	15,900	224
2006-04-21	460	463	450	455	24,000	227.50
2006-04-20	466	466	460	460	19,500	230
2006-04-19	470	470	462	466	16,800	233
2006-04-18	463	467	460	464	41,400	232
2006-04-17	475	475	466	468	21,500	234
2006-04-14	478	478	470	476	16,800	238
2006-04-13	481	481	478	480	9,600	240
2006-04-12	477	480	474	480	21,400	240
2006-04-11	467	480	467	478	26,400	239
2006-04-10	472	472	465	467	24,100	233.50
2006-04-07	474	474	450	463	42,300	231.50
2006-04-06	480	490	461	464	347,900	232
2006-04-05	444	473	430	473	187,100	236.50
2006-04-04	441	447	415	424	82,400	212
2006-04-03	440	446	438	438	55,000	219
2006-03-31	443	447	435	435	22,100	217.50
2006-03-30	440	443	439	441	28,300	220.50
2006-03-29	442	450	433	450	35,700	225
2006-03-28	440	454	440	450	5,800	225
2006-03-27	455	457	442	444	21,800	222
2006-03-24	458	458	455	455	6,000	227.50
2006-03-23	460	461	453	458	15,100	229
2006-03-22	466	466	451	457	33,800	228.50
2006-03-20	444	466	444	461	61,900	230.50
2006-03-17	439	439	431	437	4,500	218.50
2006-03-16	438	445	435	443	14,000	221.50
2006-03-15	430	433	424	424	10,100	212
2006-03-14	430	430	429	430	5,600	215
2006-03-13	430	434	429	432	3,100	216
2006-03-10	440	440	423	430	7,300	215
2006-03-09	430	435	421	435	4,000	217.50
2006-03-08	439	441	431	434	4,900	217
2006-03-07	440	445	430	437	11,800	218.50
2006-03-06	448	451	443	450	93,900	225
2006-03-03	456	456	435	443	106,700	221.50
2006-03-02	436	444	433	437	60,300	218.50
2006-03-01	438	441	423	433	11,600	216.50
2006-02-28	450	450	432	439	20,800	219.50
2006-02-27	437	455	436	450	42,700	225
2006-02-24	438	438	420	422	20,900	211
2006-02-23	415	430	405	424	40,500	212
2006-02-22	394	420	385	420	141,900	210
2006-02-21	355	396	350	364	244,100	182
2006-02-20	445	451	430	430	19,700	215
2006-02-17	469	482	460	470	11,700	235
2006-02-16	476	477	466	477	9,800	238.50
2006-02-15	488	489	471	476	16,400	238
2006-02-14	487	488	447	477	37,900	238.50
2006-02-13	501	501	468	487	25,400	243.50
2006-02-10	521	521	492	500	21,100	250
2006-02-09	530	530	512	525	30,300	262.50
2006-02-08	520	548	520	533	61,900	266.50
2006-02-07	497	520	487	518	46,300	259
2006-02-06	475	482	470	482	50,800	241
2006-02-03	490	490	461	481	69,000	240.50
2006-02-02	494	499	483	495	39,600	247.50
2006-02-01	508	508	480	504	37,600	252
2006-01-31	506	512	502	502	25,900	251
2006-01-30	520	525	500	508	67,200	254
2006-01-27	519	535	519	527	9,200	263.50
2006-01-26	530	533	511	524	15,700	262
2006-01-25	520	530	510	530	18,200	265
2006-01-24	505	525	505	520	10,500	260
2006-01-23	505	515	490	515	23,700	257.50
2006-01-20	566	570	521	530	24,900	265
2006-01-19	485	564	485	546	43,900	273
2006-01-18	570	573	488	520	64,100	260
2006-01-17	592	600	577	585	48,500	292.50
2006-01-16	589	610	562	610	48,300	305
2006-01-13	603	611	592	599	57,300	299.50
2006-01-12	598	618	590	612	184,500	306
2006-01-11	544	610	544	600	207,100	300
2006-01-10	558	565	550	553	116,400	276.50
2006-01-06	535	563	530	556	252,300	278
2006-01-05	485	525	485	525	284,600	262.50
2006-01-04	490	492	466	470	65,600	235

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