3355 クリヤマホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	420	420	419	419	1,100	209.50
2007-12-27	422	422	413	422	6,600	211
2007-12-26	424	428	423	428	3,700	214
2007-12-25	420	428	420	428	1,800	214
2007-12-21	437	437	430	430	11,800	215
2007-12-20	437	437	430	430	6,800	215
2007-12-19	449	449	438	440	5,100	220
2007-12-18	435	445	435	445	2,600	222.50
2007-12-17	463	463	450	450	6,800	225
2007-12-14	470	470	459	463	9,700	231.50
2007-12-13	475	475	469	469	10,600	234.50
2007-12-12	470	475	468	475	10,200	237.50
2007-12-11	469	475	469	475	14,000	237.50
2007-12-10	457	466	457	464	10,700	232
2007-12-07	455	455	451	452	8,500	226
2007-12-06	455	456	448	448	5,500	224
2007-12-05	446	455	446	455	2,000	227.50
2007-12-04	455	456	450	450	1,500	225
2007-12-03	459	460	457	458	12,600	229
2007-11-30	455	467	455	457	15,400	228.50
2007-11-29	451	460	451	453	18,000	226.50
2007-11-28	437	446	436	445	13,600	222.50
2007-11-27	418	427	415	427	7,800	213.50
2007-11-26	408	419	407	419	3,400	209.50
2007-11-22	409	409	400	405	11,100	202.50
2007-11-21	418	418	400	407	9,900	203.50
2007-11-20	420	420	400	419	15,500	209.50
2007-11-19	435	440	430	430	8,400	215
2007-11-16	448	448	426	435	15,300	217.50
2007-11-15	460	460	440	450	14,200	225
2007-11-14	446	467	446	465	18,700	232.50
2007-11-13	441	445	438	441	7,000	220.50
2007-11-12	454	454	430	446	14,300	223
2007-11-09	466	471	466	467	2,900	233.50
2007-11-08	483	483	470	480	3,600	240
2007-11-07	488	491	485	489	3,300	244.50
2007-11-06	496	497	487	492	9,800	246
2007-11-05	504	504	496	497	5,300	248.50
2007-11-02	505	506	502	506	5,200	253
2007-11-01	512	512	512	512	1,800	256
2007-10-31	512	512	502	504	4,600	252
2007-10-30	503	507	503	507	1,100	253.50
2007-10-29	506	507	500	502	7,700	251
2007-10-26	503	507	502	504	2,200	252
2007-10-25	516	516	506	506	4,800	253
2007-10-24	505	510	505	509	5,100	254.50
2007-10-23	502	508	502	505	2,400	252.50
2007-10-22	503	505	499	502	4,900	251
2007-10-19	515	516	512	516	2,100	258
2007-10-18	520	521	516	520	1,900	260
2007-10-17	516	525	516	520	3,000	260
2007-10-16	526	530	523	525	3,000	262.50
2007-10-15	550	550	530	535	3,000	267.50
2007-10-12	550	550	546	546	2,300	273
2007-10-11	558	558	546	548	1,200	274
2007-10-10	560	561	550	559	3,500	279.50
2007-10-09	539	558	539	557	9,600	278.50
2007-10-05	523	530	523	529	8,300	264.50
2007-10-04	518	525	518	525	1,900	262.50
2007-10-03	519	523	518	520	1,000	260
2007-10-02	523	526	518	518	2,400	259
2007-10-01	525	525	520	520	8,100	260
2007-09-28	522	522	516	522	2,800	261
2007-09-27	508	514	505	514	7,400	257
2007-09-26	505	505	495	500	2,000	250
2007-09-25	520	520	492	495	5,100	247.50
2007-09-21	496	512	493	500	28,200	250
2007-09-20	496	498	493	493	1,500	246.50
2007-09-19	488	500	481	487	9,700	243.50
2007-09-18	500	501	486	489	12,400	244.50
2007-09-14	509	511	499	501	25,700	250.50
2007-09-13	510	510	500	509	7,800	254.50
2007-09-12	518	525	515	520	10,600	260
2007-09-11	525	525	510	515	15,900	257.50
2007-09-10	537	538	521	525	13,700	262.50
2007-09-07	545	549	542	542	6,700	271
2007-09-06	550	550	542	547	13,800	273.50
2007-09-05	555	560	551	551	4,800	275.50
2007-09-04	565	565	550	553	1,800	276.50
2007-09-03	554	560	548	560	5,900	280
2007-08-31	541	555	541	555	4,100	277.50
2007-08-30	555	555	544	544	10,600	272
2007-08-29	545	555	545	549	8,200	274.50
2007-08-28	551	551	545	550	14,100	275
2007-08-27	562	564	555	555	5,600	277.50
2007-08-24	576	576	562	562	8,200	281
2007-08-23	563	572	563	567	5,600	283.50
2007-08-22	590	590	570	572	4,100	286
2007-08-21	551	590	540	590	38,300	295
2007-08-20	567	575	555	560	13,800	280
2007-08-17	598	598	570	575	10,100	287.50
2007-08-16	593	610	575	610	34,100	305
2007-08-15	579	610	576	601	18,400	300.50
2007-08-14	574	576	567	576	13,800	288
2007-08-13	580	580	569	577	31,100	288.50
2007-08-10	593	603	579	585	56,900	292.50
2007-08-09	650	650	636	643	12,500	321.50
2007-08-08	642	649	640	648	9,800	324
2007-08-07	645	646	640	645	12,100	322.50
2007-08-06	641	648	640	644	17,700	322
2007-08-03	633	646	633	645	4,800	322.50
2007-08-02	632	635	630	633	8,700	316.50
2007-08-01	625	630	624	626	4,800	313
2007-07-31	622	622	620	620	4,200	310
2007-07-30	611	622	611	622	8,500	311
2007-07-27	625	632	622	622	10,900	311
2007-07-26	640	643	638	638	3,600	319
2007-07-25	643	646	636	642	5,100	321
2007-07-24	634	650	631	645	11,100	322.50
2007-07-23	642	643	620	634	15,700	317
2007-07-20	648	649	642	644	20,300	322
2007-07-19	658	659	648	650	27,000	325
2007-07-18	655	658	645	658	20,800	329
2007-07-17	660	664	652	659	22,300	329.50
2007-07-13	655	663	652	656	15,400	328
2007-07-12	677	679	651	651	30,900	325.50
2007-07-11	677	678	669	678	19,700	339
2007-07-10	690	690	675	681	14,700	340.50
2007-07-09	668	687	668	687	29,800	343.50
2007-07-06	672	672	660	668	8,100	334
2007-07-05	669	675	663	672	10,400	336
2007-07-04	670	674	663	670	18,800	335
2007-07-03	669	675	666	673	8,900	336.50
2007-07-02	669	673	660	673	9,100	336.50
2007-06-29	670	674	662	672	8,100	336
2007-06-28	657	669	657	669	4,700	334.50
2007-06-27	669	669	650	658	13,300	329
2007-06-26	676	676	670	673	12,400	336.50
2007-06-25	685	685	675	675	15,400	337.50
2007-06-22	679	681	673	680	11,600	340
2007-06-21	678	688	672	674	14,600	337
2007-06-20	680	680	664	676	20,100	338
2007-06-19	678	679	665	675	15,800	337.50
2007-06-18	660	688	660	675	31,100	337.50
2007-06-15	630	668	630	668	78,500	334
2007-06-14	628	628	615	626	22,300	313
2007-06-13	610	630	606	630	18,000	315
2007-06-12	615	617	607	611	7,800	305.50
2007-06-11	616	618	608	618	15,200	309
2007-06-08	606	615	603	610	8,800	305
2007-06-07	606	614	606	614	14,000	307
2007-06-06	611	613	605	605	9,000	302.50
2007-06-05	611	611	606	609	8,300	304.50
2007-06-04	610	615	608	610	11,000	305
2007-06-01	615	615	603	607	15,900	303.50
2007-05-31	618	618	610	615	9,600	307.50
2007-05-30	618	618	614	615	7,100	307.50
2007-05-29	614	620	605	620	6,800	310
2007-05-28	619	620	611	613	5,000	306.50
2007-05-25	610	620	605	620	8,200	310
2007-05-24	591	620	590	620	14,600	310
2007-05-23	581	589	581	589	5,600	294.50
2007-05-22	584	584	579	581	11,600	290.50
2007-05-21	582	591	580	584	7,600	292
2007-05-18	586	595	580	580	12,300	290
2007-05-17	595	602	581	587	29,900	293.50
2007-05-16	580	635	580	610	49,900	305
2007-05-15	537	540	535	538	7,000	269
2007-05-14	561	562	550	550	14,800	275
2007-05-11	565	574	565	565	3,600	282.50
2007-05-10	574	574	565	565	1,700	282.50
2007-05-09	569	575	566	574	5,000	287
2007-05-08	570	574	567	574	7,200	287
2007-05-07	565	569	565	569	3,500	284.50
2007-05-02	561	564	559	564	6,000	282
2007-05-01	564	570	562	562	5,000	281
2007-04-27	573	573	563	566	6,800	283
2007-04-26	571	580	568	572	15,500	286
2007-04-25	580	580	565	577	10,100	288.50
2007-04-24	568	570	561	567	2,500	283.50
2007-04-23	561	578	552	575	38,300	287.50
2007-04-20	570	574	550	551	25,700	275.50
2007-04-19	600	600	570	580	24,200	290
2007-04-18	610	610	600	600	9,100	300
2007-04-17	613	614	603	604	3,300	302
2007-04-16	613	617	605	613	9,700	306.50
2007-04-13	619	620	615	620	2,000	310
2007-04-12	623	623	618	618	5,000	309
2007-04-11	622	625	619	619	21,400	309.50
2007-04-10	618	624	617	623	7,000	311.50
2007-04-09	617	625	616	621	9,300	310.50
2007-04-06	616	619	615	615	4,500	307.50
2007-04-05	622	624	616	618	7,400	309
2007-04-04	628	628	620	622	3,000	311
2007-04-03	633	633	618	626	13,600	313
2007-04-02	635	640	624	633	8,800	316.50
2007-03-30	623	629	618	626	4,400	313
2007-03-29	619	625	619	620	5,600	310
2007-03-28	620	625	620	621	2,200	310.50
2007-03-27	623	625	617	622	13,200	311
2007-03-26	618	633	616	622	12,100	311
2007-03-23	649	649	628	628	8,200	314
2007-03-22	652	652	642	642	14,400	321
2007-03-20	647	651	647	647	2,500	323.50
2007-03-19	631	654	631	654	17,800	327
2007-03-16	649	649	631	635	6,700	317.50
2007-03-15	635	641	633	641	4,200	320.50
2007-03-14	620	632	620	632	17,300	316
2007-03-13	654	654	645	647	17,100	323.50
2007-03-12	656	662	651	652	39,300	326
2007-03-09	644	656	639	653	15,700	326.50
2007-03-08	620	636	620	634	8,800	317
2007-03-07	635	639	620	622	18,400	311
2007-03-06	600	628	596	621	30,300	310.50
2007-03-05	630	630	604	605	40,000	302.50
2007-03-02	632	639	620	639	28,800	319.50
2007-03-01	659	659	630	636	26,600	318
2007-02-28	603	665	602	660	90,200	330
2007-02-27	697	700	672	683	76,100	341.50
2007-02-26	720	732	702	705	92,600	352.50
2007-02-23	738	740	728	737	43,000	368.50
2007-02-22	743	743	728	742	30,700	371
2007-02-21	743	744	726	743	32,700	371.50
2007-02-20	741	746	732	746	54,800	373
2007-02-19	730	746	723	737	121,700	368.50
2007-02-16	726	726	719	723	17,200	361.50
2007-02-15	724	731	717	729	17,300	364.50
2007-02-14	718	725	716	721	25,800	360.50
2007-02-13	733	733	718	727	15,500	363.50
2007-02-09	724	739	717	738	21,700	369
2007-02-08	729	729	716	726	16,500	363
2007-02-07	734	740	715	721	78,100	360.50
2007-02-06	748	748	733	733	42,500	366.50
2007-02-05	749	749	740	743	8,700	371.50
2007-02-02	749	756	740	751	21,000	375.50
2007-02-01	752	752	738	745	30,200	372.50
2007-01-31	748	751	743	745	13,600	372.50
2007-01-30	763	763	742	758	26,100	379
2007-01-29	765	765	751	765	22,700	382.50
2007-01-26	757	768	751	768	15,900	384
2007-01-25	772	773	745	760	50,500	380
2007-01-24	771	777	769	770	23,200	385
2007-01-23	776	778	767	771	41,700	385.50
2007-01-22	755	794	754	777	85,700	388.50
2007-01-19	748	750	743	750	13,700	375
2007-01-18	745	745	738	744	13,800	372
2007-01-17	754	754	732	747	20,200	373.50
2007-01-16	759	759	748	751	31,700	375.50
2007-01-15	721	753	721	753	55,500	376.50
2007-01-12	722	725	720	724	9,200	362
2007-01-11	722	722	715	720	21,500	360
2007-01-10	728	728	719	723	11,600	361.50
2007-01-09	733	733	721	727	20,800	363.50
2007-01-05	727	735	724	733	22,500	366.50
2007-01-04	725	725	717	725	7,800	362.50

分割・併合履歴： [2018-12-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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