3355 クリヤマホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 217 | 210 | 217 | 900 | 108.50 |
| 2008-12-29 | 210 | 210 | 210 | 210 | 1,400 | 105 |
| 2008-12-26 | 212 | 215 | 209 | 209 | 1,400 | 104.50 |
| 2008-12-25 | 214 | 214 | 214 | 214 | 1,400 | 107 |
| 2008-12-24 | 247 | 247 | 220 | 228 | 8,400 | 114 |
| 2008-12-22 | 226 | 235 | 226 | 232 | 3,000 | 116 |
| 2008-12-19 | 216 | 230 | 213 | 229 | 5,500 | 114.50 |
| 2008-12-18 | 213 | 216 | 213 | 216 | 600 | 108 |
| 2008-12-17 | 209 | 225 | 206 | 225 | 7,000 | 112.50 |
| 2008-12-16 | 205 | 210 | 205 | 205 | 14,400 | 102.50 |
| 2008-12-15 | 222 | 225 | 222 | 225 | 1,100 | 112.50 |
| 2008-12-12 | 226 | 226 | 222 | 223 | 900 | 111.50 |
| 2008-12-11 | 248 | 248 | 219 | 221 | 9,100 | 110.50 |
| 2008-12-10 | 233 | 233 | 223 | 223 | 8,600 | 111.50 |
| 2008-12-09 | 215 | 218 | 213 | 218 | 800 | 109 |
| 2008-12-08 | 215 | 215 | 215 | 215 | 400 | 107.50 |
| 2008-12-05 | 207 | 215 | 207 | 215 | 1,500 | 107.50 |
| 2008-12-04 | 207 | 212 | 205 | 212 | 600 | 106 |
| 2008-12-03 | 209 | 209 | 202 | 202 | 1,500 | 101 |
| 2008-12-02 | 210 | 210 | 210 | 210 | 200 | 105 |
| 2008-12-01 | 208 | 217 | 208 | 211 | 5,100 | 105.50 |
| 2008-11-28 | 209 | 209 | 209 | 209 | 300 | 104.50 |
| 2008-11-27 | 209 | 209 | 207 | 207 | 1,200 | 103.50 |
| 2008-11-26 | 207 | 207 | 207 | 207 | 500 | 103.50 |
| 2008-11-25 | 220 | 220 | 218 | 218 | 5,900 | 109 |
| 2008-11-21 | 198 | 214 | 198 | 212 | 3,700 | 106 |
| 2008-11-20 | 201 | 208 | 200 | 202 | 1,400 | 101 |
| 2008-11-19 | 205 | 205 | 201 | 201 | 1,800 | 100.50 |
| 2008-11-18 | 202 | 202 | 202 | 202 | 400 | 101 |
| 2008-11-17 | 202 | 202 | 202 | 202 | 400 | 101 |
| 2008-11-14 | 205 | 205 | 205 | 205 | 200 | 102.50 |
| 2008-11-13 | 211 | 211 | 201 | 201 | 6,800 | 100.50 |
| 2008-11-12 | 212 | 216 | 211 | 216 | 1,400 | 108 |
| 2008-11-11 | 217 | 217 | 210 | 214 | 5,400 | 107 |
| 2008-11-10 | 220 | 222 | 220 | 220 | 6,300 | 110 |
| 2008-11-07 | 221 | 226 | 220 | 220 | 5,000 | 110 |
| 2008-11-06 | 227 | 227 | 221 | 221 | 2,600 | 110.50 |
| 2008-11-05 | 224 | 230 | 224 | 230 | 2,600 | 115 |
| 2008-11-04 | 225 | 225 | 224 | 224 | 200 | 112 |
| 2008-10-31 | 231 | 232 | 220 | 223 | 1,500 | 111.50 |
| 2008-10-30 | 227 | 227 | 227 | 227 | 200 | 113.50 |
| 2008-10-29 | 237 | 239 | 228 | 239 | 7,400 | 119.50 |
| 2008-10-28 | 237 | 237 | 230 | 233 | 6,500 | 116.50 |
| 2008-10-27 | 240 | 245 | 240 | 245 | 700 | 122.50 |
| 2008-10-24 | 267 | 267 | 242 | 250 | 5,600 | 125 |
| 2008-10-23 | 231 | 235 | 231 | 232 | 2,000 | 116 |
| 2008-10-22 | 230 | 235 | 230 | 234 | 300 | 117 |
| 2008-10-21 | 231 | 235 | 225 | 235 | 1,500 | 117.50 |
| 2008-10-20 | 231 | 231 | 231 | 231 | 100 | 115.50 |
| 2008-10-17 | 231 | 235 | 231 | 235 | 400 | 117.50 |
| 2008-10-16 | 232 | 232 | 230 | 230 | 600 | 115 |
| 2008-10-15 | 245 | 250 | 230 | 250 | 700 | 125 |
| 2008-10-14 | 248 | 250 | 223 | 250 | 3,900 | 125 |
| 2008-10-10 | 201 | 208 | 200 | 208 | 2,400 | 104 |
| 2008-10-09 | 192 | 202 | 192 | 200 | 1,100 | 100 |
| 2008-10-08 | 189 | 221 | 181 | 203 | 21,200 | 101.50 |
| 2008-10-07 | 190 | 211 | 190 | 204 | 19,800 | 102 |
| 2008-10-06 | 265 | 265 | 240 | 240 | 5,000 | 120 |
| 2008-10-03 | 275 | 275 | 270 | 270 | 600 | 135 |
| 2008-10-02 | 289 | 289 | 275 | 275 | 900 | 137.50 |
| 2008-10-01 | 275 | 289 | 275 | 289 | 1,100 | 144.50 |
| 2008-09-30 | 276 | 290 | 270 | 290 | 7,500 | 145 |
| 2008-09-29 | 280 | 280 | 276 | 276 | 500 | 138 |
| 2008-09-26 | 285 | 289 | 285 | 289 | 1,100 | 144.50 |
| 2008-09-25 | 300 | 300 | 290 | 290 | 4,300 | 145 |
| 2008-09-24 | 286 | 290 | 280 | 290 | 3,600 | 145 |
| 2008-09-22 | 285 | 285 | 284 | 285 | 2,300 | 142.50 |
| 2008-09-19 | 280 | 285 | 280 | 280 | 2,500 | 140 |
| 2008-09-18 | 285 | 301 | 276 | 280 | 4,800 | 140 |
| 2008-09-17 | 298 | 315 | 295 | 295 | 5,100 | 147.50 |
| 2008-09-16 | 271 | 300 | 271 | 300 | 10,400 | 150 |
| 2008-09-12 | 282 | 282 | 281 | 281 | 500 | 140.50 |
| 2008-09-11 | 281 | 281 | 280 | 281 | 2,000 | 140.50 |
| 2008-09-10 | 280 | 280 | 280 | 280 | 1,300 | 140 |
| 2008-09-09 | 282 | 282 | 282 | 282 | 100 | 141 |
| 2008-09-08 | 290 | 290 | 280 | 285 | 1,200 | 142.50 |
| 2008-09-05 | 286 | 286 | 285 | 285 | 5,700 | 142.50 |
| 2008-09-04 | 305 | 305 | 280 | 281 | 8,000 | 140.50 |
| 2008-09-03 | 305 | 305 | 301 | 301 | 800 | 150.50 |
| 2008-09-02 | 304 | 304 | 303 | 303 | 2,100 | 151.50 |
| 2008-09-01 | 319 | 319 | 304 | 304 | 6,500 | 152 |
| 2008-08-29 | 302 | 310 | 302 | 304 | 700 | 152 |
| 2008-08-28 | 305 | 307 | 300 | 300 | 500 | 150 |
| 2008-08-27 | 297 | 310 | 297 | 310 | 2,300 | 155 |
| 2008-08-26 | 298 | 304 | 298 | 304 | 200 | 152 |
| 2008-08-25 | 310 | 310 | 300 | 300 | 6,000 | 150 |
| 2008-08-22 | 300 | 305 | 300 | 305 | 4,400 | 152.50 |
| 2008-08-21 | 310 | 310 | 310 | 310 | 3,300 | 155 |
| 2008-08-20 | 313 | 313 | 310 | 310 | 800 | 155 |
| 2008-08-19 | 314 | 314 | 313 | 313 | 1,200 | 156.50 |
| 2008-08-18 | 320 | 325 | 313 | 316 | 4,400 | 158 |
| 2008-08-15 | 322 | 322 | 318 | 319 | 1,600 | 159.50 |
| 2008-08-14 | 320 | 322 | 317 | 322 | 2,200 | 161 |
| 2008-08-13 | 325 | 339 | 322 | 339 | 2,200 | 169.50 |
| 2008-08-12 | 335 | 335 | 320 | 320 | 3,600 | 160 |
| 2008-08-11 | 344 | 344 | 335 | 344 | 400 | 172 |
| 2008-08-08 | 355 | 355 | 335 | 345 | 1,000 | 172.50 |
| 2008-08-07 | 345 | 355 | 345 | 355 | 200 | 177.50 |
| 2008-08-06 | 384 | 384 | 358 | 358 | 15,700 | 179 |
| 2008-08-05 | 321 | 324 | 320 | 324 | 1,400 | 162 |
| 2008-08-04 | 321 | 325 | 321 | 325 | 900 | 162.50 |
| 2008-08-01 | 329 | 329 | 329 | 329 | 100 | 164.50 |
| 2008-07-31 | 335 | 349 | 330 | 349 | 5,900 | 174.50 |
| 2008-07-30 | 321 | 330 | 321 | 330 | 600 | 165 |
| 2008-07-29 | 314 | 330 | 314 | 330 | 11,600 | 165 |
| 2008-07-28 | 320 | 320 | 311 | 319 | 4,700 | 159.50 |
| 2008-07-25 | 340 | 340 | 338 | 340 | 4,700 | 170 |
| 2008-07-24 | 325 | 338 | 325 | 338 | 2,300 | 169 |
| 2008-07-23 | 327 | 329 | 324 | 324 | 1,100 | 162 |
| 2008-07-22 | 331 | 331 | 327 | 327 | 1,400 | 163.50 |
| 2008-07-18 | 333 | 335 | 331 | 331 | 3,100 | 165.50 |
| 2008-07-17 | 338 | 340 | 337 | 340 | 800 | 170 |
| 2008-07-16 | 341 | 341 | 328 | 337 | 2,400 | 168.50 |
| 2008-07-15 | 343 | 343 | 337 | 341 | 3,100 | 170.50 |
| 2008-07-14 | 350 | 358 | 347 | 358 | 300 | 179 |
| 2008-07-11 | 360 | 360 | 346 | 360 | 3,100 | 180 |
| 2008-07-10 | 356 | 356 | 344 | 345 | 6,000 | 172.50 |
| 2008-07-09 | 352 | 352 | 344 | 351 | 1,200 | 175.50 |
| 2008-07-08 | 359 | 359 | 345 | 346 | 2,800 | 173 |
| 2008-07-07 | 354 | 359 | 354 | 359 | 700 | 179.50 |
| 2008-07-03 | 360 | 360 | 350 | 359 | 1,400 | 179.50 |
| 2008-07-02 | 363 | 367 | 362 | 362 | 1,900 | 181 |
| 2008-07-01 | 363 | 368 | 363 | 368 | 300 | 184 |
| 2008-06-30 | 370 | 370 | 367 | 368 | 2,100 | 184 |
| 2008-06-27 | 381 | 381 | 366 | 370 | 1,100 | 185 |
| 2008-06-26 | 385 | 385 | 385 | 385 | 1,700 | 192.50 |
| 2008-06-25 | 385 | 385 | 380 | 385 | 3,200 | 192.50 |
| 2008-06-24 | 392 | 397 | 386 | 390 | 5,500 | 195 |
| 2008-06-23 | 384 | 384 | 382 | 382 | 3,000 | 191 |
| 2008-06-20 | 384 | 385 | 384 | 384 | 1,800 | 192 |
| 2008-06-19 | 372 | 380 | 370 | 379 | 3,400 | 189.50 |
| 2008-06-18 | 390 | 390 | 376 | 376 | 5,500 | 188 |
| 2008-06-17 | 390 | 390 | 389 | 390 | 1,800 | 195 |
| 2008-06-16 | 386 | 386 | 385 | 385 | 1,100 | 192.50 |
| 2008-06-13 | 389 | 389 | 385 | 386 | 2,300 | 193 |
| 2008-06-12 | 392 | 392 | 388 | 388 | 1,100 | 194 |
| 2008-06-11 | 392 | 394 | 391 | 394 | 3,100 | 197 |
| 2008-06-10 | 391 | 391 | 388 | 388 | 1,200 | 194 |
| 2008-06-09 | 385 | 391 | 385 | 391 | 3,000 | 195.50 |
| 2008-06-06 | 400 | 400 | 390 | 390 | 7,100 | 195 |
| 2008-06-05 | 395 | 400 | 395 | 395 | 1,200 | 197.50 |
| 2008-06-04 | 395 | 395 | 385 | 395 | 3,000 | 197.50 |
| 2008-06-03 | 397 | 397 | 395 | 395 | 800 | 197.50 |
| 2008-06-02 | 393 | 400 | 393 | 400 | 2,200 | 200 |
| 2008-05-30 | 390 | 400 | 390 | 392 | 1,400 | 196 |
| 2008-05-29 | 392 | 392 | 390 | 390 | 1,900 | 195 |
| 2008-05-28 | 397 | 397 | 396 | 397 | 1,600 | 198.50 |
| 2008-05-27 | 398 | 398 | 397 | 397 | 200 | 198.50 |
| 2008-05-26 | 398 | 398 | 392 | 397 | 1,700 | 198.50 |
| 2008-05-23 | 406 | 407 | 400 | 403 | 5,100 | 201.50 |
| 2008-05-22 | 392 | 399 | 392 | 398 | 2,400 | 199 |
| 2008-05-21 | 397 | 397 | 392 | 392 | 1,900 | 196 |
| 2008-05-20 | 400 | 400 | 400 | 400 | 5,400 | 200 |
| 2008-05-19 | 398 | 399 | 395 | 397 | 4,400 | 198.50 |
| 2008-05-16 | 390 | 395 | 390 | 390 | 1,000 | 195 |
| 2008-05-15 | 388 | 397 | 387 | 388 | 2,900 | 194 |
| 2008-05-14 | 381 | 387 | 381 | 387 | 800 | 193.50 |
| 2008-05-13 | 381 | 382 | 381 | 381 | 4,100 | 190.50 |
| 2008-05-12 | 388 | 388 | 383 | 383 | 900 | 191.50 |
| 2008-05-09 | 394 | 394 | 376 | 394 | 6,000 | 197 |
| 2008-05-08 | 390 | 399 | 390 | 399 | 1,300 | 199.50 |
| 2008-05-07 | 400 | 404 | 386 | 395 | 22,700 | 197.50 |
| 2008-05-02 | 383 | 386 | 383 | 386 | 3,400 | 193 |
| 2008-05-01 | 381 | 381 | 381 | 381 | 1,300 | 190.50 |
| 2008-04-30 | 375 | 380 | 375 | 380 | 2,000 | 190 |
| 2008-04-28 | 385 | 386 | 380 | 384 | 2,800 | 192 |
| 2008-04-25 | 398 | 398 | 385 | 386 | 11,100 | 193 |
| 2008-04-24 | 370 | 380 | 367 | 380 | 2,500 | 190 |
| 2008-04-23 | 351 | 380 | 350 | 380 | 14,100 | 190 |
| 2008-04-22 | 352 | 355 | 352 | 355 | 4,400 | 177.50 |
| 2008-04-21 | 345 | 354 | 342 | 354 | 10,100 | 177 |
| 2008-04-18 | 342 | 345 | 341 | 343 | 3,000 | 171.50 |
| 2008-04-17 | 336 | 341 | 336 | 341 | 2,100 | 170.50 |
| 2008-04-16 | 334 | 339 | 334 | 335 | 1,100 | 167.50 |
| 2008-04-15 | 335 | 337 | 332 | 334 | 1,700 | 167 |
| 2008-04-14 | 335 | 337 | 325 | 337 | 2,700 | 168.50 |
| 2008-04-11 | 335 | 335 | 332 | 335 | 2,200 | 167.50 |
| 2008-04-10 | 336 | 340 | 332 | 338 | 2,700 | 169 |
| 2008-04-09 | 332 | 336 | 332 | 335 | 2,500 | 167.50 |
| 2008-04-08 | 334 | 334 | 330 | 330 | 8,000 | 165 |
| 2008-04-07 | 335 | 335 | 328 | 334 | 3,700 | 167 |
| 2008-04-04 | 339 | 344 | 338 | 342 | 4,600 | 171 |
| 2008-04-03 | 335 | 335 | 329 | 329 | 3,700 | 164.50 |
| 2008-04-02 | 343 | 343 | 330 | 334 | 10,300 | 167 |
| 2008-04-01 | 345 | 345 | 340 | 340 | 1,900 | 170 |
| 2008-03-31 | 343 | 345 | 338 | 340 | 2,400 | 170 |
| 2008-03-28 | 338 | 340 | 338 | 338 | 2,200 | 169 |
| 2008-03-27 | 343 | 343 | 337 | 338 | 3,000 | 169 |
| 2008-03-26 | 345 | 349 | 340 | 343 | 2,900 | 171.50 |
| 2008-03-25 | 336 | 342 | 336 | 340 | 7,300 | 170 |
| 2008-03-24 | 337 | 337 | 332 | 334 | 3,200 | 167 |
| 2008-03-21 | 340 | 345 | 338 | 338 | 4,300 | 169 |
| 2008-03-19 | 335 | 336 | 333 | 335 | 3,900 | 167.50 |
| 2008-03-18 | 325 | 330 | 321 | 321 | 3,500 | 160.50 |
| 2008-03-17 | 336 | 336 | 314 | 321 | 8,400 | 160.50 |
| 2008-03-14 | 341 | 348 | 340 | 340 | 9,600 | 170 |
| 2008-03-13 | 350 | 354 | 334 | 340 | 7,100 | 170 |
| 2008-03-12 | 345 | 380 | 345 | 345 | 10,600 | 172.50 |
| 2008-03-11 | 338 | 339 | 325 | 335 | 11,700 | 167.50 |
| 2008-03-10 | 355 | 355 | 340 | 340 | 6,000 | 170 |
| 2008-03-07 | 368 | 370 | 352 | 355 | 8,100 | 177.50 |
| 2008-03-06 | 368 | 373 | 368 | 368 | 2,200 | 184 |
| 2008-03-05 | 371 | 373 | 351 | 368 | 9,500 | 184 |
| 2008-03-04 | 365 | 373 | 363 | 371 | 4,300 | 185.50 |
| 2008-03-03 | 363 | 372 | 363 | 371 | 10,200 | 185.50 |
| 2008-02-29 | 398 | 398 | 382 | 388 | 10,900 | 194 |
| 2008-02-28 | 398 | 401 | 398 | 401 | 2,800 | 200.50 |
| 2008-02-27 | 405 | 405 | 396 | 398 | 7,100 | 199 |
| 2008-02-26 | 395 | 399 | 393 | 397 | 7,600 | 198.50 |
| 2008-02-25 | 402 | 402 | 390 | 394 | 17,700 | 197 |
| 2008-02-22 | 405 | 405 | 395 | 401 | 9,800 | 200.50 |
| 2008-02-21 | 416 | 416 | 391 | 409 | 11,500 | 204.50 |
| 2008-02-20 | 422 | 424 | 410 | 416 | 21,300 | 208 |
| 2008-02-19 | 401 | 420 | 390 | 417 | 37,500 | 208.50 |
| 2008-02-18 | 345 | 363 | 345 | 361 | 6,300 | 180.50 |
| 2008-02-15 | 343 | 345 | 340 | 345 | 3,900 | 172.50 |
| 2008-02-14 | 340 | 348 | 340 | 343 | 1,700 | 171.50 |
| 2008-02-13 | 344 | 344 | 331 | 343 | 3,000 | 171.50 |
| 2008-02-12 | 349 | 349 | 338 | 338 | 1,700 | 169 |
| 2008-02-08 | 348 | 350 | 331 | 344 | 1,800 | 172 |
| 2008-02-07 | 330 | 338 | 330 | 338 | 1,100 | 169 |
| 2008-02-06 | 341 | 341 | 326 | 331 | 7,400 | 165.50 |
| 2008-02-05 | 370 | 370 | 353 | 361 | 8,300 | 180.50 |
| 2008-02-04 | 340 | 345 | 340 | 345 | 7,500 | 172.50 |
| 2008-02-01 | 329 | 329 | 325 | 325 | 1,200 | 162.50 |
| 2008-01-31 | 315 | 325 | 310 | 325 | 5,400 | 162.50 |
| 2008-01-30 | 330 | 330 | 319 | 319 | 5,100 | 159.50 |
| 2008-01-29 | 323 | 335 | 322 | 335 | 5,500 | 167.50 |
| 2008-01-28 | 326 | 335 | 316 | 316 | 2,600 | 158 |
| 2008-01-25 | 320 | 332 | 320 | 327 | 20,000 | 163.50 |
| 2008-01-24 | 321 | 321 | 314 | 319 | 2,800 | 159.50 |
| 2008-01-23 | 302 | 325 | 302 | 320 | 5,900 | 160 |
| 2008-01-22 | 310 | 317 | 300 | 300 | 14,700 | 150 |
| 2008-01-21 | 334 | 335 | 325 | 325 | 7,100 | 162.50 |
| 2008-01-18 | 299 | 349 | 298 | 349 | 18,300 | 174.50 |
| 2008-01-17 | 313 | 320 | 310 | 319 | 23,900 | 159.50 |
| 2008-01-16 | 313 | 328 | 298 | 298 | 15,300 | 149 |
| 2008-01-15 | 358 | 358 | 348 | 348 | 11,100 | 174 |
| 2008-01-11 | 363 | 375 | 355 | 368 | 7,900 | 184 |
| 2008-01-10 | 372 | 373 | 365 | 370 | 6,000 | 185 |
| 2008-01-09 | 381 | 381 | 361 | 370 | 10,900 | 185 |
| 2008-01-08 | 385 | 390 | 385 | 386 | 5,800 | 193 |
| 2008-01-07 | 407 | 407 | 390 | 395 | 6,700 | 197.50 |
| 2008-01-04 | 411 | 411 | 404 | 407 | 2,400 | 203.50 |
分割・併合履歴 ： [2018-12-26]1株→2株