3355 クリヤマホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 194 | 196 | 194 | 196 | 900 | 98 |
| 2009-12-29 | 193 | 195 | 193 | 194 | 1,400 | 97 |
| 2009-12-28 | 192 | 195 | 190 | 195 | 7,800 | 97.50 |
| 2009-12-25 | 203 | 203 | 197 | 200 | 13,600 | 100 |
| 2009-12-24 | 200 | 202 | 199 | 202 | 6,700 | 101 |
| 2009-12-22 | 200 | 203 | 200 | 203 | 3,500 | 101.50 |
| 2009-12-21 | 201 | 205 | 199 | 199 | 9,300 | 99.50 |
| 2009-12-18 | 201 | 202 | 196 | 200 | 2,200 | 100 |
| 2009-12-17 | 197 | 201 | 195 | 201 | 2,000 | 100.50 |
| 2009-12-16 | 201 | 201 | 197 | 198 | 1,200 | 99 |
| 2009-12-15 | 198 | 200 | 198 | 200 | 2,000 | 100 |
| 2009-12-14 | 201 | 201 | 194 | 195 | 2,300 | 97.50 |
| 2009-12-11 | 204 | 204 | 196 | 200 | 8,000 | 100 |
| 2009-12-10 | 200 | 200 | 191 | 196 | 13,000 | 98 |
| 2009-12-09 | 192 | 197 | 191 | 197 | 3,500 | 98.50 |
| 2009-12-08 | 191 | 192 | 191 | 191 | 3,700 | 95.50 |
| 2009-12-07 | 190 | 190 | 184 | 189 | 9,200 | 94.50 |
| 2009-12-04 | 187 | 190 | 187 | 190 | 1,700 | 95 |
| 2009-12-03 | 185 | 190 | 183 | 189 | 3,200 | 94.50 |
| 2009-12-02 | 186 | 188 | 186 | 187 | 6,100 | 93.50 |
| 2009-12-01 | 185 | 186 | 184 | 186 | 1,700 | 93 |
| 2009-11-30 | 182 | 185 | 182 | 185 | 1,600 | 92.50 |
| 2009-11-27 | 182 | 186 | 181 | 186 | 1,600 | 93 |
| 2009-11-26 | 190 | 192 | 185 | 185 | 2,100 | 92.50 |
| 2009-11-25 | 192 | 192 | 190 | 190 | 8,700 | 95 |
| 2009-11-24 | 177 | 185 | 177 | 185 | 2,500 | 92.50 |
| 2009-11-20 | 174 | 179 | 170 | 176 | 1,600 | 88 |
| 2009-11-19 | 172 | 172 | 162 | 170 | 5,900 | 85 |
| 2009-11-18 | 185 | 185 | 165 | 173 | 7,400 | 86.50 |
| 2009-11-17 | 184 | 188 | 182 | 182 | 3,800 | 91 |
| 2009-11-16 | 188 | 188 | 185 | 185 | 5,300 | 92.50 |
| 2009-11-13 | 192 | 194 | 186 | 187 | 6,000 | 93.50 |
| 2009-11-12 | 193 | 196 | 193 | 193 | 3,300 | 96.50 |
| 2009-11-11 | 192 | 196 | 192 | 196 | 500 | 98 |
| 2009-11-10 | 195 | 196 | 195 | 196 | 5,200 | 98 |
| 2009-11-09 | 195 | 197 | 191 | 194 | 5,400 | 97 |
| 2009-11-06 | 195 | 195 | 194 | 194 | 6,000 | 97 |
| 2009-11-05 | 192 | 195 | 192 | 192 | 4,100 | 96 |
| 2009-11-04 | 192 | 192 | 192 | 192 | 500 | 96 |
| 2009-11-02 | 192 | 192 | 190 | 190 | 1,300 | 95 |
| 2009-10-30 | 193 | 194 | 193 | 194 | 200 | 97 |
| 2009-10-29 | 192 | 196 | 192 | 196 | 1,200 | 98 |
| 2009-10-28 | 194 | 194 | 194 | 194 | 100 | 97 |
| 2009-10-27 | 191 | 197 | 191 | 197 | 1,800 | 98.50 |
| 2009-10-26 | 192 | 197 | 192 | 196 | 1,000 | 98 |
| 2009-10-23 | 198 | 198 | 197 | 197 | 9,800 | 98.50 |
| 2009-10-22 | 193 | 195 | 192 | 195 | 1,900 | 97.50 |
| 2009-10-21 | 195 | 195 | 190 | 190 | 6,500 | 95 |
| 2009-10-20 | 196 | 196 | 186 | 195 | 4,600 | 97.50 |
| 2009-10-19 | 195 | 196 | 194 | 196 | 1,700 | 98 |
| 2009-10-16 | 195 | 197 | 195 | 197 | 1,100 | 98.50 |
| 2009-10-15 | 195 | 195 | 195 | 195 | 300 | 97.50 |
| 2009-10-14 | 192 | 197 | 192 | 197 | 1,800 | 98.50 |
| 2009-10-13 | 193 | 197 | 193 | 196 | 3,000 | 98 |
| 2009-10-09 | 193 | 196 | 193 | 196 | 3,200 | 98 |
| 2009-10-08 | 192 | 195 | 192 | 195 | 3,600 | 97.50 |
| 2009-10-07 | 186 | 196 | 186 | 187 | 3,100 | 93.50 |
| 2009-10-06 | 189 | 189 | 187 | 187 | 1,000 | 93.50 |
| 2009-10-05 | 190 | 190 | 181 | 185 | 9,400 | 92.50 |
| 2009-10-02 | 190 | 196 | 187 | 196 | 10,300 | 98 |
| 2009-10-01 | 194 | 194 | 190 | 190 | 5,900 | 95 |
| 2009-09-30 | 196 | 197 | 193 | 194 | 1,300 | 97 |
| 2009-09-29 | 193 | 200 | 193 | 200 | 3,600 | 100 |
| 2009-09-28 | 200 | 200 | 198 | 198 | 5,600 | 99 |
| 2009-09-25 | 205 | 205 | 200 | 200 | 31,600 | 100 |
| 2009-09-24 | 204 | 205 | 203 | 204 | 5,400 | 102 |
| 2009-09-18 | 192 | 207 | 181 | 202 | 31,200 | 101 |
| 2009-09-17 | 196 | 196 | 190 | 191 | 6,700 | 95.50 |
| 2009-09-16 | 196 | 198 | 194 | 195 | 2,600 | 97.50 |
| 2009-09-15 | 202 | 202 | 195 | 199 | 11,900 | 99.50 |
| 2009-09-14 | 205 | 210 | 196 | 196 | 12,500 | 98 |
| 2009-09-11 | 203 | 206 | 200 | 203 | 19,400 | 101.50 |
| 2009-09-10 | 193 | 214 | 190 | 199 | 23,300 | 99.50 |
| 2009-09-09 | 187 | 192 | 186 | 192 | 10,600 | 96 |
| 2009-09-08 | 190 | 190 | 187 | 190 | 8,100 | 95 |
| 2009-09-07 | 192 | 193 | 187 | 187 | 20,100 | 93.50 |
| 2009-09-04 | 196 | 196 | 191 | 192 | 14,400 | 96 |
| 2009-09-03 | 198 | 198 | 194 | 197 | 9,400 | 98.50 |
| 2009-09-02 | 196 | 200 | 194 | 196 | 11,800 | 98 |
| 2009-09-01 | 199 | 199 | 196 | 197 | 15,600 | 98.50 |
| 2009-08-31 | 202 | 206 | 198 | 199 | 17,200 | 99.50 |
| 2009-08-28 | 201 | 202 | 200 | 201 | 8,900 | 100.50 |
| 2009-08-27 | 203 | 203 | 201 | 201 | 10,100 | 100.50 |
| 2009-08-26 | 201 | 204 | 200 | 202 | 16,200 | 101 |
| 2009-08-25 | 204 | 204 | 200 | 202 | 13,100 | 101 |
| 2009-08-24 | 205 | 205 | 203 | 204 | 12,900 | 102 |
| 2009-08-21 | 204 | 204 | 200 | 203 | 6,700 | 101.50 |
| 2009-08-20 | 200 | 203 | 198 | 203 | 11,500 | 101.50 |
| 2009-08-19 | 205 | 205 | 196 | 200 | 13,100 | 100 |
| 2009-08-18 | 205 | 207 | 201 | 206 | 9,800 | 103 |
| 2009-08-17 | 206 | 209 | 205 | 206 | 8,500 | 103 |
| 2009-08-14 | 212 | 212 | 206 | 209 | 12,400 | 104.50 |
| 2009-08-13 | 212 | 216 | 208 | 209 | 19,200 | 104.50 |
| 2009-08-12 | 220 | 220 | 212 | 216 | 34,300 | 108 |
| 2009-08-11 | 223 | 230 | 220 | 228 | 15,700 | 114 |
| 2009-08-10 | 215 | 225 | 212 | 225 | 17,700 | 112.50 |
| 2009-08-07 | 211 | 214 | 210 | 214 | 15,600 | 107 |
| 2009-08-06 | 211 | 212 | 204 | 211 | 14,200 | 105.50 |
| 2009-08-05 | 218 | 219 | 210 | 213 | 10,400 | 106.50 |
| 2009-08-04 | 218 | 223 | 212 | 213 | 14,300 | 106.50 |
| 2009-08-03 | 210 | 219 | 209 | 215 | 15,900 | 107.50 |
| 2009-07-31 | 213 | 217 | 210 | 215 | 15,000 | 107.50 |
| 2009-07-30 | 206 | 210 | 205 | 210 | 19,400 | 105 |
| 2009-07-29 | 209 | 209 | 206 | 206 | 12,400 | 103 |
| 2009-07-28 | 212 | 215 | 206 | 213 | 9,800 | 106.50 |
| 2009-07-27 | 212 | 214 | 208 | 210 | 12,600 | 105 |
| 2009-07-24 | 218 | 218 | 206 | 210 | 16,000 | 105 |
| 2009-07-23 | 211 | 217 | 208 | 213 | 7,200 | 106.50 |
| 2009-07-22 | 211 | 213 | 206 | 206 | 7,700 | 103 |
| 2009-07-21 | 204 | 208 | 204 | 208 | 12,500 | 104 |
| 2009-07-17 | 205 | 211 | 201 | 201 | 7,700 | 100.50 |
| 2009-07-16 | 194 | 202 | 194 | 201 | 8,900 | 100.50 |
| 2009-07-15 | 195 | 195 | 185 | 194 | 8,900 | 97 |
| 2009-07-14 | 187 | 209 | 187 | 195 | 8,800 | 97.50 |
| 2009-07-13 | 200 | 200 | 190 | 191 | 14,600 | 95.50 |
| 2009-07-10 | 210 | 210 | 197 | 200 | 20,900 | 100 |
| 2009-07-09 | 200 | 204 | 200 | 203 | 2,200 | 101.50 |
| 2009-07-08 | 205 | 206 | 197 | 200 | 19,400 | 100 |
| 2009-07-07 | 207 | 210 | 205 | 205 | 12,100 | 102.50 |
| 2009-07-06 | 209 | 210 | 207 | 208 | 11,400 | 104 |
| 2009-07-03 | 213 | 220 | 202 | 219 | 14,900 | 109.50 |
| 2009-07-02 | 220 | 220 | 213 | 213 | 11,300 | 106.50 |
| 2009-07-01 | 221 | 222 | 218 | 218 | 4,200 | 109 |
| 2009-06-30 | 220 | 224 | 220 | 221 | 11,700 | 110.50 |
| 2009-06-29 | 226 | 226 | 222 | 225 | 3,600 | 112.50 |
| 2009-06-26 | 226 | 226 | 220 | 221 | 5,700 | 110.50 |
| 2009-06-25 | 215 | 218 | 215 | 217 | 10,200 | 108.50 |
| 2009-06-24 | 226 | 226 | 222 | 223 | 8,800 | 111.50 |
| 2009-06-23 | 226 | 226 | 221 | 221 | 4,400 | 110.50 |
| 2009-06-22 | 226 | 226 | 222 | 226 | 4,300 | 113 |
| 2009-06-19 | 221 | 227 | 219 | 227 | 7,900 | 113.50 |
| 2009-06-18 | 227 | 227 | 222 | 222 | 4,300 | 111 |
| 2009-06-17 | 225 | 229 | 223 | 229 | 4,700 | 114.50 |
| 2009-06-16 | 237 | 237 | 230 | 230 | 1,900 | 115 |
| 2009-06-15 | 236 | 243 | 234 | 235 | 14,300 | 117.50 |
| 2009-06-12 | 235 | 236 | 234 | 235 | 12,300 | 117.50 |
| 2009-06-11 | 233 | 236 | 230 | 235 | 13,900 | 117.50 |
| 2009-06-10 | 227 | 230 | 221 | 230 | 9,400 | 115 |
| 2009-06-09 | 222 | 232 | 222 | 232 | 4,400 | 116 |
| 2009-06-08 | 221 | 229 | 219 | 226 | 17,200 | 113 |
| 2009-06-05 | 216 | 217 | 214 | 216 | 1,400 | 108 |
| 2009-06-04 | 210 | 215 | 210 | 214 | 1,300 | 107 |
| 2009-06-03 | 216 | 216 | 210 | 212 | 5,800 | 106 |
| 2009-06-02 | 208 | 218 | 208 | 216 | 16,600 | 108 |
| 2009-06-01 | 207 | 211 | 202 | 210 | 8,900 | 105 |
| 2009-05-29 | 203 | 214 | 202 | 207 | 3,700 | 103.50 |
| 2009-05-28 | 209 | 209 | 200 | 203 | 6,300 | 101.50 |
| 2009-05-27 | 213 | 213 | 210 | 210 | 3,500 | 105 |
| 2009-05-26 | 209 | 213 | 209 | 213 | 5,100 | 106.50 |
| 2009-05-25 | 205 | 217 | 205 | 210 | 23,200 | 105 |
| 2009-05-22 | 192 | 202 | 192 | 201 | 11,000 | 100.50 |
| 2009-05-21 | 189 | 195 | 188 | 195 | 11,000 | 97.50 |
| 2009-05-20 | 188 | 195 | 188 | 191 | 7,100 | 95.50 |
| 2009-05-19 | 180 | 187 | 180 | 187 | 7,500 | 93.50 |
| 2009-05-18 | 186 | 186 | 183 | 184 | 3,300 | 92 |
| 2009-05-15 | 183 | 184 | 182 | 183 | 7,600 | 91.50 |
| 2009-05-14 | 181 | 184 | 179 | 180 | 15,000 | 90 |
| 2009-05-13 | 180 | 185 | 180 | 185 | 4,000 | 92.50 |
| 2009-05-12 | 180 | 186 | 180 | 184 | 10,700 | 92 |
| 2009-05-11 | 182 | 182 | 180 | 182 | 7,100 | 91 |
| 2009-05-08 | 180 | 182 | 178 | 179 | 2,600 | 89.50 |
| 2009-05-07 | 186 | 186 | 175 | 180 | 15,800 | 90 |
| 2009-05-01 | 168 | 169 | 166 | 169 | 1,700 | 84.50 |
| 2009-04-30 | 168 | 169 | 168 | 168 | 2,000 | 84 |
| 2009-04-28 | 164 | 168 | 163 | 168 | 3,500 | 84 |
| 2009-04-27 | 166 | 168 | 164 | 164 | 7,700 | 82 |
| 2009-04-24 | 172 | 172 | 163 | 168 | 20,000 | 84 |
| 2009-04-23 | 162 | 162 | 157 | 162 | 4,900 | 81 |
| 2009-04-22 | 162 | 162 | 157 | 159 | 11,300 | 79.50 |
| 2009-04-21 | 164 | 164 | 158 | 162 | 14,900 | 81 |
| 2009-04-20 | 165 | 165 | 161 | 163 | 12,100 | 81.50 |
| 2009-04-17 | 165 | 165 | 163 | 165 | 10,200 | 82.50 |
| 2009-04-16 | 168 | 168 | 164 | 164 | 13,100 | 82 |
| 2009-04-15 | 165 | 167 | 165 | 165 | 2,600 | 82.50 |
| 2009-04-14 | 169 | 169 | 162 | 165 | 14,900 | 82.50 |
| 2009-04-13 | 165 | 168 | 162 | 168 | 18,900 | 84 |
| 2009-04-10 | 163 | 165 | 162 | 165 | 18,200 | 82.50 |
| 2009-04-09 | 164 | 164 | 161 | 161 | 20,700 | 80.50 |
| 2009-04-08 | 171 | 171 | 163 | 163 | 11,900 | 81.50 |
| 2009-04-07 | 169 | 172 | 164 | 172 | 15,600 | 86 |
| 2009-04-06 | 172 | 172 | 165 | 168 | 16,100 | 84 |
| 2009-04-03 | 174 | 176 | 166 | 171 | 17,500 | 85.50 |
| 2009-04-02 | 176 | 177 | 167 | 173 | 29,800 | 86.50 |
| 2009-04-01 | 179 | 179 | 169 | 174 | 13,400 | 87 |
| 2009-03-31 | 187 | 189 | 187 | 188 | 1,300 | 94 |
| 2009-03-30 | 187 | 188 | 181 | 181 | 3,700 | 90.50 |
| 2009-03-27 | 181 | 189 | 181 | 189 | 1,300 | 94.50 |
| 2009-03-26 | 188 | 188 | 178 | 180 | 1,900 | 90 |
| 2009-03-25 | 192 | 192 | 188 | 188 | 6,900 | 94 |
| 2009-03-24 | 173 | 192 | 173 | 192 | 3,300 | 96 |
| 2009-03-23 | 165 | 170 | 165 | 170 | 2,800 | 85 |
| 2009-03-19 | 169 | 170 | 164 | 166 | 11,200 | 83 |
| 2009-03-18 | 170 | 170 | 165 | 170 | 10,200 | 85 |
| 2009-03-17 | 170 | 170 | 161 | 170 | 8,900 | 85 |
| 2009-03-16 | 170 | 175 | 166 | 170 | 5,600 | 85 |
| 2009-03-13 | 175 | 178 | 165 | 178 | 2,400 | 89 |
| 2009-03-12 | 180 | 181 | 155 | 160 | 10,500 | 80 |
| 2009-03-11 | 178 | 180 | 178 | 180 | 2,700 | 90 |
| 2009-03-10 | 181 | 181 | 171 | 180 | 6,400 | 90 |
| 2009-03-09 | 188 | 188 | 185 | 186 | 1,500 | 93 |
| 2009-03-06 | 193 | 193 | 189 | 190 | 1,800 | 95 |
| 2009-03-05 | 195 | 196 | 195 | 196 | 500 | 98 |
| 2009-03-04 | 195 | 196 | 195 | 196 | 1,800 | 98 |
| 2009-03-03 | 199 | 204 | 199 | 204 | 700 | 102 |
| 2009-02-27 | 200 | 200 | 195 | 198 | 1,700 | 99 |
| 2009-02-26 | 207 | 207 | 200 | 200 | 2,900 | 100 |
| 2009-02-25 | 226 | 226 | 206 | 212 | 17,200 | 106 |
| 2009-02-24 | 222 | 224 | 214 | 224 | 4,300 | 112 |
| 2009-02-23 | 225 | 230 | 222 | 222 | 2,000 | 111 |
| 2009-02-20 | 230 | 230 | 227 | 227 | 400 | 113.50 |
| 2009-02-19 | 225 | 229 | 223 | 229 | 1,000 | 114.50 |
| 2009-02-18 | 222 | 222 | 222 | 222 | 200 | 111 |
| 2009-02-16 | 226 | 226 | 226 | 226 | 100 | 113 |
| 2009-02-13 | 231 | 231 | 231 | 231 | 700 | 115.50 |
| 2009-02-12 | 220 | 225 | 220 | 225 | 300 | 112.50 |
| 2009-02-10 | 220 | 230 | 220 | 230 | 400 | 115 |
| 2009-02-06 | 227 | 227 | 227 | 227 | 700 | 113.50 |
| 2009-02-05 | 230 | 230 | 230 | 230 | 100 | 115 |
| 2009-02-04 | 230 | 230 | 229 | 230 | 600 | 115 |
| 2009-01-30 | 230 | 245 | 230 | 245 | 5,000 | 122.50 |
| 2009-01-29 | 225 | 242 | 202 | 240 | 15,900 | 120 |
| 2009-01-28 | 230 | 230 | 230 | 230 | 7,100 | 115 |
| 2009-01-27 | 220 | 225 | 220 | 220 | 1,400 | 110 |
| 2009-01-26 | 225 | 228 | 212 | 214 | 4,900 | 107 |
| 2009-01-23 | 235 | 242 | 220 | 240 | 10,600 | 120 |
| 2009-01-22 | 226 | 233 | 214 | 230 | 17,600 | 115 |
| 2009-01-21 | 216 | 226 | 215 | 226 | 3,500 | 113 |
| 2009-01-20 | 217 | 217 | 217 | 217 | 100 | 108.50 |
| 2009-01-19 | 210 | 212 | 210 | 212 | 600 | 106 |
| 2009-01-16 | 213 | 218 | 208 | 208 | 6,200 | 104 |
| 2009-01-15 | 218 | 218 | 218 | 218 | 2,300 | 109 |
| 2009-01-14 | 210 | 218 | 210 | 218 | 10,600 | 109 |
| 2009-01-13 | 210 | 210 | 210 | 210 | 100 | 105 |
| 2009-01-09 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2009-01-08 | 213 | 213 | 206 | 206 | 3,700 | 103 |
| 2009-01-07 | 214 | 218 | 214 | 218 | 600 | 109 |
| 2009-01-06 | 212 | 215 | 212 | 215 | 900 | 107.50 |
| 2009-01-05 | 212 | 212 | 212 | 212 | 2,200 | 106 |
分割・併合履歴 ： [2018-12-26]1株→2株
