3355 クリヤマホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	441	450	437	448	16,800	224
2010-12-29	442	442	434	440	10,000	220
2010-12-28	446	446	434	442	19,800	221
2010-12-27	444	455	444	451	27,800	225.50
2010-12-24	441	451	438	450	30,100	225
2010-12-22	460	466	434	463	62,600	231.50
2010-12-21	464	464	453	460	9,400	230
2010-12-20	465	465	452	464	27,800	232
2010-12-17	468	474	448	450	35,500	225
2010-12-16	464	473	460	460	42,400	230
2010-12-15	446	460	440	460	46,100	230
2010-12-14	436	450	434	444	39,500	222
2010-12-13	438	444	422	435	30,000	217.50
2010-12-10	426	438	425	431	28,000	215.50
2010-12-09	448	450	424	439	37,700	219.50
2010-12-08	450	468	445	452	53,700	226
2010-12-07	439	450	428	445	80,400	222.50
2010-12-06	410	450	410	428	102,300	214
2010-12-03	398	402	386	397	25,300	198.50
2010-12-02	383	388	383	386	6,100	193
2010-12-01	378	382	376	382	5,300	191
2010-11-30	383	384	376	378	7,000	189
2010-11-29	373	380	373	380	3,300	190
2010-11-26	375	375	369	370	6,700	185
2010-11-25	374	376	372	375	9,200	187.50
2010-11-24	373	373	366	371	9,000	185.50
2010-11-22	375	376	370	376	8,300	188
2010-11-19	358	365	358	364	18,800	182
2010-11-18	356	356	353	355	9,500	177.50
2010-11-17	345	356	345	355	8,000	177.50
2010-11-16	359	360	355	356	4,000	178
2010-11-15	344	359	340	354	15,900	177
2010-11-12	339	342	339	340	1,300	170
2010-11-11	338	342	337	339	5,900	169.50
2010-11-10	326	343	326	337	5,700	168.50
2010-11-09	327	329	325	329	600	164.50
2010-11-08	325	327	325	327	1,900	163.50
2010-11-05	320	323	320	323	600	161.50
2010-11-04	314	322	310	320	12,900	160
2010-11-02	314	315	314	315	1,700	157.50
2010-11-01	314	315	314	314	3,100	157
2010-10-29	310	313	304	312	2,800	156
2010-10-28	310	312	309	312	500	156
2010-10-27	315	315	304	314	1,900	157
2010-10-26	315	318	310	315	1,400	157.50
2010-10-25	324	326	320	320	5,800	160
2010-10-22	315	323	315	323	3,600	161.50
2010-10-21	316	316	313	313	900	156.50
2010-10-20	308	314	302	308	7,400	154
2010-10-19	314	314	303	305	4,500	152.50
2010-10-18	308	312	308	310	4,100	155
2010-10-15	315	315	300	314	6,100	157
2010-10-14	320	320	320	320	2,000	160
2010-10-13	321	321	315	321	7,400	160.50
2010-10-12	318	322	318	322	1,200	161
2010-10-08	320	320	315	315	1,000	157.50
2010-10-07	322	322	314	314	2,500	157
2010-10-06	314	322	314	322	1,300	161
2010-10-05	320	320	310	318	7,300	159
2010-10-04	323	325	318	318	4,300	159
2010-10-01	318	325	318	320	600	160
2010-09-30	325	325	319	321	3,100	160.50
2010-09-29	324	324	322	322	1,100	161
2010-09-28	322	327	322	327	900	163.50
2010-09-27	323	327	321	327	2,700	163.50
2010-09-24	321	322	319	322	7,500	161
2010-09-22	324	326	322	326	7,500	163
2010-09-21	324	326	323	324	3,600	162
2010-09-17	323	323	320	322	1,700	161
2010-09-16	326	327	317	322	10,100	161
2010-09-15	324	324	322	324	1,700	162
2010-09-14	323	325	323	323	6,100	161.50
2010-09-13	334	335	320	322	27,300	161
2010-09-10	334	343	334	343	900	171.50
2010-09-09	337	337	334	334	2,700	167
2010-09-08	331	338	331	338	5,400	169
2010-09-07	342	342	332	332	1,400	166
2010-09-06	347	347	332	342	12,100	171
2010-09-03	335	338	334	335	2,700	167.50
2010-09-02	344	344	333	336	2,200	168
2010-09-01	328	341	328	337	4,900	168.50
2010-08-31	337	337	329	329	4,100	164.50
2010-08-30	343	348	340	344	3,700	172
2010-08-27	325	338	325	337	2,900	168.50
2010-08-26	318	325	318	324	3,200	162
2010-08-25	325	326	315	315	27,600	157.50
2010-08-24	350	350	332	332	14,300	166
2010-08-23	347	350	343	350	12,200	175
2010-08-20	349	349	339	344	12,500	172
2010-08-19	349	355	340	349	15,800	174.50
2010-08-18	358	358	346	351	5,500	175.50
2010-08-17	360	363	340	350	28,900	175
2010-08-16	366	370	366	367	7,400	183.50
2010-08-13	368	377	368	374	16,300	187
2010-08-12	381	381	355	368	27,400	184
2010-08-11	396	396	380	385	24,900	192.50
2010-08-10	415	420	377	380	55,500	190
2010-08-09	378	414	369	412	58,200	206
2010-08-06	353	393	353	384	42,300	192
2010-08-05	345	368	336	361	78,800	180.50
2010-08-04	310	310	305	310	2,400	155
2010-08-03	313	316	310	315	1,500	157.50
2010-08-02	308	312	308	312	400	156
2010-07-30	312	312	312	312	100	156
2010-07-29	308	312	308	312	900	156
2010-07-28	302	310	302	306	4,100	153
2010-07-27	308	317	306	306	2,900	153
2010-07-26	311	317	307	307	2,600	153.50
2010-07-23	316	317	309	313	6,800	156.50
2010-07-22	316	316	307	313	3,000	156.50
2010-07-21	307	339	307	308	31,200	154
2010-07-20	303	308	300	307	3,400	153.50
2010-07-16	309	329	276	308	55,400	154
2010-07-15	312	317	312	317	1,600	158.50
2010-07-14	320	320	320	320	400	160
2010-07-13	321	321	318	318	700	159
2010-07-12	329	329	321	321	6,700	160.50
2010-07-09	323	323	307	322	7,400	161
2010-07-08	309	312	302	303	5,700	151.50
2010-07-07	311	315	298	298	3,700	149
2010-07-06	320	320	311	313	5,400	156.50
2010-07-05	316	319	316	316	2,400	158
2010-07-02	314	315	314	315	800	157.50
2010-07-01	313	315	306	315	4,000	157.50
2010-06-30	320	331	320	330	6,600	165
2010-06-29	309	330	309	330	10,900	165
2010-06-28	322	322	307	322	4,600	161
2010-06-25	328	340	317	324	18,800	162
2010-06-24	324	331	323	331	7,400	165.50
2010-06-23	309	325	309	325	13,200	162.50
2010-06-22	303	306	303	306	1,500	153
2010-06-21	302	304	298	299	2,400	149.50
2010-06-18	298	300	293	294	2,200	147
2010-06-17	300	300	289	293	8,200	146.50
2010-06-16	299	304	299	304	1,900	152
2010-06-15	300	300	297	297	1,000	148.50
2010-06-14	299	302	291	299	14,500	149.50
2010-06-11	309	309	300	300	3,600	150
2010-06-09	305	310	305	306	1,400	153
2010-06-08	306	313	306	313	700	156.50
2010-06-04	309	317	309	317	200	158.50
2010-06-03	312	314	310	311	2,400	155.50
2010-06-02	307	307	307	307	400	153.50
2010-06-01	310	310	310	310	6,300	155
2010-05-31	310	310	305	310	4,200	155
2010-05-28	310	310	301	310	2,300	155
2010-05-27	294	310	294	300	3,700	150
2010-05-26	308	308	294	299	3,600	149.50
2010-05-25	308	311	300	300	16,100	150
2010-05-24	323	323	310	312	7,100	156
2010-05-21	310	317	308	317	4,400	158.50
2010-05-20	323	323	317	318	5,400	159
2010-05-19	320	324	304	324	9,000	162
2010-05-18	337	340	319	327	6,700	163.50
2010-05-17	335	345	325	325	16,200	162.50
2010-05-14	337	353	335	337	16,200	168.50
2010-05-13	346	350	340	345	13,700	172.50
2010-05-12	326	338	323	330	19,100	165
2010-05-11	334	340	324	325	13,400	162.50
2010-05-10	330	343	330	332	16,700	166
2010-05-07	330	336	318	336	19,600	168
2010-05-06	342	360	339	348	36,300	174
2010-04-30	350	357	347	347	30,500	173.50
2010-04-28	350	353	343	345	10,400	172.50
2010-04-27	351	369	351	358	26,300	179
2010-04-26	334	358	334	357	41,700	178.50
2010-04-23	343	343	321	335	26,600	167.50
2010-04-22	335	336	331	335	26,200	167.50
2010-04-21	332	334	326	332	23,600	166
2010-04-20	326	329	320	326	13,300	163
2010-04-19	318	330	318	327	11,300	163.50
2010-04-16	331	335	318	325	76,400	162.50
2010-04-15	315	325	301	320	88,800	160
2010-04-14	311	319	309	319	19,100	159.50
2010-04-13	314	315	310	314	5,200	157
2010-04-12	305	319	305	317	24,400	158.50
2010-04-09	306	310	304	306	11,700	153
2010-04-08	304	308	303	303	5,700	151.50
2010-04-07	310	311	299	310	17,000	155
2010-04-06	308	325	308	312	38,700	156
2010-04-05	309	309	301	309	13,900	154.50
2010-04-02	300	319	300	310	32,800	155
2010-04-01	295	300	291	300	11,600	150
2010-03-31	290	296	289	295	3,500	147.50
2010-03-30	295	295	281	290	8,600	145
2010-03-29	292	296	285	296	4,900	148
2010-03-26	293	295	292	293	2,400	146.50
2010-03-25	300	301	288	295	19,000	147.50
2010-03-24	300	303	288	303	22,800	151.50
2010-03-23	300	300	295	299	13,000	149.50
2010-03-19	304	305	298	302	16,300	151
2010-03-18	305	305	298	305	10,100	152.50
2010-03-17	302	302	295	301	8,600	150.50
2010-03-16	301	308	293	305	15,900	152.50
2010-03-15	289	306	289	296	43,200	148
2010-03-12	284	286	283	284	7,700	142
2010-03-11	287	288	281	285	8,700	142.50
2010-03-10	288	288	280	287	8,800	143.50
2010-03-09	289	297	282	286	23,500	143
2010-03-08	288	290	275	290	25,300	145
2010-03-05	295	306	280	288	34,400	144
2010-03-04	291	296	286	295	8,300	147.50
2010-03-03	312	312	290	291	32,300	145.50
2010-03-02	329	331	311	312	47,900	156
2010-03-01	282	352	278	342	182,900	171
2010-02-26	270	284	270	284	42,700	142
2010-02-25	273	276	265	269	32,000	134.50
2010-02-24	279	282	268	279	40,900	139.50
2010-02-23	280	287	271	283	79,500	141.50
2010-02-22	250	308	245	291	227,700	145.50
2010-02-19	233	239	228	231	89,100	115.50
2010-02-18	205	232	203	225	109,700	112.50
2010-02-17	191	191	190	190	5,000	95
2010-02-16	194	194	194	194	600	97
2010-02-15	196	196	194	194	200	97
2010-02-12	191	191	191	191	9,200	95.50
2010-02-10	191	191	191	191	100	95.50
2010-02-09	192	194	192	194	400	97
2010-02-08	191	191	191	191	200	95.50
2010-02-05	192	192	191	192	1,800	96
2010-02-04	197	198	194	197	2,100	98.50
2010-02-03	195	197	195	197	700	98.50
2010-02-02	196	196	190	190	2,800	95
2010-02-01	194	194	194	194	500	97
2010-01-29	195	195	195	195	3,900	97.50
2010-01-28	190	198	190	198	6,900	99
2010-01-27	195	195	195	195	100	97.50
2010-01-26	195	199	195	196	5,300	98
2010-01-25	199	199	195	195	9,000	97.50
2010-01-22	196	196	194	196	2,700	98
2010-01-21	195	197	195	196	2,000	98
2010-01-20	194	197	194	194	5,500	97
2010-01-19	198	198	194	195	2,200	97.50
2010-01-18	196	198	196	198	7,900	99
2010-01-15	195	197	195	196	4,400	98
2010-01-14	193	196	193	196	4,500	98
2010-01-13	192	194	192	194	1,200	97
2010-01-12	193	195	191	191	13,700	95.50
2010-01-08	191	193	191	193	2,600	96.50
2010-01-07	195	195	190	191	5,000	95.50
2010-01-06	195	195	191	191	400	95.50
2010-01-05	192	197	192	196	2,300	98
2010-01-04	192	196	192	196	1,800	98

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