3355 クリヤマホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	391	394	390	394	2,100	197
2011-12-29	395	396	390	394	3,300	197
2011-12-28	400	400	395	395	500	197.50
2011-12-27	400	406	400	405	8,300	202.50
2011-12-26	407	409	407	408	11,100	204
2011-12-22	412	412	400	401	23,300	200.50
2011-12-21	410	415	409	413	5,000	206.50
2011-12-20	402	412	400	409	13,900	204.50
2011-12-19	416	416	401	402	9,800	201
2011-12-16	418	418	415	415	800	207.50
2011-12-15	419	420	410	418	13,700	209
2011-12-14	421	430	416	419	10,700	209.50
2011-12-13	422	432	418	418	27,000	209
2011-12-12	430	438	430	430	28,900	215
2011-12-09	425	439	425	430	8,100	215
2011-12-08	437	437	429	433	9,200	216.50
2011-12-07	430	435	430	435	5,900	217.50
2011-12-06	436	436	430	430	5,400	215
2011-12-05	441	441	433	436	3,700	218
2011-12-02	432	435	431	435	1,400	217.50
2011-12-01	416	436	416	431	3,200	215.50
2011-11-30	415	415	409	409	900	204.50
2011-11-29	410	414	408	413	2,000	206.50
2011-11-28	400	410	396	402	4,400	201
2011-11-25	409	409	388	394	14,200	197
2011-11-24	401	408	395	401	12,600	200.50
2011-11-22	417	417	410	416	2,700	208
2011-11-21	440	440	398	425	20,300	212.50
2011-11-18	448	448	448	448	100	224
2011-11-17	444	448	436	448	1,600	224
2011-11-16	450	455	439	450	14,000	225
2011-11-15	454	454	448	450	6,000	225
2011-11-14	477	478	454	463	10,000	231.50
2011-11-11	461	477	460	477	2,300	238.50
2011-11-10	459	470	457	470	1,700	235
2011-11-09	462	470	461	470	1,400	235
2011-11-08	468	468	460	462	2,800	231
2011-11-07	474	474	466	466	500	233
2011-11-04	467	475	467	474	700	237
2011-11-02	468	469	461	469	1,200	234.50
2011-11-01	465	471	465	471	3,000	235.50
2011-10-31	485	486	464	464	8,200	232
2011-10-28	488	490	480	484	4,900	242
2011-10-27	467	480	466	480	5,800	240
2011-10-26	478	478	468	468	4,800	234
2011-10-25	500	500	485	486	6,700	243
2011-10-24	492	498	490	498	3,800	249
2011-10-21	472	485	472	482	2,000	241
2011-10-20	482	482	454	471	5,800	235.50
2011-10-19	483	488	481	481	600	240.50
2011-10-18	487	487	479	487	3,000	243.50
2011-10-17	490	493	490	490	4,400	245
2011-10-14	492	495	484	484	7,500	242
2011-10-13	473	486	473	482	4,900	241
2011-10-12	458	468	458	468	3,600	234
2011-10-11	466	478	453	457	7,700	228.50
2011-10-07	469	469	456	460	5,900	230
2011-10-06	467	480	448	465	8,800	232.50
2011-10-05	477	477	463	466	1,600	233
2011-10-04	470	480	459	480	3,500	240
2011-10-03	492	494	479	480	1,300	240
2011-09-30	485	500	480	500	8,500	250
2011-09-29	460	483	441	483	15,200	241.50
2011-09-28	453	465	453	464	1,100	232
2011-09-27	452	460	451	460	2,900	230
2011-09-26	473	473	440	450	13,900	225
2011-09-22	474	474	460	473	9,100	236.50
2011-09-21	461	469	452	466	15,900	233
2011-09-20	493	493	461	464	12,800	232
2011-09-16	495	507	493	493	18,400	246.50
2011-09-15	496	500	492	499	1,900	249.50
2011-09-14	511	511	474	495	13,400	247.50
2011-09-13	523	524	510	510	8,500	255
2011-09-12	535	540	524	540	13,300	270
2011-09-09	545	550	541	548	900	274
2011-09-08	552	553	547	548	5,100	274
2011-09-07	542	552	542	542	4,400	271
2011-09-06	540	554	523	552	13,100	276
2011-09-05	545	553	520	553	11,300	276.50
2011-09-02	555	555	546	553	10,200	276.50
2011-09-01	550	555	548	554	5,100	277
2011-08-31	538	550	525	550	7,900	275
2011-08-30	519	537	507	537	8,700	268.50
2011-08-29	509	515	509	509	4,700	254.50
2011-08-26	502	505	497	504	6,700	252
2011-08-25	514	514	500	500	9,300	250
2011-08-24	508	513	500	500	5,000	250
2011-08-23	508	508	495	504	11,200	252
2011-08-22	518	518	494	500	20,000	250
2011-08-19	521	528	520	527	3,300	263.50
2011-08-18	550	550	530	537	5,100	268.50
2011-08-17	551	551	543	545	2,000	272.50
2011-08-16	548	558	548	557	6,500	278.50
2011-08-15	560	560	542	548	12,800	274
2011-08-12	542	560	542	560	17,500	280
2011-08-11	547	564	532	550	16,900	275
2011-08-10	557	577	556	577	22,900	288.50
2011-08-09	503	530	500	529	26,200	264.50
2011-08-08	548	560	522	530	36,700	265
2011-08-05	540	567	536	567	49,500	283.50
2011-08-04	617	619	586	590	40,000	295
2011-08-03	626	635	610	627	37,700	313.50
2011-08-02	654	654	640	646	21,000	323
2011-08-01	630	663	628	654	23,600	327
2011-07-29	632	638	621	627	23,200	313.50
2011-07-28	650	653	640	642	6,200	321
2011-07-27	663	663	653	654	12,000	327
2011-07-26	670	670	656	670	8,900	335
2011-07-25	675	678	667	670	14,300	335
2011-07-22	658	665	655	665	12,400	332.50
2011-07-21	647	649	641	649	8,400	324.50
2011-07-20	651	651	645	647	8,900	323.50
2011-07-19	650	657	641	643	16,800	321.50
2011-07-15	672	677	650	659	28,300	329.50
2011-07-14	677	682	664	679	8,300	339.50
2011-07-13	669	679	656	668	18,000	334
2011-07-12	686	694	678	679	28,000	339.50
2011-07-11	674	695	673	695	27,000	347.50
2011-07-08	664	674	660	674	29,500	337
2011-07-07	650	669	650	668	23,200	334
2011-07-06	653	660	646	660	14,300	330
2011-07-05	637	643	621	643	11,900	321.50
2011-07-04	640	649	637	637	17,500	318.50
2011-07-01	635	639	620	630	17,800	315
2011-06-30	637	640	625	625	9,800	312.50
2011-06-29	649	649	636	640	9,400	320
2011-06-28	634	651	634	639	7,500	319.50
2011-06-27	630	630	610	629	21,300	314.50
2011-06-24	646	648	637	638	17,500	319
2011-06-23	655	660	646	654	10,800	327
2011-06-22	650	666	640	656	19,200	328
2011-06-21	640	645	631	643	20,000	321.50
2011-06-20	675	680	640	645	38,100	322.50
2011-06-17	676	688	667	670	41,900	335
2011-06-16	648	685	648	679	52,400	339.50
2011-06-15	640	652	635	648	31,900	324
2011-06-14	633	640	620	630	41,800	315
2011-06-13	628	648	611	635	76,900	317.50
2011-06-10	596	610	592	608	31,600	304
2011-06-09	572	595	571	586	21,800	293
2011-06-08	553	580	553	580	33,900	290
2011-06-07	553	570	545	552	28,900	276
2011-06-06	555	564	548	564	35,200	282
2011-06-03	521	530	516	525	14,700	262.50
2011-06-02	524	527	518	525	7,100	262.50
2011-06-01	538	538	523	525	9,300	262.50
2011-05-31	530	538	526	530	6,700	265
2011-05-30	530	534	521	527	7,200	263.50
2011-05-27	544	544	532	537	4,900	268.50
2011-05-26	516	539	516	539	34,800	269.50
2011-05-25	570	570	528	536	23,400	268
2011-05-24	550	562	545	556	15,900	278
2011-05-23	550	562	547	556	26,600	278
2011-05-20	535	565	535	545	48,700	272.50
2011-05-19	516	536	516	530	17,900	265
2011-05-18	505	514	503	514	9,900	257
2011-05-17	505	513	502	506	10,000	253
2011-05-16	511	512	505	505	6,500	252.50
2011-05-13	511	514	501	509	35,300	254.50
2011-05-12	482	504	482	490	4,300	245
2011-05-11	477	490	477	487	12,800	243.50
2011-05-10	483	486	473	485	11,900	242.50
2011-05-09	482	488	477	483	7,300	241.50
2011-05-06	491	496	486	486	9,600	243
2011-05-02	502	505	495	499	4,500	249.50
2011-04-28	501	505	501	505	1,300	252.50
2011-04-27	496	501	496	500	900	250
2011-04-26	506	506	500	500	1,500	250
2011-04-25	528	528	512	512	11,000	256
2011-04-22	490	495	488	495	3,300	247.50
2011-04-21	491	495	488	495	11,800	247.50
2011-04-20	491	491	488	490	5,600	245
2011-04-19	497	497	490	494	1,400	247
2011-04-18	482	483	481	481	4,600	240.50
2011-04-15	483	483	475	476	6,600	238
2011-04-14	480	482	476	482	6,400	241
2011-04-13	480	485	474	485	8,100	242.50
2011-04-12	483	489	477	478	14,800	239
2011-04-11	486	486	479	479	8,300	239.50
2011-04-08	479	490	479	480	8,800	240
2011-04-07	485	498	480	493	9,100	246.50
2011-04-06	491	499	481	493	7,000	246.50
2011-04-05	520	520	501	501	6,500	250.50
2011-04-04	520	520	510	513	2,900	256.50
2011-04-01	503	515	502	502	5,100	251
2011-03-31	495	505	495	496	3,100	248
2011-03-30	497	500	492	493	2,000	246.50
2011-03-29	498	505	486	499	5,200	249.50
2011-03-28	504	507	495	507	2,900	253.50
2011-03-25	516	518	503	503	14,400	251.50
2011-03-24	503	514	503	510	5,900	255
2011-03-23	500	520	486	513	7,600	256.50
2011-03-22	497	502	480	494	9,500	247
2011-03-18	450	470	450	465	4,200	232.50
2011-03-17	423	439	415	435	18,100	217.50
2011-03-16	404	460	404	450	47,500	225
2011-03-15	422	448	370	420	123,100	210
2011-03-14	416	455	416	430	54,300	215
2011-03-11	490	499	483	488	24,600	244
2011-03-10	504	504	495	502	8,900	251
2011-03-09	505	513	505	505	6,600	252.50
2011-03-08	505	515	495	506	23,200	253
2011-03-07	525	526	507	514	26,900	257
2011-03-04	545	545	526	528	16,100	264
2011-03-03	542	542	528	535	31,200	267.50
2011-03-02	540	554	537	545	17,100	272.50
2011-03-01	545	559	535	553	47,600	276.50
2011-02-28	531	545	527	545	15,600	272.50
2011-02-25	531	538	519	531	64,100	265.50
2011-02-24	538	551	532	541	37,400	270.50
2011-02-23	536	560	530	540	53,000	270
2011-02-22	565	567	543	546	89,100	273
2011-02-21	615	616	552	578	155,700	289
2011-02-18	590	614	583	603	116,600	301.50
2011-02-17	571	588	570	588	57,100	294
2011-02-16	553	575	552	570	46,600	285
2011-02-15	556	570	552	563	58,300	281.50
2011-02-14	539	572	539	570	88,600	285
2011-02-10	507	530	503	530	38,200	265
2011-02-09	504	508	499	499	11,900	249.50
2011-02-08	494	501	492	501	10,900	250.50
2011-02-07	500	503	494	494	12,100	247
2011-02-04	490	499	490	498	7,500	249
2011-02-03	485	492	485	492	2,400	246
2011-02-02	489	492	481	483	10,100	241.50
2011-02-01	495	497	485	485	3,000	242.50
2011-01-31	488	497	482	496	5,200	248
2011-01-28	506	506	487	494	9,700	247
2011-01-27	508	508	497	504	7,900	252
2011-01-26	497	502	495	502	18,900	251
2011-01-25	485	496	485	495	13,300	247.50
2011-01-24	480	485	479	485	8,900	242.50
2011-01-21	490	494	471	473	33,700	236.50
2011-01-20	488	500	480	480	44,000	240
2011-01-19	486	492	469	488	14,200	244
2011-01-18	485	489	466	479	28,400	239.50
2011-01-17	508	511	492	492	28,200	246
2011-01-14	498	506	488	503	64,600	251.50
2011-01-13	485	497	481	490	40,200	245
2011-01-12	457	488	452	475	48,600	237.50
2011-01-11	444	457	444	452	14,200	226
2011-01-07	442	450	438	449	9,200	224.50
2011-01-06	435	443	435	438	18,500	219
2011-01-05	443	445	440	443	3,800	221.50
2011-01-04	445	452	443	443	13,400	221.50

分割・併合履歴： [2018-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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