3355 クリヤマホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,280	1,294	1,263	1,286	34,900	643
2013-12-27	1,200	1,275	1,193	1,273	92,700	636.50
2013-12-26	1,190	1,220	1,190	1,215	59,400	607.50
2013-12-25	1,140	1,184	1,122	1,179	57,400	589.50
2013-12-24	1,129	1,144	1,117	1,132	53,900	566
2013-12-20	1,167	1,168	1,151	1,159	39,000	579.50
2013-12-19	1,204	1,205	1,162	1,172	31,100	586
2013-12-18	1,197	1,225	1,191	1,204	62,600	602
2013-12-17	1,170	1,183	1,170	1,178	70,900	589
2013-12-16	1,175	1,183	1,145	1,180	59,400	590
2013-12-13	1,168	1,185	1,167	1,185	27,100	592.50
2013-12-12	1,165	1,184	1,162	1,181	12,800	590.50
2013-12-11	1,172	1,185	1,165	1,179	39,500	589.50
2013-12-10	1,179	1,189	1,170	1,172	25,200	586
2013-12-09	1,160	1,179	1,160	1,177	22,100	588.50
2013-12-06	1,150	1,153	1,134	1,149	21,400	574.50
2013-12-05	1,172	1,174	1,154	1,154	35,500	577
2013-12-04	1,186	1,189	1,168	1,175	31,300	587.50
2013-12-03	1,200	1,200	1,185	1,195	21,100	597.50
2013-12-02	1,200	1,207	1,190	1,202	21,900	601
2013-11-29	1,210	1,210	1,199	1,200	15,300	600
2013-11-28	1,206	1,218	1,196	1,205	18,400	602.50
2013-11-27	1,218	1,226	1,205	1,205	15,100	602.50
2013-11-26	1,211	1,220	1,205	1,220	17,600	610
2013-11-25	1,226	1,226	1,211	1,211	18,800	605.50
2013-11-22	1,222	1,235	1,221	1,226	11,800	613
2013-11-21	1,201	1,230	1,201	1,219	15,200	609.50
2013-11-20	1,219	1,219	1,201	1,207	33,300	603.50
2013-11-19	1,240	1,254	1,221	1,229	17,700	614.50
2013-11-18	1,269	1,269	1,235	1,240	19,400	620
2013-11-15	1,261	1,261	1,245	1,250	22,500	625
2013-11-14	1,250	1,281	1,232	1,261	27,800	630.50
2013-11-13	1,225	1,300	1,220	1,254	82,500	627
2013-11-12	1,301	1,320	1,292	1,315	18,500	657.50
2013-11-11	1,315	1,343	1,303	1,310	15,100	655
2013-11-08	1,288	1,320	1,280	1,315	13,300	657.50
2013-11-07	1,286	1,297	1,286	1,288	2,800	644
2013-11-06	1,282	1,310	1,280	1,310	5,900	655
2013-11-05	1,298	1,315	1,260	1,312	23,900	656
2013-11-01	1,315	1,316	1,282	1,303	13,900	651.50
2013-10-31	1,330	1,340	1,306	1,333	14,700	666.50
2013-10-30	1,306	1,335	1,288	1,331	26,300	665.50
2013-10-29	1,330	1,330	1,300	1,305	15,400	652.50
2013-10-28	1,310	1,340	1,308	1,340	25,800	670
2013-10-25	1,305	1,320	1,297	1,320	40,000	660
2013-10-24	1,257	1,297	1,257	1,297	18,800	648.50
2013-10-23	1,282	1,297	1,262	1,268	13,700	634
2013-10-22	1,279	1,290	1,271	1,282	19,100	641
2013-10-21	1,273	1,286	1,261	1,275	17,800	637.50
2013-10-18	1,263	1,280	1,238	1,270	34,000	635
2013-10-17	1,270	1,290	1,250	1,273	27,800	636.50
2013-10-16	1,269	1,270	1,254	1,255	20,600	627.50
2013-10-15	1,286	1,290	1,270	1,276	19,500	638
2013-10-11	1,289	1,299	1,268	1,299	18,200	649.50
2013-10-10	1,296	1,296	1,265	1,271	15,800	635.50
2013-10-09	1,283	1,304	1,268	1,288	10,400	644
2013-10-08	1,290	1,300	1,267	1,283	16,900	641.50
2013-10-07	1,298	1,312	1,280	1,305	23,900	652.50
2013-10-04	1,285	1,298	1,265	1,298	22,400	649
2013-10-03	1,270	1,295	1,268	1,289	43,500	644.50
2013-10-02	1,312	1,327	1,281	1,292	57,300	646
2013-10-01	1,344	1,353	1,320	1,321	49,300	660.50
2013-09-30	1,356	1,360	1,340	1,348	35,400	674
2013-09-27	1,360	1,432	1,356	1,383	46,200	691.50
2013-09-26	1,350	1,416	1,333	1,390	37,800	695
2013-09-25	1,415	1,430	1,370	1,375	44,400	687.50
2013-09-24	1,410	1,410	1,400	1,407	34,100	703.50
2013-09-20	1,415	1,440	1,405	1,412	40,600	706
2013-09-19	1,445	1,445	1,410	1,416	60,800	708
2013-09-18	1,450	1,454	1,381	1,401	101,400	700.50
2013-09-17	1,479	1,480	1,422	1,423	77,500	711.50
2013-09-13	1,503	1,530	1,455	1,479	80,700	739.50
2013-09-12	1,455	1,550	1,415	1,486	198,600	743
2013-09-11	1,461	1,496	1,428	1,448	166,800	724
2013-09-10	1,480	1,521	1,377	1,401	315,900	700.50
2013-09-09	1,410	1,500	1,312	1,474	426,100	737
2013-09-06	1,217	1,220	1,178	1,200	27,000	600
2013-09-05	1,233	1,234	1,202	1,217	24,000	608.50
2013-09-04	1,225	1,232	1,213	1,220	22,900	610
2013-09-03	1,221	1,234	1,203	1,206	18,400	603
2013-09-02	1,201	1,225	1,190	1,210	14,200	605
2013-08-30	1,209	1,220	1,195	1,209	13,500	604.50
2013-08-29	1,208	1,220	1,184	1,185	24,000	592.50
2013-08-28	1,225	1,237	1,210	1,228	15,900	614
2013-08-27	1,250	1,255	1,226	1,244	17,100	622
2013-08-26	1,271	1,279	1,211	1,261	25,100	630.50
2013-08-23	1,216	1,250	1,206	1,211	29,300	605.50
2013-08-22	1,216	1,216	1,191	1,206	8,100	603
2013-08-21	1,229	1,229	1,194	1,217	6,700	608.50
2013-08-20	1,235	1,238	1,199	1,199	13,400	599.50
2013-08-19	1,237	1,237	1,220	1,226	14,200	613
2013-08-16	1,240	1,240	1,216	1,220	16,300	610
2013-08-15	1,255	1,258	1,240	1,258	5,800	629
2013-08-14	1,292	1,292	1,250	1,257	9,600	628.50
2013-08-13	1,258	1,300	1,251	1,262	12,500	631
2013-08-12	1,290	1,290	1,254	1,258	23,500	629
2013-08-09	1,377	1,377	1,348	1,348	7,400	674
2013-08-08	1,351	1,380	1,340	1,345	12,900	672.50
2013-08-07	1,368	1,368	1,324	1,326	32,000	663
2013-08-06	1,372	1,384	1,360	1,379	37,000	689.50
2013-08-05	1,277	1,399	1,277	1,384	102,600	692
2013-08-02	1,283	1,303	1,232	1,277	26,100	638.50
2013-08-01	1,305	1,308	1,250	1,271	28,100	635.50
2013-07-31	1,200	1,299	1,186	1,299	108,300	649.50
2013-07-30	1,160	1,200	1,150	1,200	22,800	600
2013-07-29	1,153	1,167	1,153	1,155	9,100	577.50
2013-07-26	1,180	1,180	1,160	1,161	1,600	580.50
2013-07-25	1,190	1,190	1,170	1,180	7,300	590
2013-07-24	1,188	1,189	1,175	1,188	3,900	594
2013-07-23	1,196	1,196	1,163	1,190	10,900	595
2013-07-22	1,200	1,200	1,166	1,178	11,000	589
2013-07-19	1,178	1,182	1,142	1,150	12,500	575
2013-07-18	1,170	1,178	1,152	1,177	6,100	588.50
2013-07-17	1,160	1,175	1,158	1,170	6,700	585
2013-07-16	1,200	1,200	1,178	1,180	5,300	590
2013-07-12	1,174	1,180	1,162	1,175	7,800	587.50
2013-07-11	1,191	1,191	1,165	1,184	8,300	592
2013-07-10	1,177	1,213	1,172	1,192	25,300	596
2013-07-09	1,165	1,180	1,163	1,165	8,800	582.50
2013-07-08	1,175	1,191	1,160	1,160	16,700	580
2013-07-05	1,184	1,187	1,170	1,170	10,600	585
2013-07-04	1,161	1,185	1,161	1,184	9,100	592
2013-07-03	1,198	1,198	1,152	1,172	8,600	586
2013-07-02	1,157	1,200	1,132	1,170	43,000	585
2013-07-01	1,130	1,151	1,085	1,150	16,500	575
2013-06-28	1,050	1,084	1,045	1,074	11,200	537
2013-06-27	1,055	1,057	1,005	1,040	24,400	520
2013-06-26	1,093	1,098	1,017	1,017	11,400	508.50
2013-06-25	1,160	1,161	1,080	1,093	21,600	546.50
2013-06-24	1,160	1,180	1,158	1,176	12,700	588
2013-06-21	1,130	1,158	1,125	1,158	9,300	579
2013-06-20	1,137	1,160	1,130	1,158	7,700	579
2013-06-19	1,170	1,178	1,137	1,165	19,100	582.50
2013-06-18	1,093	1,180	1,050	1,135	32,600	567.50
2013-06-17	1,042	1,079	1,030	1,063	5,400	531.50
2013-06-14	1,067	1,069	1,005	1,043	10,900	521.50
2013-06-13	1,060	1,067	1,035	1,062	9,800	531
2013-06-12	999	1,068	998	1,066	13,100	533
2013-06-11	1,061	1,076	1,041	1,056	7,900	528
2013-06-10	1,040	1,079	1,034	1,069	48,000	534.50
2013-06-07	984	1,010	913	945	43,500	472.50
2013-06-06	1,085	1,100	946	1,024	51,800	512
2013-06-05	1,111	1,139	1,090	1,114	22,000	557
2013-06-04	1,090	1,128	1,079	1,100	26,800	550
2013-06-03	1,185	1,185	1,130	1,130	37,600	565
2013-05-31	1,200	1,210	1,155	1,190	13,300	595
2013-05-30	1,170	1,205	1,150	1,200	14,100	600
2013-05-29	1,215	1,230	1,202	1,230	21,100	615
2013-05-28	1,137	1,185	1,137	1,155	10,700	577.50
2013-05-27	1,185	1,185	1,136	1,141	24,100	570.50
2013-05-24	1,231	1,248	1,130	1,220	35,400	610
2013-05-23	1,310	1,327	1,185	1,230	51,300	615
2013-05-22	1,280	1,302	1,270	1,287	39,400	643.50
2013-05-21	1,320	1,330	1,230	1,270	40,600	635
2013-05-20	1,244	1,305	1,231	1,305	78,900	652.50
2013-05-17	1,126	1,190	1,126	1,190	28,200	595
2013-05-16	1,165	1,166	1,050	1,110	80,400	555
2013-05-15	1,224	1,245	1,158	1,216	30,700	608
2013-05-14	1,182	1,198	1,165	1,195	51,800	597.50
2013-05-13	1,180	1,202	1,150	1,171	110,200	585.50
2013-05-10	1,301	1,305	1,266	1,266	25,900	633
2013-05-09	1,309	1,309	1,241	1,246	27,200	623
2013-05-08	1,289	1,294	1,271	1,292	34,900	646
2013-05-07	1,285	1,301	1,223	1,279	92,500	639.50
2013-05-02	1,270	1,285	1,255	1,280	33,300	640
2013-05-01	1,250	1,295	1,232	1,270	54,200	635
2013-04-30	1,200	1,240	1,200	1,240	21,500	620
2013-04-26	1,213	1,223	1,199	1,200	29,300	600
2013-04-25	1,228	1,248	1,143	1,201	69,200	600.50
2013-04-24	1,238	1,258	1,225	1,241	40,100	620.50
2013-04-23	1,228	1,251	1,217	1,240	31,500	620
2013-04-22	1,214	1,259	1,210	1,217	35,700	608.50
2013-04-19	1,250	1,260	1,203	1,220	38,200	610
2013-04-18	1,153	1,240	1,150	1,232	102,600	616
2013-04-17	1,140	1,162	1,135	1,153	41,200	576.50
2013-04-16	1,130	1,142	1,091	1,131	18,600	565.50
2013-04-15	1,158	1,158	1,120	1,139	25,600	569.50
2013-04-12	1,150	1,169	1,147	1,158	48,100	579
2013-04-11	1,160	1,169	1,121	1,141	37,000	570.50
2013-04-10	1,150	1,173	1,089	1,129	69,500	564.50
2013-04-09	1,100	1,149	1,092	1,149	63,300	574.50
2013-04-08	1,064	1,089	1,064	1,086	35,500	543
2013-04-05	1,060	1,078	1,050	1,063	42,000	531.50
2013-04-04	1,039	1,039	990	1,031	45,700	515.50
2013-04-03	1,046	1,073	1,040	1,049	39,600	524.50
2013-04-02	967	1,076	930	1,076	62,100	538
2013-04-01	1,124	1,125	1,005	1,012	95,000	506
2013-03-29	1,123	1,132	1,111	1,124	41,400	562
2013-03-28	1,136	1,139	1,106	1,109	42,600	554.50
2013-03-27	1,120	1,135	1,114	1,126	28,900	563
2013-03-26	1,120	1,125	1,109	1,112	37,200	556
2013-03-25	1,140	1,146	1,123	1,123	103,400	561.50
2013-03-22	1,145	1,160	1,125	1,126	81,000	563
2013-03-21	1,113	1,155	1,110	1,155	97,100	577.50
2013-03-19	1,111	1,140	1,102	1,110	70,900	555
2013-03-18	1,128	1,143	1,110	1,117	110,200	558.50
2013-03-15	1,144	1,179	1,135	1,151	132,400	575.50
2013-03-14	1,125	1,150	1,100	1,132	117,300	566
2013-03-13	1,123	1,149	1,080	1,132	201,000	566
2013-03-12	1,081	1,138	1,015	1,120	213,000	560
2013-03-11	1,090	1,094	1,021	1,071	186,300	535.50
2013-03-08	967	1,054	953	1,000	247,000	500
2013-03-07	985	988	945	965	55,100	482.50
2013-03-06	932	983	930	970	97,600	485
2013-03-05	913	930	901	930	41,100	465
2013-03-04	913	914	901	912	31,600	456
2013-03-01	907	925	898	911	34,000	455.50
2013-02-28	930	935	893	906	77,400	453
2013-02-27	860	923	851	920	118,800	460
2013-02-26	870	880	843	849	41,600	424.50
2013-02-25	904	907	874	875	42,200	437.50
2013-02-22	872	892	862	887	30,200	443.50
2013-02-21	896	897	862	884	36,000	442
2013-02-20	888	929	872	885	120,900	442.50
2013-02-19	806	870	806	858	107,900	429
2013-02-18	846	884	771	801	220,200	400.50
2013-02-15	914	938	880	921	57,700	460.50
2013-02-14	935	935	865	915	60,600	457.50
2013-02-13	960	965	936	958	31,600	479
2013-02-12	999	1,008	951	960	111,300	480
2013-02-08	940	967	930	959	25,800	479.50
2013-02-07	947	964	930	934	52,200	467
2013-02-06	921	949	915	932	38,400	466
2013-02-05	935	935	910	921	36,700	460.50
2013-02-04	949	953	926	940	48,100	470
2013-02-01	889	920	881	919	25,500	459.50
2013-01-31	889	894	875	889	13,000	444.50
2013-01-30	875	887	870	883	19,400	441.50
2013-01-29	884	910	865	886	59,800	443
2013-01-28	917	920	891	899	38,800	449.50
2013-01-25	930	932	896	911	64,800	455.50
2013-01-24	867	913	860	898	44,700	449
2013-01-23	900	900	834	852	64,300	426
2013-01-22	942	958	908	921	58,300	460.50
2013-01-21	942	1,000	942	943	158,200	471.50
2013-01-18	926	950	906	931	132,300	465.50
2013-01-17	827	971	827	971	158,800	485.50
2013-01-16	800	827	787	821	59,000	410.50
2013-01-15	758	797	754	788	80,200	394
2013-01-11	759	774	757	760	17,100	380
2013-01-10	760	770	752	760	27,100	380
2013-01-09	745	751	726	745	29,100	372.50
2013-01-08	729	746	721	740	29,800	370
2013-01-07	714	739	710	737	43,800	368.50
2013-01-04	715	729	708	729	46,900	364.50

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