3355 クリヤマホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,170	1,172	1,165	1,171	5,300	585.50
2014-12-29	1,171	1,171	1,158	1,165	6,300	582.50
2014-12-26	1,172	1,175	1,170	1,174	9,500	587
2014-12-25	1,178	1,183	1,170	1,179	36,200	589.50
2014-12-24	1,152	1,168	1,152	1,166	17,900	583
2014-12-22	1,147	1,156	1,138	1,150	10,800	575
2014-12-19	1,149	1,149	1,131	1,147	9,500	573.50
2014-12-18	1,158	1,158	1,130	1,136	23,000	568
2014-12-17	1,141	1,149	1,139	1,139	6,400	569.50
2014-12-16	1,141	1,159	1,138	1,159	15,300	579.50
2014-12-15	1,139	1,154	1,139	1,150	12,800	575
2014-12-12	1,160	1,160	1,149	1,149	9,900	574.50
2014-12-11	1,145	1,146	1,138	1,145	7,100	572.50
2014-12-10	1,145	1,150	1,139	1,142	13,000	571
2014-12-09	1,155	1,155	1,144	1,150	7,100	575
2014-12-08	1,161	1,161	1,146	1,146	28,500	573
2014-12-05	1,152	1,155	1,150	1,154	7,500	577
2014-12-04	1,147	1,160	1,147	1,158	8,500	579
2014-12-03	1,159	1,159	1,145	1,146	15,500	573
2014-12-02	1,150	1,168	1,150	1,151	26,200	575.50
2014-12-01	1,157	1,157	1,149	1,149	25,000	574.50
2014-11-28	1,158	1,165	1,157	1,157	8,100	578.50
2014-11-27	1,156	1,165	1,156	1,157	3,300	578.50
2014-11-26	1,175	1,175	1,145	1,164	9,000	582
2014-11-25	1,151	1,154	1,141	1,145	16,600	572.50
2014-11-21	1,157	1,157	1,141	1,147	8,100	573.50
2014-11-20	1,150	1,155	1,131	1,145	16,600	572.50
2014-11-19	1,185	1,185	1,150	1,152	9,100	576
2014-11-18	1,182	1,182	1,168	1,173	3,100	586.50
2014-11-17	1,190	1,190	1,175	1,182	4,800	591
2014-11-14	1,184	1,193	1,178	1,178	6,700	589
2014-11-13	1,222	1,222	1,021	1,178	27,600	589
2014-11-12	1,215	1,239	1,215	1,222	12,000	611
2014-11-11	1,235	1,245	1,230	1,245	13,100	622.50
2014-11-10	1,236	1,246	1,222	1,246	9,000	623
2014-11-07	1,237	1,238	1,215	1,235	2,800	617.50
2014-11-06	1,238	1,240	1,225	1,240	6,000	620
2014-11-05	1,238	1,242	1,238	1,239	13,400	619.50
2014-11-04	1,239	1,249	1,206	1,238	20,800	619
2014-10-31	1,177	1,205	1,168	1,205	11,400	602.50
2014-10-30	1,146	1,167	1,145	1,164	5,700	582
2014-10-29	1,146	1,166	1,146	1,158	4,700	579
2014-10-28	1,158	1,164	1,157	1,164	2,700	582
2014-10-27	1,151	1,157	1,151	1,157	900	578.50
2014-10-24	1,157	1,160	1,147	1,157	5,300	578.50
2014-10-23	1,148	1,155	1,147	1,155	4,200	577.50
2014-10-22	1,148	1,150	1,140	1,150	2,900	575
2014-10-21	1,149	1,149	1,136	1,149	2,500	574.50
2014-10-20	1,159	1,167	1,114	1,149	10,900	574.50
2014-10-17	1,120	1,138	1,120	1,130	5,600	565
2014-10-16	1,115	1,129	1,115	1,128	6,600	564
2014-10-15	1,137	1,137	1,122	1,132	7,800	566
2014-10-14	1,123	1,127	1,112	1,127	5,300	563.50
2014-10-10	1,140	1,159	1,112	1,145	8,200	572.50
2014-10-09	1,170	1,176	1,141	1,141	5,100	570.50
2014-10-08	1,148	1,175	1,148	1,158	10,400	579
2014-10-07	1,198	1,198	1,177	1,178	5,700	589
2014-10-06	1,200	1,200	1,170	1,198	7,300	599
2014-10-03	1,180	1,200	1,172	1,200	2,400	600
2014-10-02	1,185	1,199	1,157	1,180	5,900	590
2014-10-01	1,184	1,200	1,152	1,194	13,000	597
2014-09-30	1,215	1,215	1,190	1,199	5,700	599.50
2014-09-29	1,212	1,228	1,206	1,218	13,200	609
2014-09-26	1,205	1,212	1,203	1,212	9,100	606
2014-09-25	1,209	1,214	1,209	1,210	11,400	605
2014-09-24	1,217	1,230	1,211	1,217	8,100	608.50
2014-09-22	1,226	1,235	1,221	1,225	1,900	612.50
2014-09-19	1,239	1,240	1,225	1,235	1,600	617.50
2014-09-18	1,224	1,232	1,222	1,230	7,700	615
2014-09-17	1,231	1,231	1,219	1,219	900	609.50
2014-09-16	1,231	1,243	1,216	1,243	7,300	621.50
2014-09-12	1,193	1,249	1,190	1,220	49,400	610
2014-09-11	1,250	1,253	1,239	1,253	7,800	626.50
2014-09-10	1,228	1,239	1,216	1,236	7,700	618
2014-09-09	1,255	1,255	1,194	1,238	15,100	619
2014-09-08	1,240	1,250	1,240	1,245	6,500	622.50
2014-09-05	1,241	1,241	1,233	1,233	2,700	616.50
2014-09-04	1,233	1,244	1,232	1,242	4,400	621
2014-09-03	1,232	1,244	1,232	1,239	4,500	619.50
2014-09-02	1,224	1,240	1,211	1,239	7,300	619.50
2014-09-01	1,225	1,225	1,217	1,222	5,800	611
2014-08-29	1,226	1,226	1,204	1,224	10,000	612
2014-08-28	1,222	1,222	1,196	1,196	15,200	598
2014-08-27	1,220	1,226	1,210	1,226	4,600	613
2014-08-26	1,237	1,241	1,220	1,220	4,900	610
2014-08-25	1,247	1,247	1,218	1,232	8,800	616
2014-08-22	1,201	1,225	1,201	1,223	9,700	611.50
2014-08-21	1,196	1,203	1,196	1,200	4,000	600
2014-08-20	1,200	1,200	1,186	1,195	3,300	597.50
2014-08-19	1,204	1,204	1,184	1,186	9,100	593
2014-08-18	1,188	1,200	1,183	1,190	7,100	595
2014-08-15	1,199	1,200	1,185	1,200	7,800	600
2014-08-14	1,182	1,199	1,182	1,187	11,900	593.50
2014-08-13	1,196	1,220	1,189	1,189	5,400	594.50
2014-08-12	1,213	1,229	1,195	1,212	8,200	606
2014-08-11	1,192	1,230	1,192	1,217	17,100	608.50
2014-08-08	1,268	1,289	1,235	1,250	6,000	625
2014-08-07	1,290	1,295	1,270	1,270	3,000	635
2014-08-06	1,293	1,293	1,270	1,290	2,400	645
2014-08-05	1,299	1,299	1,263	1,299	13,200	649.50
2014-08-04	1,348	1,348	1,299	1,300	5,800	650
2014-08-01	1,330	1,349	1,281	1,349	12,200	674.50
2014-07-31	1,340	1,355	1,335	1,340	18,300	670
2014-07-30	1,299	1,334	1,286	1,330	19,200	665
2014-07-29	1,279	1,293	1,268	1,293	11,000	646.50
2014-07-28	1,268	1,279	1,259	1,279	9,400	639.50
2014-07-25	1,240	1,260	1,230	1,260	20,300	630
2014-07-24	1,220	1,252	1,220	1,252	15,900	626
2014-07-23	1,209	1,220	1,209	1,220	6,900	610
2014-07-22	1,197	1,209	1,197	1,204	5,600	602
2014-07-18	1,196	1,218	1,196	1,207	5,500	603.50
2014-07-17	1,208	1,220	1,208	1,213	3,600	606.50
2014-07-16	1,236	1,239	1,211	1,221	7,200	610.50
2014-07-15	1,243	1,243	1,223	1,224	22,600	612
2014-07-14	1,230	1,240	1,226	1,238	3,600	619
2014-07-11	1,233	1,233	1,215	1,228	3,500	614
2014-07-10	1,259	1,259	1,234	1,234	4,100	617
2014-07-09	1,255	1,257	1,235	1,245	2,400	622.50
2014-07-08	1,266	1,266	1,240	1,255	4,800	627.50
2014-07-07	1,226	1,270	1,226	1,245	26,800	622.50
2014-07-04	1,240	1,250	1,226	1,226	13,300	613
2014-07-03	1,220	1,228	1,215	1,224	8,100	612
2014-07-02	1,201	1,220	1,200	1,217	8,200	608.50
2014-07-01	1,211	1,220	1,201	1,201	12,500	600.50
2014-06-30	1,220	1,220	1,208	1,215	4,500	607.50
2014-06-27	1,224	1,225	1,195	1,224	7,300	612
2014-06-26	1,202	1,230	1,202	1,224	5,700	612
2014-06-25	1,227	1,228	1,220	1,227	5,900	613.50
2014-06-24	1,211	1,220	1,206	1,219	6,400	609.50
2014-06-23	1,220	1,220	1,210	1,220	7,900	610
2014-06-20	1,212	1,222	1,211	1,221	10,300	610.50
2014-06-19	1,243	1,243	1,223	1,230	8,400	615
2014-06-18	1,240	1,240	1,234	1,237	9,200	618.50
2014-06-17	1,225	1,234	1,204	1,234	5,300	617
2014-06-16	1,230	1,230	1,221	1,225	9,200	612.50
2014-06-13	1,193	1,216	1,193	1,212	17,700	606
2014-06-12	1,188	1,188	1,170	1,180	1,400	590
2014-06-11	1,177	1,191	1,166	1,177	11,400	588.50
2014-06-10	1,190	1,200	1,160	1,177	10,200	588.50
2014-06-09	1,190	1,208	1,124	1,190	9,300	595
2014-06-06	1,179	1,217	1,179	1,191	22,300	595.50
2014-06-05	1,177	1,179	1,163	1,174	3,900	587
2014-06-04	1,142	1,180	1,142	1,158	10,100	579
2014-06-03	1,142	1,145	1,136	1,141	4,700	570.50
2014-06-02	1,144	1,145	1,134	1,136	6,800	568
2014-05-30	1,130	1,130	1,114	1,129	5,100	564.50
2014-05-29	1,130	1,141	1,124	1,131	6,500	565.50
2014-05-28	1,155	1,155	1,141	1,141	2,300	570.50
2014-05-27	1,150	1,159	1,135	1,155	3,500	577.50
2014-05-26	1,165	1,165	1,157	1,159	1,100	579.50
2014-05-23	1,156	1,165	1,156	1,165	6,800	582.50
2014-05-22	1,145	1,152	1,123	1,144	7,700	572
2014-05-21	1,132	1,140	1,115	1,115	6,600	557.50
2014-05-20	1,155	1,160	1,131	1,131	10,300	565.50
2014-05-19	1,151	1,157	1,101	1,155	13,400	577.50
2014-05-16	1,114	1,150	1,114	1,150	12,500	575
2014-05-15	1,118	1,124	1,099	1,120	17,500	560
2014-05-14	1,098	1,110	1,088	1,088	38,400	544
2014-05-13	1,036	1,054	1,024	1,054	30,300	527
2014-05-12	1,097	1,097	1,066	1,066	8,200	533
2014-05-09	1,088	1,088	1,080	1,080	400	540
2014-05-08	1,094	1,095	1,070	1,070	3,500	535
2014-05-07	1,090	1,090	1,078	1,080	1,800	540
2014-05-02	1,092	1,105	1,092	1,100	4,900	550
2014-05-01	1,071	1,081	1,071	1,081	900	540.50
2014-04-30	1,074	1,075	1,070	1,070	5,000	535
2014-04-28	1,083	1,086	1,074	1,074	3,500	537
2014-04-25	1,140	1,140	1,086	1,098	10,500	549
2014-04-24	1,070	1,132	1,070	1,080	6,000	540
2014-04-23	1,080	1,080	1,066	1,070	7,800	535
2014-04-22	1,084	1,090	1,076	1,079	1,800	539.50
2014-04-21	1,080	1,093	1,080	1,085	1,600	542.50
2014-04-18	1,070	1,082	1,060	1,073	12,100	536.50
2014-04-17	1,069	1,070	1,061	1,063	1,800	531.50
2014-04-16	1,058	1,065	1,052	1,064	7,400	532
2014-04-15	1,060	1,060	1,054	1,059	3,500	529.50
2014-04-14	1,066	1,066	1,041	1,060	4,600	530
2014-04-11	1,060	1,069	1,054	1,066	11,200	533
2014-04-10	1,068	1,078	1,066	1,067	3,900	533.50
2014-04-09	1,080	1,081	1,065	1,066	12,000	533
2014-04-08	1,081	1,085	1,075	1,080	7,500	540
2014-04-07	1,080	1,084	1,067	1,080	6,200	540
2014-04-04	1,080	1,080	1,057	1,080	8,500	540
2014-04-03	1,082	1,084	1,066	1,070	12,400	535
2014-04-02	1,100	1,102	1,080	1,087	6,700	543.50
2014-04-01	1,100	1,100	1,058	1,077	8,200	538.50
2014-03-31	1,051	1,085	1,048	1,070	9,600	535
2014-03-28	1,043	1,053	1,043	1,047	6,800	523.50
2014-03-27	1,066	1,066	1,033	1,050	3,200	525
2014-03-26	1,050	1,065	1,040	1,055	11,700	527.50
2014-03-25	1,063	1,065	1,056	1,061	9,600	530.50
2014-03-24	1,048	1,070	1,034	1,067	10,400	533.50
2014-03-20	1,051	1,051	1,017	1,050	18,500	525
2014-03-19	1,030	1,070	1,030	1,059	28,100	529.50
2014-03-18	1,085	1,085	1,058	1,060	12,700	530
2014-03-17	1,049	1,090	1,048	1,058	32,300	529
2014-03-14	1,050	1,054	1,042	1,050	11,100	525
2014-03-13	1,051	1,065	1,051	1,060	5,200	530
2014-03-12	1,059	1,062	1,048	1,059	44,700	529.50
2014-03-11	1,050	1,059	1,050	1,059	9,600	529.50
2014-03-10	1,043	1,053	1,043	1,050	9,400	525
2014-03-07	1,060	1,065	1,046	1,065	10,100	532.50
2014-03-06	1,048	1,068	1,042	1,062	9,700	531
2014-03-05	1,056	1,061	1,041	1,061	5,400	530.50
2014-03-04	1,063	1,063	1,034	1,049	8,800	524.50
2014-03-03	1,053	1,055	1,036	1,040	8,700	520
2014-02-28	1,059	1,087	1,056	1,066	6,100	533
2014-02-27	1,059	1,085	1,059	1,077	23,400	538.50
2014-02-26	1,089	1,122	1,071	1,119	14,200	559.50
2014-02-25	1,100	1,120	1,080	1,089	27,700	544.50
2014-02-24	1,060	1,091	1,060	1,087	9,600	543.50
2014-02-21	1,057	1,067	1,043	1,061	6,600	530.50
2014-02-20	1,040	1,061	1,033	1,039	10,000	519.50
2014-02-19	1,050	1,061	1,038	1,052	5,800	526
2014-02-18	1,034	1,043	1,017	1,038	9,500	519
2014-02-17	1,027	1,046	1,015	1,034	19,100	517
2014-02-14	1,082	1,082	1,030	1,057	19,600	528.50
2014-02-13	1,122	1,122	1,090	1,095	5,100	547.50
2014-02-12	1,100	1,125	1,098	1,125	10,300	562.50
2014-02-10	1,100	1,100	1,084	1,100	11,800	550
2014-02-07	1,048	1,078	1,048	1,075	11,000	537.50
2014-02-06	1,026	1,047	1,025	1,047	10,200	523.50
2014-02-05	1,060	1,081	1,025	1,025	10,600	512.50
2014-02-04	1,015	1,076	1,015	1,027	24,400	513.50
2014-02-03	1,190	1,200	1,130	1,135	12,500	567.50
2014-01-31	1,183	1,204	1,183	1,195	12,200	597.50
2014-01-30	1,200	1,206	1,182	1,183	7,300	591.50
2014-01-29	1,199	1,225	1,181	1,225	14,200	612.50
2014-01-28	1,170	1,197	1,160	1,197	15,600	598.50
2014-01-27	1,180	1,216	1,174	1,177	18,400	588.50
2014-01-24	1,240	1,244	1,211	1,236	31,600	618
2014-01-23	1,269	1,269	1,251	1,254	10,100	627
2014-01-22	1,241	1,270	1,241	1,267	11,200	633.50
2014-01-21	1,247	1,258	1,245	1,245	10,900	622.50
2014-01-20	1,263	1,264	1,241	1,254	13,100	627
2014-01-17	1,241	1,253	1,233	1,249	13,900	624.50
2014-01-16	1,290	1,290	1,250	1,258	33,600	629
2014-01-15	1,219	1,230	1,211	1,215	8,700	607.50
2014-01-14	1,230	1,230	1,211	1,219	11,300	609.50
2014-01-10	1,240	1,240	1,229	1,237	7,400	618.50
2014-01-09	1,227	1,249	1,222	1,238	15,600	619
2014-01-08	1,233	1,246	1,227	1,243	16,200	621.50
2014-01-07	1,250	1,264	1,240	1,241	12,000	620.50
2014-01-06	1,275	1,276	1,250	1,260	13,600	630

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