3355 クリヤマホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,664	1,688	1,654	1,678	8,200	839
2016-12-29	1,692	1,692	1,650	1,662	18,300	831
2016-12-28	1,701	1,713	1,678	1,700	10,400	850
2016-12-27	1,709	1,735	1,699	1,728	16,000	864
2016-12-26	1,758	1,760	1,702	1,710	18,100	855
2016-12-22	1,772	1,772	1,738	1,760	23,300	880
2016-12-21	1,760	1,788	1,753	1,769	25,100	884.50
2016-12-20	1,723	1,770	1,719	1,758	13,100	879
2016-12-19	1,790	1,794	1,701	1,723	41,000	861.50
2016-12-16	1,799	1,800	1,761	1,782	39,600	891
2016-12-15	1,745	1,787	1,716	1,787	77,000	893.50
2016-12-14	1,698	1,700	1,686	1,694	24,300	847
2016-12-13	1,745	1,750	1,650	1,676	44,100	838
2016-12-12	1,722	1,828	1,722	1,755	41,700	877.50
2016-12-09	1,744	1,780	1,650	1,760	61,900	880
2016-12-08	1,721	1,728	1,610	1,682	44,500	841
2016-12-07	1,565	1,714	1,565	1,681	72,700	840.50
2016-12-06	1,469	1,590	1,469	1,565	58,900	782.50
2016-12-05	1,465	1,465	1,449	1,465	7,400	732.50
2016-12-02	1,459	1,465	1,443	1,452	14,400	726
2016-12-01	1,450	1,476	1,426	1,429	23,400	714.50
2016-11-30	1,424	1,440	1,424	1,432	3,200	716
2016-11-29	1,440	1,444	1,421	1,428	8,000	714
2016-11-28	1,473	1,473	1,427	1,445	12,000	722.50
2016-11-25	1,497	1,497	1,439	1,459	17,000	729.50
2016-11-24	1,468	1,488	1,468	1,483	11,200	741.50
2016-11-22	1,450	1,466	1,444	1,463	8,900	731.50
2016-11-21	1,432	1,461	1,432	1,449	11,700	724.50
2016-11-18	1,442	1,449	1,430	1,430	7,400	715
2016-11-17	1,432	1,442	1,411	1,441	9,200	720.50
2016-11-16	1,427	1,440	1,425	1,432	12,500	716
2016-11-15	1,410	1,429	1,385	1,424	44,300	712
2016-11-14	1,385	1,398	1,336	1,386	130,100	693
2016-11-11	1,470	1,473	1,431	1,445	14,900	722.50
2016-11-10	1,430	1,477	1,429	1,455	22,300	727.50
2016-11-09	1,457	1,469	1,300	1,400	52,900	700
2016-11-08	1,432	1,445	1,420	1,431	9,700	715.50
2016-11-07	1,414	1,440	1,397	1,433	21,700	716.50
2016-11-04	1,415	1,448	1,353	1,432	46,300	716
2016-11-02	1,418	1,449	1,412	1,434	16,900	717
2016-11-01	1,460	1,460	1,430	1,449	12,300	724.50
2016-10-31	1,438	1,472	1,438	1,460	20,000	730
2016-10-28	1,374	1,423	1,374	1,420	25,500	710
2016-10-27	1,359	1,375	1,358	1,373	9,400	686.50
2016-10-26	1,378	1,378	1,361	1,366	7,100	683
2016-10-25	1,378	1,379	1,350	1,375	13,100	687.50
2016-10-24	1,358	1,366	1,358	1,366	12,400	683
2016-10-21	1,370	1,370	1,343	1,356	10,300	678
2016-10-20	1,360	1,378	1,340	1,340	27,800	670
2016-10-19	1,339	1,343	1,333	1,343	6,500	671.50
2016-10-17	1,319	1,348	1,305	1,329	20,200	664.50
2016-10-13	1,286	1,286	1,265	1,277	16,100	638.50
2016-10-12	1,287	1,287	1,252	1,283	9,100	641.50
2016-10-11	1,305	1,305	1,288	1,290	6,600	645
2016-10-07	1,305	1,305	1,285	1,302	11,100	651
2016-10-06	1,285	1,309	1,285	1,305	16,800	652.50
2016-10-05	1,254	1,285	1,242	1,281	14,200	640.50
2016-10-04	1,255	1,265	1,241	1,252	15,300	626
2016-10-03	1,260	1,264	1,235	1,235	21,300	617.50
2016-09-30	1,214	1,218	1,190	1,215	23,700	607.50
2016-09-29	1,163	1,196	1,163	1,196	33,600	598
2016-09-28	1,147	1,167	1,142	1,166	12,000	583
2016-09-27	1,132	1,147	1,132	1,147	10,400	573.50
2016-09-26	1,132	1,145	1,131	1,144	15,900	572
2016-09-23	1,144	1,148	1,131	1,148	13,000	574
2016-09-21	1,130	1,138	1,115	1,138	10,500	569
2016-09-20	1,115	1,123	1,114	1,123	5,600	561.50
2016-09-16	1,124	1,133	1,115	1,115	13,100	557.50
2016-09-15	1,150	1,150	1,126	1,126	8,000	563
2016-09-14	1,130	1,137	1,123	1,134	6,800	567
2016-09-13	1,138	1,139	1,130	1,130	5,700	565
2016-09-12	1,136	1,142	1,133	1,138	5,700	569
2016-09-09	1,140	1,140	1,134	1,136	4,100	568
2016-09-08	1,143	1,144	1,138	1,144	9,600	572
2016-09-07	1,137	1,137	1,122	1,132	5,600	566
2016-09-06	1,139	1,147	1,136	1,140	7,500	570
2016-09-05	1,130	1,143	1,122	1,140	16,500	570
2016-09-02	1,120	1,124	1,117	1,117	7,100	558.50
2016-09-01	1,116	1,121	1,116	1,116	5,400	558
2016-08-31	1,116	1,125	1,116	1,125	6,100	562.50
2016-08-30	1,115	1,120	1,102	1,109	13,500	554.50
2016-08-29	1,088	1,104	1,088	1,101	8,600	550.50
2016-08-26	1,080	1,080	1,071	1,078	5,700	539
2016-08-25	1,080	1,087	1,080	1,080	11,400	540
2016-08-24	1,078	1,087	1,074	1,080	3,600	540
2016-08-23	1,083	1,086	1,072	1,072	7,600	536
2016-08-22	1,088	1,088	1,071	1,083	16,800	541.50
2016-08-19	1,085	1,085	1,080	1,080	1,200	540
2016-08-18	1,090	1,090	1,068	1,071	17,300	535.50
2016-08-17	1,081	1,092	1,080	1,082	14,400	541
2016-08-16	1,089	1,099	1,085	1,088	21,300	544
2016-08-15	1,127	1,127	1,086	1,092	40,700	546
2016-08-12	1,072	1,106	1,063	1,097	58,400	548.50
2016-08-10	1,174	1,194	1,174	1,183	20,200	591.50
2016-08-09	1,152	1,168	1,152	1,158	7,700	579
2016-08-08	1,190	1,192	1,165	1,171	10,800	585.50
2016-08-05	1,197	1,197	1,182	1,190	7,200	595
2016-08-04	1,171	1,191	1,156	1,176	13,700	588
2016-08-03	1,202	1,203	1,172	1,176	14,400	588
2016-08-02	1,211	1,213	1,203	1,206	8,200	603
2016-08-01	1,197	1,208	1,197	1,205	5,600	602.50
2016-07-29	1,187	1,213	1,181	1,213	13,000	606.50
2016-07-28	1,182	1,226	1,180	1,202	15,800	601
2016-07-27	1,184	1,197	1,184	1,191	10,900	595.50
2016-07-26	1,180	1,192	1,180	1,187	14,500	593.50
2016-07-25	1,191	1,204	1,172	1,197	10,000	598.50
2016-07-22	1,200	1,207	1,182	1,204	19,300	602
2016-07-21	1,211	1,215	1,200	1,208	8,600	604
2016-07-20	1,197	1,199	1,184	1,199	7,300	599.50
2016-07-19	1,200	1,217	1,185	1,217	21,900	608.50
2016-07-15	1,198	1,201	1,180	1,196	15,600	598
2016-07-14	1,168	1,185	1,168	1,180	16,000	590
2016-07-13	1,147	1,167	1,135	1,164	25,600	582
2016-07-12	1,150	1,150	1,090	1,134	10,700	567
2016-07-11	1,063	1,099	1,062	1,090	13,300	545
2016-07-08	1,063	1,063	1,030	1,061	20,100	530.50
2016-07-07	1,073	1,074	1,032	1,053	15,200	526.50
2016-07-06	1,100	1,100	1,060	1,073	14,500	536.50
2016-07-05	1,120	1,126	1,107	1,108	7,600	554
2016-07-04	1,134	1,140	1,121	1,126	10,200	563
2016-07-01	1,141	1,141	1,120	1,124	4,700	562
2016-06-30	1,131	1,131	1,109	1,111	16,800	555.50
2016-06-29	1,087	1,105	1,072	1,094	17,200	547
2016-06-28	1,049	1,083	1,015	1,057	21,000	528.50
2016-06-27	1,054	1,073	1,042	1,059	34,800	529.50
2016-06-24	1,172	1,183	1,002	1,054	51,600	527
2016-06-23	1,158	1,164	1,130	1,155	20,100	577.50
2016-06-22	1,175	1,177	1,159	1,165	12,900	582.50
2016-06-21	1,161	1,183	1,150	1,183	10,500	591.50
2016-06-20	1,149	1,185	1,142	1,166	24,400	583
2016-06-17	1,140	1,147	1,121	1,126	25,900	563
2016-06-16	1,222	1,239	1,123	1,129	44,700	564.50
2016-06-15	1,211	1,236	1,195	1,222	34,400	611
2016-06-14	1,290	1,302	1,218	1,238	54,300	619
2016-06-13	1,338	1,338	1,280	1,316	59,200	658
2016-06-10	1,284	1,339	1,284	1,338	32,900	669
2016-06-09	1,286	1,297	1,254	1,282	24,400	641
2016-06-08	1,281	1,296	1,270	1,286	24,300	643
2016-06-07	1,308	1,330	1,275	1,284	28,500	642
2016-06-06	1,269	1,328	1,254	1,303	32,900	651.50
2016-06-03	1,250	1,313	1,250	1,302	56,700	651
2016-06-02	1,240	1,245	1,201	1,239	55,000	619.50
2016-06-01	1,180	1,187	1,166	1,175	8,200	587.50
2016-05-31	1,184	1,207	1,174	1,177	36,400	588.50
2016-05-30	1,136	1,180	1,136	1,168	28,800	584
2016-05-27	1,130	1,143	1,129	1,143	20,100	571.50
2016-05-26	1,166	1,169	1,137	1,143	25,000	571.50
2016-05-25	1,126	1,144	1,117	1,143	31,700	571.50
2016-05-24	1,119	1,120	1,100	1,107	11,800	553.50
2016-05-23	1,081	1,111	1,081	1,109	28,800	554.50
2016-05-20	1,049	1,089	1,045	1,082	25,500	541
2016-05-19	1,037	1,065	1,037	1,064	37,400	532
2016-05-18	1,044	1,057	1,027	1,046	25,500	523
2016-05-17	1,069	1,075	1,045	1,054	18,500	527
2016-05-16	1,145	1,149	1,043	1,055	77,600	527.50
2016-05-13	1,100	1,123	1,072	1,087	132,300	543.50
2016-05-12	1,010	1,010	1,000	1,004	8,500	502
2016-05-11	1,017	1,020	994	1,002	20,000	501
2016-05-10	1,013	1,024	991	1,016	18,600	508
2016-05-09	998	1,009	988	989	17,000	494.50
2016-05-06	989	1,002	976	998	18,000	499
2016-05-02	998	999	980	990	28,800	495
2016-04-28	1,043	1,044	1,006	1,008	16,900	504
2016-04-27	1,022	1,037	1,019	1,029	9,500	514.50
2016-04-26	1,060	1,063	1,018	1,020	33,200	510
2016-04-25	1,080	1,080	1,044	1,061	46,700	530.50
2016-04-22	1,021	1,024	1,016	1,020	24,500	510
2016-04-21	1,016	1,032	1,016	1,021	32,900	510.50
2016-04-20	1,016	1,024	1,002	1,011	24,300	505.50
2016-04-19	1,011	1,020	1,003	1,006	14,900	503
2016-04-18	1,006	1,013	1,004	1,006	16,900	503
2016-04-15	1,015	1,047	1,015	1,025	21,300	512.50
2016-04-14	1,020	1,022	1,001	1,010	28,200	505
2016-04-13	1,006	1,016	992	1,006	25,700	503
2016-04-12	979	1,010	979	1,006	16,100	503
2016-04-11	986	986	967	978	12,400	489
2016-04-08	982	1,007	958	986	41,700	493
2016-04-07	997	998	971	983	31,500	491.50
2016-04-06	984	1,013	977	998	19,100	499
2016-04-05	1,034	1,037	997	1,003	47,400	501.50
2016-04-04	1,072	1,095	1,038	1,049	46,400	524.50
2016-04-01	1,149	1,149	1,052	1,071	53,100	535.50
2016-03-31	1,155	1,173	1,148	1,159	33,400	579.50
2016-03-30	1,159	1,162	1,147	1,155	17,100	577.50
2016-03-29	1,159	1,180	1,158	1,170	12,600	585
2016-03-28	1,162	1,179	1,160	1,161	18,100	580.50
2016-03-25	1,187	1,198	1,174	1,183	29,800	591.50
2016-03-24	1,160	1,180	1,159	1,178	15,700	589
2016-03-23	1,181	1,186	1,165	1,179	14,600	589.50
2016-03-22	1,170	1,183	1,154	1,170	21,300	585
2016-03-18	1,165	1,174	1,132	1,148	26,500	574
2016-03-17	1,186	1,199	1,165	1,172	33,100	586
2016-03-16	1,239	1,239	1,185	1,185	25,400	592.50
2016-03-15	1,230	1,241	1,224	1,238	22,800	619
2016-03-14	1,249	1,249	1,231	1,235	28,200	617.50
2016-03-11	1,200	1,237	1,181	1,231	14,700	615.50
2016-03-10	1,193	1,210	1,188	1,208	10,500	604
2016-03-09	1,188	1,190	1,168	1,176	10,100	588
2016-03-08	1,199	1,202	1,173	1,188	15,100	594
2016-03-07	1,184	1,216	1,184	1,208	16,600	604
2016-03-04	1,186	1,189	1,180	1,180	16,200	590
2016-03-03	1,180	1,187	1,176	1,186	5,800	593
2016-03-02	1,158	1,182	1,158	1,173	11,400	586.50
2016-03-01	1,150	1,151	1,102	1,140	17,800	570
2016-02-29	1,132	1,170	1,132	1,150	17,900	575
2016-02-26	1,119	1,135	1,119	1,131	12,100	565.50
2016-02-25	1,106	1,128	1,080	1,119	32,800	559.50
2016-02-24	1,106	1,130	1,089	1,101	40,300	550.50
2016-02-23	1,140	1,166	1,106	1,120	38,800	560
2016-02-22	1,140	1,165	1,120	1,140	27,200	570
2016-02-19	1,166	1,169	1,128	1,153	21,900	576.50
2016-02-18	1,140	1,183	1,140	1,169	55,200	584.50
2016-02-17	1,130	1,162	1,120	1,140	35,500	570
2016-02-16	1,080	1,138	1,071	1,112	66,500	556
2016-02-15	1,110	1,134	1,000	1,050	187,000	525
2016-02-12	1,128	1,195	1,075	1,140	74,600	570
2016-02-10	1,316	1,330	1,222	1,248	60,100	624
2016-02-09	1,396	1,396	1,310	1,316	65,800	658
2016-02-08	1,417	1,438	1,401	1,416	44,100	708
2016-02-05	1,415	1,449	1,405	1,439	21,300	719.50
2016-02-04	1,475	1,504	1,441	1,445	34,800	722.50
2016-02-03	1,488	1,508	1,473	1,476	29,900	738
2016-02-02	1,560	1,560	1,507	1,513	32,900	756.50
2016-02-01	1,515	1,545	1,505	1,541	32,800	770.50
2016-01-29	1,443	1,478	1,421	1,471	32,600	735.50
2016-01-28	1,441	1,480	1,418	1,449	35,100	724.50
2016-01-27	1,410	1,444	1,410	1,441	22,200	720.50
2016-01-26	1,394	1,405	1,380	1,390	17,700	695
2016-01-25	1,405	1,449	1,393	1,415	35,400	707.50
2016-01-22	1,355	1,415	1,350	1,405	20,900	702.50
2016-01-21	1,353	1,437	1,311	1,311	52,200	655.50
2016-01-20	1,509	1,509	1,380	1,383	39,600	691.50
2016-01-19	1,450	1,494	1,442	1,470	25,900	735
2016-01-18	1,458	1,489	1,458	1,478	21,200	739
2016-01-15	1,577	1,609	1,523	1,528	36,000	764
2016-01-14	1,605	1,611	1,530	1,577	47,100	788.50
2016-01-13	1,606	1,640	1,606	1,636	26,400	818
2016-01-12	1,671	1,688	1,555	1,612	67,800	806
2016-01-08	1,675	1,741	1,657	1,714	36,900	857
2016-01-07	1,682	1,696	1,651	1,664	35,000	832
2016-01-06	1,725	1,750	1,671	1,686	24,200	843
2016-01-05	1,683	1,725	1,650	1,685	46,800	842.50
2016-01-04	1,759	1,759	1,708	1,709	25,400	854.50

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