3355 クリヤマホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,615	2,708	2,606	2,707	23,800	1,353.50
2017-12-28	2,667	2,668	2,610	2,620	19,200	1,310
2017-12-27	2,632	2,696	2,632	2,667	30,700	1,333.50
2017-12-26	2,650	2,729	2,587	2,686	37,500	1,343
2017-12-25	2,700	2,763	2,695	2,695	23,900	1,347.50
2017-12-22	2,620	2,699	2,616	2,685	30,300	1,342.50
2017-12-21	2,625	2,644	2,589	2,604	41,900	1,302
2017-12-20	2,555	2,649	2,531	2,646	35,900	1,323
2017-12-19	2,533	2,569	2,513	2,539	17,800	1,269.50
2017-12-18	2,501	2,575	2,501	2,533	21,400	1,266.50
2017-12-15	2,549	2,641	2,505	2,508	49,600	1,254
2017-12-14	2,531	2,560	2,514	2,560	19,500	1,280
2017-12-13	2,527	2,539	2,488	2,531	12,300	1,265.50
2017-12-12	2,544	2,579	2,527	2,527	15,000	1,263.50
2017-12-11	2,550	2,567	2,522	2,544	17,100	1,272
2017-12-08	2,510	2,510	2,424	2,508	35,600	1,254
2017-12-07	2,442	2,545	2,429	2,522	42,000	1,261
2017-12-06	2,382	2,442	2,380	2,428	42,700	1,214
2017-12-05	2,329	2,365	2,278	2,362	29,700	1,181
2017-12-04	2,278	2,347	2,271	2,330	74,200	1,165
2017-12-01	2,250	2,270	2,240	2,256	10,500	1,128
2017-11-30	2,267	2,267	2,217	2,237	11,300	1,118.50
2017-11-29	2,221	2,270	2,221	2,267	10,200	1,133.50
2017-11-28	2,245	2,259	2,205	2,221	26,100	1,110.50
2017-11-27	2,281	2,287	2,245	2,245	39,500	1,122.50
2017-11-24	2,212	2,277	2,201	2,275	27,700	1,137.50
2017-11-22	2,199	2,219	2,186	2,217	23,800	1,108.50
2017-11-21	2,168	2,209	2,155	2,198	31,000	1,099
2017-11-20	2,075	2,148	2,061	2,138	39,700	1,069
2017-11-17	2,055	2,075	2,034	2,058	36,700	1,029
2017-11-16	1,968	2,073	1,968	2,052	28,400	1,026
2017-11-15	2,025	2,029	1,961	1,972	35,800	986
2017-11-13	2,058	2,080	2,021	2,080	69,900	1,040
2017-11-10	1,950	1,955	1,936	1,950	20,300	975
2017-11-09	1,980	2,019	1,953	1,967	27,800	983.50
2017-11-08	1,940	1,980	1,939	1,980	17,400	990
2017-11-07	1,940	1,940	1,930	1,936	6,700	968
2017-11-06	1,936	1,945	1,927	1,927	9,700	963.50
2017-11-02	1,948	1,949	1,925	1,936	8,600	968
2017-11-01	1,924	1,944	1,920	1,933	25,300	966.50
2017-10-31	1,879	1,923	1,869	1,918	26,500	959
2017-10-30	1,842	1,860	1,841	1,857	15,100	928.50
2017-10-27	1,832	1,837	1,816	1,830	10,100	915
2017-10-26	1,815	1,838	1,809	1,825	11,900	912.50
2017-10-25	1,841	1,845	1,812	1,814	17,900	907
2017-10-24	1,814	1,836	1,804	1,834	21,000	917
2017-10-23	1,855	1,855	1,819	1,820	12,600	910
2017-10-20	1,786	1,849	1,786	1,841	14,000	920.50
2017-10-19	1,797	1,799	1,779	1,786	19,600	893
2017-10-18	1,802	1,830	1,787	1,797	24,100	898.50
2017-10-17	1,827	1,827	1,801	1,804	28,900	902
2017-10-16	1,846	1,846	1,820	1,820	20,700	910
2017-10-13	1,836	1,860	1,811	1,860	25,500	930
2017-10-12	1,849	1,857	1,822	1,833	17,400	916.50
2017-10-11	1,875	1,875	1,818	1,849	33,600	924.50
2017-10-10	1,909	1,909	1,858	1,873	11,000	936.50
2017-10-06	1,891	1,896	1,860	1,882	13,900	941
2017-10-05	1,891	1,928	1,887	1,888	12,000	944
2017-10-04	1,880	1,905	1,879	1,887	29,800	943.50
2017-10-03	1,844	1,901	1,804	1,871	58,300	935.50
2017-10-02	1,803	1,828	1,803	1,828	9,400	914
2017-09-29	1,825	1,837	1,778	1,785	20,900	892.50
2017-09-28	1,743	1,838	1,740	1,815	32,700	907.50
2017-09-27	1,734	1,736	1,718	1,726	13,500	863
2017-09-26	1,730	1,734	1,715	1,734	10,100	867
2017-09-25	1,750	1,755	1,706	1,730	27,300	865
2017-09-22	1,753	1,756	1,721	1,723	12,900	861.50
2017-09-21	1,769	1,781	1,750	1,752	10,700	876
2017-09-20	1,735	1,760	1,726	1,752	15,500	876
2017-09-19	1,759	1,764	1,720	1,732	19,200	866
2017-09-15	1,705	1,736	1,699	1,719	22,800	859.50
2017-09-14	1,728	1,738	1,691	1,695	14,800	847.50
2017-09-13	1,762	1,762	1,725	1,725	9,400	862.50
2017-09-12	1,750	1,763	1,745	1,752	9,400	876
2017-09-11	1,736	1,753	1,710	1,726	7,900	863
2017-09-08	1,705	1,728	1,705	1,705	9,600	852.50
2017-09-07	1,741	1,741	1,703	1,719	7,200	859.50
2017-09-06	1,701	1,726	1,682	1,707	26,700	853.50
2017-09-05	1,786	1,812	1,675	1,705	54,800	852.50
2017-09-04	1,877	1,882	1,780	1,785	29,100	892.50
2017-09-01	1,900	1,921	1,882	1,902	25,000	951
2017-08-31	1,890	1,890	1,880	1,888	11,000	944
2017-08-30	1,854	1,890	1,851	1,890	16,800	945
2017-08-29	1,815	1,836	1,814	1,834	5,200	917
2017-08-28	1,827	1,866	1,827	1,853	6,600	926.50
2017-08-25	1,797	1,837	1,780	1,826	11,400	913
2017-08-24	1,837	1,837	1,786	1,808	13,900	904
2017-08-23	1,850	1,868	1,835	1,841	4,700	920.50
2017-08-22	1,850	1,850	1,838	1,845	15,200	922.50
2017-08-21	1,850	1,860	1,835	1,850	15,000	925
2017-08-18	1,768	1,828	1,768	1,828	16,600	914
2017-08-17	1,803	1,845	1,783	1,800	27,700	900
2017-08-16	1,748	1,775	1,721	1,775	16,400	887.50
2017-08-15	1,761	1,764	1,721	1,731	26,500	865.50
2017-08-14	1,826	1,826	1,720	1,721	51,800	860.50
2017-08-10	1,892	1,892	1,873	1,887	13,200	943.50
2017-08-09	1,922	1,922	1,865	1,867	19,300	933.50
2017-08-08	1,926	1,926	1,893	1,922	21,700	961
2017-08-07	1,956	1,969	1,867	1,926	74,300	963
2017-08-04	2,083	2,089	2,071	2,080	3,800	1,040
2017-08-03	2,100	2,100	2,058	2,086	13,300	1,043
2017-08-02	2,027	2,135	2,022	2,089	44,200	1,044.50
2017-08-01	2,141	2,150	2,029	2,042	49,200	1,021
2017-07-31	2,150	2,201	2,143	2,158	16,900	1,079
2017-07-28	2,290	2,290	2,171	2,190	21,700	1,095
2017-07-27	2,280	2,299	2,278	2,290	20,200	1,145
2017-07-26	2,250	2,300	2,249	2,282	24,400	1,141
2017-07-25	2,284	2,286	2,238	2,262	31,200	1,131
2017-07-24	2,200	2,296	2,189	2,288	32,300	1,144
2017-07-21	2,133	2,250	2,113	2,203	47,800	1,101.50
2017-07-20	2,165	2,222	2,138	2,138	63,900	1,069
2017-07-19	2,000	2,030	1,990	2,015	14,100	1,007.50
2017-07-18	2,021	2,041	2,007	2,008	15,900	1,004
2017-07-14	2,020	2,069	2,020	2,027	17,800	1,013.50
2017-07-13	2,016	2,030	2,005	2,028	15,700	1,014
2017-07-12	1,990	2,040	1,990	2,034	35,200	1,017
2017-07-11	1,989	2,000	1,988	2,000	31,300	1,000
2017-07-10	1,960	1,986	1,941	1,976	16,200	988
2017-07-07	1,918	1,953	1,890	1,947	14,800	973.50
2017-07-06	1,947	1,967	1,927	1,951	12,100	975.50
2017-07-05	1,967	1,970	1,964	1,964	3,300	982
2017-07-04	1,980	1,990	1,975	1,986	20,400	993
2017-07-03	1,926	1,983	1,926	1,966	22,300	983
2017-06-30	1,941	1,941	1,917	1,922	9,700	961
2017-06-29	1,950	1,979	1,950	1,963	19,000	981.50
2017-06-28	1,962	1,974	1,950	1,962	6,400	981
2017-06-27	1,980	1,980	1,962	1,962	4,300	981
2017-06-26	1,963	1,974	1,958	1,971	18,100	985.50
2017-06-23	1,924	1,945	1,921	1,944	12,200	972
2017-06-22	1,930	1,940	1,914	1,940	7,900	970
2017-06-21	1,935	1,941	1,867	1,940	12,900	970
2017-06-20	1,975	1,979	1,955	1,955	7,600	977.50
2017-06-19	1,930	1,973	1,920	1,965	22,600	982.50
2017-06-16	1,920	1,920	1,888	1,898	27,700	949
2017-06-15	1,931	1,931	1,874	1,884	14,500	942
2017-06-14	1,901	1,927	1,877	1,926	11,900	963
2017-06-13	1,923	1,925	1,888	1,891	20,100	945.50
2017-06-12	1,964	1,975	1,955	1,955	16,300	977.50
2017-06-09	1,945	1,950	1,926	1,947	19,600	973.50
2017-06-08	1,866	1,935	1,862	1,925	23,900	962.50
2017-06-07	1,836	1,870	1,834	1,860	10,100	930
2017-06-06	1,835	1,864	1,830	1,853	23,800	926.50
2017-06-05	1,809	1,840	1,809	1,823	27,700	911.50
2017-06-02	1,805	1,808	1,795	1,800	26,200	900
2017-06-01	1,782	1,810	1,782	1,790	26,600	895
2017-05-31	1,768	1,789	1,768	1,779	11,200	889.50
2017-05-30	1,776	1,784	1,750	1,782	10,700	891
2017-05-29	1,783	1,790	1,750	1,778	13,400	889
2017-05-26	1,784	1,798	1,739	1,790	17,000	895
2017-05-25	1,748	1,785	1,746	1,772	20,000	886
2017-05-24	1,734	1,749	1,734	1,742	19,900	871
2017-05-23	1,727	1,749	1,721	1,729	24,000	864.50
2017-05-22	1,667	1,744	1,667	1,740	29,900	870
2017-05-19	1,664	1,667	1,651	1,660	17,500	830
2017-05-18	1,635	1,666	1,635	1,664	32,800	832
2017-05-17	1,663	1,665	1,655	1,663	26,700	831.50
2017-05-16	1,658	1,663	1,646	1,660	18,800	830
2017-05-15	1,660	1,661	1,647	1,659	25,000	829.50
2017-05-12	1,641	1,660	1,641	1,660	1,900	830
2017-05-11	1,660	1,660	1,644	1,653	7,000	826.50
2017-05-10	1,658	1,659	1,643	1,647	2,700	823.50
2017-05-09	1,647	1,660	1,647	1,658	3,400	829
2017-05-08	1,670	1,670	1,650	1,660	9,700	830
2017-05-02	1,645	1,661	1,645	1,648	11,200	824
2017-05-01	1,648	1,665	1,639	1,658	7,300	829
2017-04-28	1,649	1,659	1,649	1,658	5,600	829
2017-04-27	1,641	1,662	1,640	1,645	11,900	822.50
2017-04-26	1,649	1,655	1,645	1,646	1,400	823
2017-04-25	1,665	1,665	1,647	1,660	8,500	830
2017-04-24	1,642	1,642	1,625	1,641	5,700	820.50
2017-04-21	1,662	1,662	1,616	1,642	1,900	821
2017-04-20	1,673	1,673	1,649	1,655	23,000	827.50
2017-04-19	1,639	1,683	1,638	1,657	27,300	828.50
2017-04-18	1,648	1,693	1,628	1,656	35,800	828
2017-04-17	1,602	1,620	1,592	1,618	23,000	809
2017-04-14	1,529	1,568	1,529	1,562	11,400	781
2017-04-13	1,489	1,569	1,489	1,514	17,100	757
2017-04-12	1,512	1,512	1,475	1,490	8,100	745
2017-04-11	1,523	1,523	1,512	1,512	5,600	756
2017-04-10	1,540	1,540	1,526	1,526	3,400	763
2017-04-07	1,507	1,541	1,507	1,531	2,100	765.50
2017-04-06	1,523	1,523	1,499	1,507	12,500	753.50
2017-04-05	1,551	1,551	1,507	1,523	6,600	761.50
2017-04-04	1,631	1,631	1,531	1,538	15,200	769
2017-04-03	1,654	1,659	1,618	1,625	9,700	812.50
2017-03-31	1,659	1,665	1,653	1,657	17,300	828.50
2017-03-30	1,639	1,656	1,631	1,654	7,200	827
2017-03-29	1,639	1,639	1,622	1,636	1,100	818
2017-03-28	1,650	1,654	1,634	1,639	2,300	819.50
2017-03-27	1,642	1,648	1,628	1,633	13,900	816.50
2017-03-24	1,624	1,658	1,620	1,649	13,500	824.50
2017-03-23	1,607	1,610	1,591	1,603	16,700	801.50
2017-03-22	1,621	1,629	1,610	1,620	10,400	810
2017-03-21	1,650	1,657	1,630	1,641	17,000	820.50
2017-03-17	1,649	1,665	1,628	1,637	10,800	818.50
2017-03-16	1,635	1,650	1,615	1,650	10,100	825
2017-03-15	1,645	1,678	1,638	1,653	35,800	826.50
2017-03-14	1,620	1,644	1,618	1,644	30,900	822
2017-03-13	1,585	1,605	1,585	1,601	17,800	800.50
2017-03-10	1,588	1,600	1,565	1,569	15,900	784.50
2017-03-09	1,600	1,600	1,590	1,599	10,700	799.50
2017-03-08	1,603	1,603	1,580	1,594	8,900	797
2017-03-07	1,601	1,601	1,587	1,592	4,100	796
2017-03-06	1,593	1,608	1,587	1,590	11,700	795
2017-03-03	1,576	1,587	1,571	1,585	13,200	792.50
2017-03-02	1,568	1,575	1,560	1,568	15,900	784
2017-03-01	1,512	1,550	1,508	1,547	21,600	773.50
2017-02-28	1,523	1,527	1,517	1,527	12,000	763.50
2017-02-27	1,520	1,522	1,504	1,514	9,600	757
2017-02-24	1,525	1,525	1,506	1,522	12,000	761
2017-02-23	1,515	1,532	1,515	1,525	12,400	762.50
2017-02-22	1,545	1,549	1,500	1,515	25,400	757.50
2017-02-21	1,480	1,547	1,465	1,547	41,500	773.50
2017-02-20	1,506	1,512	1,441	1,465	56,100	732.50
2017-02-17	1,537	1,537	1,490	1,506	39,400	753
2017-02-16	1,579	1,579	1,531	1,553	21,900	776.50
2017-02-15	1,601	1,610	1,482	1,542	44,200	771
2017-02-14	1,628	1,645	1,595	1,599	33,300	799.50
2017-02-13	1,650	1,654	1,620	1,628	51,500	814
2017-02-10	1,772	1,794	1,761	1,765	8,300	882.50
2017-02-09	1,795	1,795	1,761	1,774	9,900	887
2017-02-08	1,791	1,800	1,780	1,799	7,900	899.50
2017-02-07	1,785	1,793	1,763	1,785	11,300	892.50
2017-02-06	1,820	1,820	1,788	1,793	12,300	896.50
2017-02-03	1,820	1,847	1,815	1,815	11,500	907.50
2017-02-02	1,840	1,855	1,821	1,827	11,400	913.50
2017-02-01	1,839	1,851	1,827	1,838	14,200	919
2017-01-31	1,845	1,871	1,820	1,843	25,500	921.50
2017-01-30	1,830	1,886	1,828	1,885	28,300	942.50
2017-01-27	1,806	1,831	1,800	1,800	15,200	900
2017-01-26	1,770	1,833	1,730	1,833	55,300	916.50
2017-01-25	1,745	1,758	1,716	1,730	10,700	865
2017-01-24	1,740	1,745	1,708	1,745	13,700	872.50
2017-01-23	1,742	1,745	1,725	1,741	11,700	870.50
2017-01-20	1,740	1,760	1,732	1,759	7,300	879.50
2017-01-19	1,741	1,760	1,733	1,744	12,800	872
2017-01-18	1,730	1,745	1,725	1,740	11,400	870
2017-01-17	1,755	1,765	1,703	1,744	22,500	872
2017-01-16	1,750	1,755	1,708	1,752	23,500	876
2017-01-13	1,745	1,748	1,731	1,742	8,700	871
2017-01-12	1,724	1,746	1,707	1,746	18,300	873
2017-01-11	1,711	1,741	1,711	1,724	11,900	862
2017-01-10	1,766	1,769	1,683	1,704	42,200	852
2017-01-06	1,760	1,770	1,757	1,766	15,200	883
2017-01-05	1,761	1,776	1,743	1,775	24,400	887.50
2017-01-04	1,759	1,790	1,737	1,760	36,400	880

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