3355 クリヤマホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2875775773073415,800734
2018-12-2776876873073345,900733
2018-12-2669470668570038,000700
2018-12-251,4901,5001,4501,45531,700727.50
2018-12-211,5021,5391,4901,52635,600763
2018-12-201,6001,6001,4851,49043,000745
2018-12-191,6001,6241,5901,60721,500803.50
2018-12-181,6501,6591,6001,60036,000800
2018-12-171,6841,7011,6821,69513,800847.50
2018-12-141,7181,7181,6621,69622,100848
2018-12-131,7121,7371,7031,71918,400859.50
2018-12-121,7151,7271,7061,71235,700856
2018-12-111,7551,7621,7141,72020,800860
2018-12-101,7931,7991,7331,75421,200877
2018-12-071,8241,8301,7671,78535,600892.50
2018-12-061,8791,8791,8241,82620,000913
2018-12-051,8661,8811,8101,85822,900929
2018-12-041,9601,9641,8961,90414,600952
2018-12-031,9301,9601,9281,96016,800980
2018-11-301,8881,9321,8881,92613,300963
2018-11-291,8591,8811,8391,88121,100940.50
2018-11-281,8351,8451,8121,83921,300919.50
2018-11-271,8101,8281,7961,82015,300910
2018-11-261,8431,8431,7961,79618,400898
2018-11-221,8811,8811,8151,82318,600911.50
2018-11-211,8601,8911,8301,86212,800931
2018-11-201,8931,8981,8651,87310,000936.50
2018-11-191,9301,9341,8981,90111,600950.50
2018-11-161,8911,9381,8911,89412,400947
2018-11-151,8541,9351,8481,93019,000965
2018-11-141,9502,0461,8201,825139,700912.50
2018-11-131,7071,7551,6701,75517,200877.50
2018-11-121,7401,7401,7001,71525,300857.50
2018-11-091,7661,7801,7351,75617,800878
2018-11-081,7681,7891,7631,7696,600884.50
2018-11-071,7701,7791,7121,75415,600877
2018-11-061,7501,7741,7481,7616,600880.50
2018-11-051,8001,8001,7051,74427,200872
2018-11-021,7971,8301,7621,78116,600890.50
2018-11-011,7471,8001,7461,7985,200899
2018-10-311,7341,7601,7321,75312,200876.50
2018-10-301,6341,7121,6341,71220,000856
2018-10-291,6851,7231,6531,66328,500831.50
2018-10-261,7791,8001,6851,70819,500854
2018-10-251,7821,7941,7501,77925,600889.50
2018-10-241,9021,9061,8241,84327,400921.50
2018-10-231,8991,9191,8911,9146,700957
2018-10-221,9321,9321,8921,9216,100960.50
2018-10-191,9201,9301,9011,9104,600955
2018-10-181,9781,9801,9021,91111,900955.50
2018-10-171,9781,9951,9631,97812,400989
2018-10-161,9491,9701,9161,96011,200980
2018-10-151,9551,9781,9221,94912,700974.50
2018-10-121,8621,9631,8621,95018,600975
2018-10-111,9241,9291,8751,90122,400950.50
2018-10-101,9671,9771,9601,9644,600982
2018-10-091,9541,9731,9471,96712,700983.50
2018-10-052,0052,0281,9601,96328,900981.50
2018-10-042,0102,0351,9982,00511,8001,002.50
2018-10-032,0282,0291,9982,0146,5001,007
2018-10-021,9802,0241,9792,01926,7001,009.50
2018-10-012,0002,0051,9201,95940,000979.50
2018-09-282,0502,0501,9751,99621,000998
2018-09-272,1122,1131,9902,02932,0001,014.50
2018-09-262,1402,1452,0472,11425,0001,057
2018-09-252,1722,2042,1702,18317,3001,091.50
2018-09-212,1772,2102,1692,20024,1001,100
2018-09-202,1902,2102,1572,1768,1001,088
2018-09-192,2102,2192,1702,2155,5001,107.50
2018-09-182,1992,2102,1612,2035,9001,101.50
2018-09-142,1622,1752,1482,1594,1001,079.50
2018-09-132,1892,1892,1582,1601,5001,080
2018-09-122,1852,1852,1582,1661,0001,083
2018-09-112,2002,2032,1742,1741,5001,087
2018-09-102,1932,2032,1592,1973,2001,098.50
2018-09-072,1802,2012,1672,1931,9001,096.50
2018-09-062,2202,2202,1752,2013,1001,100.50
2018-09-052,1742,2372,1742,2206,9001,110
2018-09-042,1842,1842,1652,1744001,087
2018-09-032,1932,1952,1562,1744,0001,087
2018-08-312,1692,2052,1472,1607,7001,080
2018-08-302,1032,1722,1002,16916,1001,084.50
2018-08-292,1012,1152,0902,1034,0001,051.50
2018-08-282,1342,1672,0902,1017,3001,050.50
2018-08-272,1852,1852,1322,1328,1001,066
2018-08-242,1032,1102,0982,1007,1001,050
2018-08-232,1082,1122,1002,1057,1001,052.50
2018-08-222,1042,1042,0882,0971,4001,048.50
2018-08-212,1202,1202,0702,0843,0001,042
2018-08-202,1602,1682,1352,1351,4001,067.50
2018-08-172,1602,1872,1432,1752,7001,087.50
2018-08-162,1792,1822,1282,1697,0001,084.50
2018-08-152,1832,1832,1462,1809,6001,090
2018-08-142,0642,1332,0622,1337,8001,066.50
2018-08-132,0492,0712,0102,03414,7001,017
2018-08-102,1022,1532,1022,1499,6001,074.50
2018-08-092,1332,1482,0902,14813,3001,074
2018-08-082,0062,1272,0062,10915,6001,054.50
2018-08-072,0302,0552,0302,0553,9001,027.50
2018-08-062,1482,1482,0302,03015,9001,015
2018-08-032,0132,0291,9882,0054,7001,002.50
2018-08-022,0482,0482,0222,0223,4001,011
2018-08-012,0072,0572,0072,0475,4001,023.50
2018-07-311,9892,0191,9822,0067,9001,003
2018-07-302,0002,0162,0002,0042,4001,002
2018-07-271,9922,0001,9752,0006,8001,000
2018-07-261,9762,0001,9691,9894,500994.50
2018-07-252,0292,0291,9751,9864,200993
2018-07-241,9672,0001,9612,0006,0001,000
2018-07-231,9261,9581,9201,9585,000979
2018-07-201,9701,9701,9031,9246,700962
2018-07-191,9701,9801,9481,9644,900982
2018-07-181,9911,9971,9561,9706,300985
2018-07-172,0082,0081,9721,9918,200995.50
2018-07-131,9831,9831,9001,93612,700968
2018-07-121,9841,9841,9361,9435,800971.50
2018-07-112,0002,0001,9571,9747,900987
2018-07-101,9682,0351,9632,03525,7001,017.50
2018-07-091,8951,9241,8501,92116,200960.50
2018-07-061,7341,8631,7311,85536,900927.50
2018-07-051,8161,8561,7341,73422,800867
2018-07-041,8531,8701,8201,8319,900915.50
2018-07-031,8711,8851,8121,85322,800926.50
2018-07-021,9261,9581,8731,87911,300939.50
2018-06-291,8951,9481,8511,94220,400971
2018-06-281,8701,9361,8301,92824,100964
2018-06-271,8091,8621,7641,85516,300927.50
2018-06-261,7821,7991,7301,78138,700890.50
2018-06-251,8751,8751,7311,74557,200872.50
2018-06-221,9271,9271,8781,88131,500940.50
2018-06-211,9712,0021,9441,95932,900979.50
2018-06-202,0222,0301,9281,98033,200990
2018-06-192,0782,0982,0172,01712,1001,008.50
2018-06-182,1012,1422,0682,11915,4001,059.50
2018-06-152,1632,1732,1042,11416,1001,057
2018-06-142,1982,2022,1632,1637,5001,081.50
2018-06-132,2132,2132,1752,2009,1001,100
2018-06-122,2362,2392,2102,2107,0001,105
2018-06-112,2432,2452,2172,2315,1001,115.50
2018-06-082,1822,2462,1822,21413,8001,107
2018-06-072,1792,2502,1672,22719,7001,113.50
2018-06-062,1602,1672,1472,1514,7001,075.50
2018-06-052,2192,2192,1422,14214,5001,071
2018-06-042,2002,2192,1682,1705,9001,085
2018-06-012,2962,3162,1512,15218,7001,076
2018-05-312,2632,2742,1812,23016,6001,115
2018-05-302,2122,2152,1262,1359,7001,067.50
2018-05-292,2312,2902,1892,26213,1001,131
2018-05-282,1962,2512,1962,2324,3001,116
2018-05-252,2932,3102,1442,20919,9001,104.50
2018-05-242,3632,3632,2932,31513,4001,157.50
2018-05-232,3522,3952,3402,36215,5001,181
2018-05-222,3032,3802,3022,37916,8001,189.50
2018-05-212,2732,3332,2732,29318,8001,146.50
2018-05-182,1992,2902,1992,27733,9001,138.50
2018-05-172,1522,1782,1122,15710,9001,078.50
2018-05-162,1532,1892,1132,15216,7001,076
2018-05-152,2352,2442,1462,16411,1001,082
2018-05-142,0012,2101,9742,18564,0001,092.50
2018-05-112,2022,2072,1622,2016,0001,100.50
2018-05-102,1992,2052,1742,2017,5001,100.50
2018-05-092,2052,2212,1592,17310,8001,086.50
2018-05-082,2012,2572,1912,21810,9001,109
2018-05-072,2032,2152,1902,20119,3001,100.50
2018-05-022,2102,2402,2052,21511,9001,107.50
2018-05-012,2242,2622,1852,2094,5001,104.50
2018-04-272,2432,2462,1892,23816,5001,119
2018-04-262,2442,2772,2142,23438,4001,117
2018-04-252,3202,3442,2432,24327,4001,121.50
2018-04-242,4022,4122,3582,39210,7001,196
2018-04-232,4092,4682,3662,39027,3001,195
2018-04-202,3142,3292,2572,3135,0001,156.50
2018-04-192,3772,3782,2922,29610,1001,148
2018-04-182,2702,4082,2522,39119,6001,195.50
2018-04-172,2092,2662,1202,21829,9001,109
2018-04-162,2842,2842,2132,23319,9001,116.50
2018-04-132,2252,2902,2252,27018,5001,135
2018-04-122,2012,2492,2012,21522,2001,107.50
2018-04-112,1862,2162,1582,2077,9001,103.50
2018-04-102,1312,1792,0932,13623,1001,068
2018-04-092,1472,1662,1182,1337,8001,066.50
2018-04-062,1792,2372,1542,16418,4001,082
2018-04-052,1642,1842,1562,1583,2001,079
2018-04-042,2012,2012,1352,1537,0001,076.50
2018-04-032,2002,2182,1372,1916,4001,095.50
2018-03-302,2202,2522,1882,22315,7001,111.50
2018-03-292,1502,1902,1022,17263,2001,086
2018-03-282,1352,2102,1352,1777,1001,088.50
2018-03-272,1842,2562,1792,1848,1001,092
2018-03-262,1812,2282,0852,18430,8001,092
2018-03-232,2652,2702,2082,20929,0001,104.50
2018-03-222,2662,3132,2452,3025,5001,151
2018-03-202,2252,2822,1942,26622,9001,133
2018-03-192,3002,3132,2112,22529,0001,112.50
2018-03-162,3142,3472,2752,3118,1001,155.50
2018-03-152,3202,3232,2682,29933,6001,149.50
2018-03-142,2912,3352,2882,3209,8001,160
2018-03-132,3322,3322,2932,29914,7001,149.50
2018-03-122,3362,3682,3042,30831,4001,154
2018-03-092,2002,3332,1662,33354,4001,166.50
2018-03-082,2002,2442,1562,1729,2001,086
2018-03-072,2262,2332,1672,20011,1001,100
2018-03-062,2082,2842,1982,22610,3001,113
2018-03-052,2692,3172,0952,13845,9001,069
2018-03-022,3352,3352,2882,3057,4001,152.50
2018-03-012,4452,4452,3332,36012,2001,180
2018-02-282,4602,5332,4482,44814,9001,224
2018-02-272,4112,5272,4022,50732,2001,253.50
2018-02-262,4002,4002,3562,3619,7001,180.50
2018-02-232,3582,3722,3142,35712,0001,178.50
2018-02-222,3002,3752,2502,35813,3001,179
2018-02-212,3332,4302,3282,33224,0001,166
2018-02-202,2892,3452,2652,33310,2001,166.50
2018-02-192,3052,3432,2682,28817,7001,144
2018-02-162,1492,2362,0772,23058,9001,115
2018-02-152,3982,4392,0432,049102,1001,024.50
2018-02-142,4612,5552,3802,39135,6001,195.50
2018-02-132,5052,5952,4502,45632,9001,228
2018-02-092,4002,4682,3642,45521,4001,227.50
2018-02-082,4402,5892,4122,56037,1001,280
2018-02-072,6512,6512,4102,41153,4001,205.50
2018-02-062,3792,5522,2382,35199,5001,175.50
2018-02-052,7902,8252,6242,72955,7001,364.50
2018-02-022,7882,8792,7782,85425,3001,427
2018-02-012,6992,7972,6992,7898,6001,394.50
2018-01-312,6852,7342,6662,69611,5001,348
2018-01-302,7892,8002,6772,73531,5001,367.50
2018-01-292,7912,8462,7902,80617,9001,403
2018-01-262,8642,8642,7562,78825,9001,394
2018-01-252,9132,9132,8062,81932,7001,409.50
2018-01-242,9863,0152,9052,93123,3001,465.50
2018-01-232,9273,0302,9103,01535,5001,507.50
2018-01-222,9052,9492,8862,89711,8001,448.50
2018-01-192,8332,9002,8332,89214,4001,446
2018-01-182,9002,9002,8212,83228,5001,416
2018-01-172,7802,8852,7482,87132,5001,435.50
2018-01-162,8102,8432,7932,80922,0001,404.50
2018-01-152,8002,8082,7772,79016,5001,395
2018-01-122,6942,7702,6802,75030,0001,375
2018-01-112,8002,8202,6552,66059,8001,330
2018-01-102,8242,9462,8242,83434,8001,417
2018-01-092,7402,7802,7202,78030,7001,390
2018-01-052,6472,7602,6372,73036,5001,365
2018-01-042,7252,7292,6462,64719,4001,323.50

分割・併合履歴 : [2018-12-26]1株→2株