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
2018-12-28	757	757	730	734	15,800	734
2018-12-27	768	768	730	733	45,900	733
2018-12-26	694	706	685	700	38,000	700
2018-12-25	1,490	1,500	1,450	1,455	31,700	727.50
2018-12-21	1,502	1,539	1,490	1,526	35,600	763
2018-12-20	1,600	1,600	1,485	1,490	43,000	745
2018-12-19	1,600	1,624	1,590	1,607	21,500	803.50
2018-12-18	1,650	1,659	1,600	1,600	36,000	800
2018-12-17	1,684	1,701	1,682	1,695	13,800	847.50
2018-12-14	1,718	1,718	1,662	1,696	22,100	848
2018-12-13	1,712	1,737	1,703	1,719	18,400	859.50
2018-12-12	1,715	1,727	1,706	1,712	35,700	856
2018-12-11	1,755	1,762	1,714	1,720	20,800	860
2018-12-10	1,793	1,799	1,733	1,754	21,200	877
2018-12-07	1,824	1,830	1,767	1,785	35,600	892.50
2018-12-06	1,879	1,879	1,824	1,826	20,000	913
2018-12-05	1,866	1,881	1,810	1,858	22,900	929
2018-12-04	1,960	1,964	1,896	1,904	14,600	952
2018-12-03	1,930	1,960	1,928	1,960	16,800	980
2018-11-30	1,888	1,932	1,888	1,926	13,300	963
2018-11-29	1,859	1,881	1,839	1,881	21,100	940.50
2018-11-28	1,835	1,845	1,812	1,839	21,300	919.50
2018-11-27	1,810	1,828	1,796	1,820	15,300	910
2018-11-26	1,843	1,843	1,796	1,796	18,400	898
2018-11-22	1,881	1,881	1,815	1,823	18,600	911.50
2018-11-21	1,860	1,891	1,830	1,862	12,800	931
2018-11-20	1,893	1,898	1,865	1,873	10,000	936.50
2018-11-19	1,930	1,934	1,898	1,901	11,600	950.50
2018-11-16	1,891	1,938	1,891	1,894	12,400	947
2018-11-15	1,854	1,935	1,848	1,930	19,000	965
2018-11-14	1,950	2,046	1,820	1,825	139,700	912.50
2018-11-13	1,707	1,755	1,670	1,755	17,200	877.50
2018-11-12	1,740	1,740	1,700	1,715	25,300	857.50
2018-11-09	1,766	1,780	1,735	1,756	17,800	878
2018-11-08	1,768	1,789	1,763	1,769	6,600	884.50
2018-11-07	1,770	1,779	1,712	1,754	15,600	877
2018-11-06	1,750	1,774	1,748	1,761	6,600	880.50
2018-11-05	1,800	1,800	1,705	1,744	27,200	872
2018-11-02	1,797	1,830	1,762	1,781	16,600	890.50
2018-11-01	1,747	1,800	1,746	1,798	5,200	899
2018-10-31	1,734	1,760	1,732	1,753	12,200	876.50
2018-10-30	1,634	1,712	1,634	1,712	20,000	856
2018-10-29	1,685	1,723	1,653	1,663	28,500	831.50
2018-10-26	1,779	1,800	1,685	1,708	19,500	854
2018-10-25	1,782	1,794	1,750	1,779	25,600	889.50
2018-10-24	1,902	1,906	1,824	1,843	27,400	921.50
2018-10-23	1,899	1,919	1,891	1,914	6,700	957
2018-10-22	1,932	1,932	1,892	1,921	6,100	960.50
2018-10-19	1,920	1,930	1,901	1,910	4,600	955
2018-10-18	1,978	1,980	1,902	1,911	11,900	955.50
2018-10-17	1,978	1,995	1,963	1,978	12,400	989
2018-10-16	1,949	1,970	1,916	1,960	11,200	980
2018-10-15	1,955	1,978	1,922	1,949	12,700	974.50
2018-10-12	1,862	1,963	1,862	1,950	18,600	975
2018-10-11	1,924	1,929	1,875	1,901	22,400	950.50
2018-10-10	1,967	1,977	1,960	1,964	4,600	982
2018-10-09	1,954	1,973	1,947	1,967	12,700	983.50
2018-10-05	2,005	2,028	1,960	1,963	28,900	981.50
2018-10-04	2,010	2,035	1,998	2,005	11,800	1,002.50
2018-10-03	2,028	2,029	1,998	2,014	6,500	1,007
2018-10-02	1,980	2,024	1,979	2,019	26,700	1,009.50
2018-10-01	2,000	2,005	1,920	1,959	40,000	979.50
2018-09-28	2,050	2,050	1,975	1,996	21,000	998
2018-09-27	2,112	2,113	1,990	2,029	32,000	1,014.50
2018-09-26	2,140	2,145	2,047	2,114	25,000	1,057
2018-09-25	2,172	2,204	2,170	2,183	17,300	1,091.50
2018-09-21	2,177	2,210	2,169	2,200	24,100	1,100
2018-09-20	2,190	2,210	2,157	2,176	8,100	1,088
2018-09-19	2,210	2,219	2,170	2,215	5,500	1,107.50
2018-09-18	2,199	2,210	2,161	2,203	5,900	1,101.50
2018-09-14	2,162	2,175	2,148	2,159	4,100	1,079.50
2018-09-13	2,189	2,189	2,158	2,160	1,500	1,080
2018-09-12	2,185	2,185	2,158	2,166	1,000	1,083
2018-09-11	2,200	2,203	2,174	2,174	1,500	1,087
2018-09-10	2,193	2,203	2,159	2,197	3,200	1,098.50
2018-09-07	2,180	2,201	2,167	2,193	1,900	1,096.50
2018-09-06	2,220	2,220	2,175	2,201	3,100	1,100.50
2018-09-05	2,174	2,237	2,174	2,220	6,900	1,110
2018-09-04	2,184	2,184	2,165	2,174	400	1,087
2018-09-03	2,193	2,195	2,156	2,174	4,000	1,087
2018-08-31	2,169	2,205	2,147	2,160	7,700	1,080
2018-08-30	2,103	2,172	2,100	2,169	16,100	1,084.50
2018-08-29	2,101	2,115	2,090	2,103	4,000	1,051.50
2018-08-28	2,134	2,167	2,090	2,101	7,300	1,050.50
2018-08-27	2,185	2,185	2,132	2,132	8,100	1,066
2018-08-24	2,103	2,110	2,098	2,100	7,100	1,050
2018-08-23	2,108	2,112	2,100	2,105	7,100	1,052.50
2018-08-22	2,104	2,104	2,088	2,097	1,400	1,048.50
2018-08-21	2,120	2,120	2,070	2,084	3,000	1,042
2018-08-20	2,160	2,168	2,135	2,135	1,400	1,067.50
2018-08-17	2,160	2,187	2,143	2,175	2,700	1,087.50
2018-08-16	2,179	2,182	2,128	2,169	7,000	1,084.50
2018-08-15	2,183	2,183	2,146	2,180	9,600	1,090
2018-08-14	2,064	2,133	2,062	2,133	7,800	1,066.50
2018-08-13	2,049	2,071	2,010	2,034	14,700	1,017
2018-08-10	2,102	2,153	2,102	2,149	9,600	1,074.50
2018-08-09	2,133	2,148	2,090	2,148	13,300	1,074
2018-08-08	2,006	2,127	2,006	2,109	15,600	1,054.50
2018-08-07	2,030	2,055	2,030	2,055	3,900	1,027.50
2018-08-06	2,148	2,148	2,030	2,030	15,900	1,015
2018-08-03	2,013	2,029	1,988	2,005	4,700	1,002.50
2018-08-02	2,048	2,048	2,022	2,022	3,400	1,011
2018-08-01	2,007	2,057	2,007	2,047	5,400	1,023.50
2018-07-31	1,989	2,019	1,982	2,006	7,900	1,003
2018-07-30	2,000	2,016	2,000	2,004	2,400	1,002
2018-07-27	1,992	2,000	1,975	2,000	6,800	1,000
2018-07-26	1,976	2,000	1,969	1,989	4,500	994.50
2018-07-25	2,029	2,029	1,975	1,986	4,200	993
2018-07-24	1,967	2,000	1,961	2,000	6,000	1,000
2018-07-23	1,926	1,958	1,920	1,958	5,000	979
2018-07-20	1,970	1,970	1,903	1,924	6,700	962
2018-07-19	1,970	1,980	1,948	1,964	4,900	982
2018-07-18	1,991	1,997	1,956	1,970	6,300	985
2018-07-17	2,008	2,008	1,972	1,991	8,200	995.50
2018-07-13	1,983	1,983	1,900	1,936	12,700	968
2018-07-12	1,984	1,984	1,936	1,943	5,800	971.50
2018-07-11	2,000	2,000	1,957	1,974	7,900	987
2018-07-10	1,968	2,035	1,963	2,035	25,700	1,017.50
2018-07-09	1,895	1,924	1,850	1,921	16,200	960.50
2018-07-06	1,734	1,863	1,731	1,855	36,900	927.50
2018-07-05	1,816	1,856	1,734	1,734	22,800	867
2018-07-04	1,853	1,870	1,820	1,831	9,900	915.50
2018-07-03	1,871	1,885	1,812	1,853	22,800	926.50
2018-07-02	1,926	1,958	1,873	1,879	11,300	939.50
2018-06-29	1,895	1,948	1,851	1,942	20,400	971
2018-06-28	1,870	1,936	1,830	1,928	24,100	964
2018-06-27	1,809	1,862	1,764	1,855	16,300	927.50
2018-06-26	1,782	1,799	1,730	1,781	38,700	890.50
2018-06-25	1,875	1,875	1,731	1,745	57,200	872.50
2018-06-22	1,927	1,927	1,878	1,881	31,500	940.50
2018-06-21	1,971	2,002	1,944	1,959	32,900	979.50
2018-06-20	2,022	2,030	1,928	1,980	33,200	990
2018-06-19	2,078	2,098	2,017	2,017	12,100	1,008.50
2018-06-18	2,101	2,142	2,068	2,119	15,400	1,059.50
2018-06-15	2,163	2,173	2,104	2,114	16,100	1,057
2018-06-14	2,198	2,202	2,163	2,163	7,500	1,081.50
2018-06-13	2,213	2,213	2,175	2,200	9,100	1,100
2018-06-12	2,236	2,239	2,210	2,210	7,000	1,105
2018-06-11	2,243	2,245	2,217	2,231	5,100	1,115.50
2018-06-08	2,182	2,246	2,182	2,214	13,800	1,107
2018-06-07	2,179	2,250	2,167	2,227	19,700	1,113.50
2018-06-06	2,160	2,167	2,147	2,151	4,700	1,075.50
2018-06-05	2,219	2,219	2,142	2,142	14,500	1,071
2018-06-04	2,200	2,219	2,168	2,170	5,900	1,085
2018-06-01	2,296	2,316	2,151	2,152	18,700	1,076
2018-05-31	2,263	2,274	2,181	2,230	16,600	1,115
2018-05-30	2,212	2,215	2,126	2,135	9,700	1,067.50
2018-05-29	2,231	2,290	2,189	2,262	13,100	1,131
2018-05-28	2,196	2,251	2,196	2,232	4,300	1,116
2018-05-25	2,293	2,310	2,144	2,209	19,900	1,104.50
2018-05-24	2,363	2,363	2,293	2,315	13,400	1,157.50
2018-05-23	2,352	2,395	2,340	2,362	15,500	1,181
2018-05-22	2,303	2,380	2,302	2,379	16,800	1,189.50
2018-05-21	2,273	2,333	2,273	2,293	18,800	1,146.50
2018-05-18	2,199	2,290	2,199	2,277	33,900	1,138.50
2018-05-17	2,152	2,178	2,112	2,157	10,900	1,078.50
2018-05-16	2,153	2,189	2,113	2,152	16,700	1,076
2018-05-15	2,235	2,244	2,146	2,164	11,100	1,082
2018-05-14	2,001	2,210	1,974	2,185	64,000	1,092.50
2018-05-11	2,202	2,207	2,162	2,201	6,000	1,100.50
2018-05-10	2,199	2,205	2,174	2,201	7,500	1,100.50
2018-05-09	2,205	2,221	2,159	2,173	10,800	1,086.50
2018-05-08	2,201	2,257	2,191	2,218	10,900	1,109
2018-05-07	2,203	2,215	2,190	2,201	19,300	1,100.50
2018-05-02	2,210	2,240	2,205	2,215	11,900	1,107.50
2018-05-01	2,224	2,262	2,185	2,209	4,500	1,104.50
2018-04-27	2,243	2,246	2,189	2,238	16,500	1,119
2018-04-26	2,244	2,277	2,214	2,234	38,400	1,117
2018-04-25	2,320	2,344	2,243	2,243	27,400	1,121.50
2018-04-24	2,402	2,412	2,358	2,392	10,700	1,196
2018-04-23	2,409	2,468	2,366	2,390	27,300	1,195
2018-04-20	2,314	2,329	2,257	2,313	5,000	1,156.50
2018-04-19	2,377	2,378	2,292	2,296	10,100	1,148
2018-04-18	2,270	2,408	2,252	2,391	19,600	1,195.50
2018-04-17	2,209	2,266	2,120	2,218	29,900	1,109
2018-04-16	2,284	2,284	2,213	2,233	19,900	1,116.50
2018-04-13	2,225	2,290	2,225	2,270	18,500	1,135
2018-04-12	2,201	2,249	2,201	2,215	22,200	1,107.50
2018-04-11	2,186	2,216	2,158	2,207	7,900	1,103.50
2018-04-10	2,131	2,179	2,093	2,136	23,100	1,068
2018-04-09	2,147	2,166	2,118	2,133	7,800	1,066.50
2018-04-06	2,179	2,237	2,154	2,164	18,400	1,082
2018-04-05	2,164	2,184	2,156	2,158	3,200	1,079
2018-04-04	2,201	2,201	2,135	2,153	7,000	1,076.50
2018-04-03	2,200	2,218	2,137	2,191	6,400	1,095.50
2018-03-30	2,220	2,252	2,188	2,223	15,700	1,111.50
2018-03-29	2,150	2,190	2,102	2,172	63,200	1,086
2018-03-28	2,135	2,210	2,135	2,177	7,100	1,088.50
2018-03-27	2,184	2,256	2,179	2,184	8,100	1,092
2018-03-26	2,181	2,228	2,085	2,184	30,800	1,092
2018-03-23	2,265	2,270	2,208	2,209	29,000	1,104.50
2018-03-22	2,266	2,313	2,245	2,302	5,500	1,151
2018-03-20	2,225	2,282	2,194	2,266	22,900	1,133
2018-03-19	2,300	2,313	2,211	2,225	29,000	1,112.50
2018-03-16	2,314	2,347	2,275	2,311	8,100	1,155.50
2018-03-15	2,320	2,323	2,268	2,299	33,600	1,149.50
2018-03-14	2,291	2,335	2,288	2,320	9,800	1,160
2018-03-13	2,332	2,332	2,293	2,299	14,700	1,149.50
2018-03-12	2,336	2,368	2,304	2,308	31,400	1,154
2018-03-09	2,200	2,333	2,166	2,333	54,400	1,166.50
2018-03-08	2,200	2,244	2,156	2,172	9,200	1,086
2018-03-07	2,226	2,233	2,167	2,200	11,100	1,100
2018-03-06	2,208	2,284	2,198	2,226	10,300	1,113
2018-03-05	2,269	2,317	2,095	2,138	45,900	1,069
2018-03-02	2,335	2,335	2,288	2,305	7,400	1,152.50
2018-03-01	2,445	2,445	2,333	2,360	12,200	1,180
2018-02-28	2,460	2,533	2,448	2,448	14,900	1,224
2018-02-27	2,411	2,527	2,402	2,507	32,200	1,253.50
2018-02-26	2,400	2,400	2,356	2,361	9,700	1,180.50
2018-02-23	2,358	2,372	2,314	2,357	12,000	1,178.50
2018-02-22	2,300	2,375	2,250	2,358	13,300	1,179
2018-02-21	2,333	2,430	2,328	2,332	24,000	1,166
2018-02-20	2,289	2,345	2,265	2,333	10,200	1,166.50
2018-02-19	2,305	2,343	2,268	2,288	17,700	1,144
2018-02-16	2,149	2,236	2,077	2,230	58,900	1,115
2018-02-15	2,398	2,439	2,043	2,049	102,100	1,024.50
2018-02-14	2,461	2,555	2,380	2,391	35,600	1,195.50
2018-02-13	2,505	2,595	2,450	2,456	32,900	1,228
2018-02-09	2,400	2,468	2,364	2,455	21,400	1,227.50
2018-02-08	2,440	2,589	2,412	2,560	37,100	1,280
2018-02-07	2,651	2,651	2,410	2,411	53,400	1,205.50
2018-02-06	2,379	2,552	2,238	2,351	99,500	1,175.50
2018-02-05	2,790	2,825	2,624	2,729	55,700	1,364.50
2018-02-02	2,788	2,879	2,778	2,854	25,300	1,427
2018-02-01	2,699	2,797	2,699	2,789	8,600	1,394.50
2018-01-31	2,685	2,734	2,666	2,696	11,500	1,348
2018-01-30	2,789	2,800	2,677	2,735	31,500	1,367.50
2018-01-29	2,791	2,846	2,790	2,806	17,900	1,403
2018-01-26	2,864	2,864	2,756	2,788	25,900	1,394
2018-01-25	2,913	2,913	2,806	2,819	32,700	1,409.50
2018-01-24	2,986	3,015	2,905	2,931	23,300	1,465.50
2018-01-23	2,927	3,030	2,910	3,015	35,500	1,507.50
2018-01-22	2,905	2,949	2,886	2,897	11,800	1,448.50
2018-01-19	2,833	2,900	2,833	2,892	14,400	1,446
2018-01-18	2,900	2,900	2,821	2,832	28,500	1,416
2018-01-17	2,780	2,885	2,748	2,871	32,500	1,435.50
2018-01-16	2,810	2,843	2,793	2,809	22,000	1,404.50
2018-01-15	2,800	2,808	2,777	2,790	16,500	1,395
2018-01-12	2,694	2,770	2,680	2,750	30,000	1,375
2018-01-11	2,800	2,820	2,655	2,660	59,800	1,330
2018-01-10	2,824	2,946	2,824	2,834	34,800	1,417
2018-01-09	2,740	2,780	2,720	2,780	30,700	1,390
2018-01-05	2,647	2,760	2,637	2,730	36,500	1,365
2018-01-04	2,725	2,729	2,646	2,647	19,400	1,323.50

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