4017 (株)クリーマの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,390	1,413	1,361	1,411	20,300	1,411
2021-12-29	1,342	1,397	1,332	1,381	20,100	1,381
2021-12-28	1,336	1,354	1,306	1,342	21,800	1,342
2021-12-27	1,406	1,413	1,324	1,336	24,400	1,336
2021-12-24	1,364	1,442	1,340	1,376	36,900	1,376
2021-12-23	1,388	1,443	1,341	1,364	26,300	1,364
2021-12-22	1,300	1,388	1,299	1,388	31,900	1,388
2021-12-21	1,277	1,298	1,250	1,284	14,100	1,284
2021-12-20	1,241	1,288	1,234	1,276	25,500	1,276
2021-12-17	1,320	1,320	1,235	1,242	27,000	1,242
2021-12-16	1,330	1,361	1,318	1,320	11,700	1,320
2021-12-15	1,315	1,332	1,288	1,308	14,300	1,308
2021-12-14	1,420	1,420	1,320	1,332	23,200	1,332
2021-12-13	1,558	1,558	1,416	1,422	25,100	1,422
2021-12-10	1,500	1,543	1,458	1,535	29,600	1,535
2021-12-09	1,548	1,553	1,491	1,505	18,000	1,505
2021-12-08	1,488	1,590	1,488	1,547	56,600	1,547
2021-12-07	1,444	1,502	1,441	1,482	45,200	1,482
2021-12-06	1,499	1,516	1,432	1,470	42,400	1,470
2021-12-03	1,450	1,510	1,406	1,509	33,900	1,509
2021-12-02	1,420	1,481	1,382	1,420	51,700	1,420
2021-12-01	1,433	1,466	1,387	1,401	39,000	1,401
2021-11-30	1,543	1,543	1,448	1,463	15,600	1,463
2021-11-29	1,485	1,552	1,476	1,491	27,800	1,491
2021-11-26	1,510	1,520	1,462	1,487	27,000	1,487
2021-11-25	1,500	1,538	1,490	1,505	20,600	1,505
2021-11-24	1,559	1,559	1,480	1,501	21,400	1,501
2021-11-22	1,560	1,565	1,511	1,561	11,500	1,561
2021-11-19	1,551	1,557	1,529	1,555	11,300	1,555
2021-11-18	1,532	1,552	1,515	1,531	19,000	1,531
2021-11-17	1,600	1,611	1,516	1,539	50,700	1,539
2021-11-16	1,630	1,630	1,568	1,598	23,800	1,598
2021-11-15	1,626	1,636	1,588	1,612	10,100	1,612
2021-11-12	1,601	1,625	1,571	1,623	11,100	1,623
2021-11-11	1,595	1,600	1,553	1,599	33,900	1,599
2021-11-10	1,600	1,616	1,581	1,590	14,700	1,590
2021-11-09	1,604	1,626	1,591	1,604	21,100	1,604
2021-11-08	1,630	1,651	1,557	1,604	27,600	1,604
2021-11-05	1,670	1,681	1,610	1,630	33,500	1,630
2021-11-04	1,680	1,715	1,661	1,681	26,000	1,681
2021-11-02	1,746	1,747	1,654	1,680	42,700	1,680
2021-11-01	1,720	1,738	1,712	1,720	21,700	1,720
2021-10-29	1,738	1,755	1,707	1,715	24,200	1,715
2021-10-28	1,770	1,799	1,701	1,753	50,000	1,753
2021-10-27	1,860	1,860	1,752	1,765	47,200	1,765
2021-10-26	1,760	1,899	1,760	1,869	90,300	1,869
2021-10-25	1,804	1,822	1,722	1,740	55,000	1,740
2021-10-22	1,800	1,840	1,783	1,801	48,400	1,801
2021-10-21	1,801	1,835	1,736	1,807	120,900	1,807
2021-10-20	1,794	1,861	1,750	1,821	168,700	1,821
2021-10-19	1,890	1,890	1,786	1,800	129,700	1,800
2021-10-18	1,946	2,034	1,886	1,886	189,000	1,886
2021-10-15	2,402	2,409	2,313	2,333	35,800	2,333
2021-10-14	2,253	2,405	2,252	2,402	29,800	2,402
2021-10-13	2,405	2,418	2,252	2,252	59,100	2,252
2021-10-12	2,558	2,558	2,380	2,418	37,600	2,418
2021-10-11	2,540	2,571	2,487	2,527	20,800	2,527
2021-10-08	2,530	2,556	2,493	2,540	27,300	2,540
2021-10-07	2,481	2,532	2,473	2,480	14,000	2,480
2021-10-06	2,511	2,546	2,413	2,475	24,100	2,475
2021-10-05	2,565	2,565	2,323	2,447	32,500	2,447
2021-10-04	2,607	2,607	2,518	2,565	27,400	2,565
2021-10-01	2,572	2,629	2,520	2,578	32,400	2,578
2021-09-30	2,635	2,669	2,515	2,557	50,600	2,557
2021-09-29	2,713	2,717	2,605	2,635	23,200	2,635
2021-09-28	2,790	2,790	2,704	2,721	10,700	2,721
2021-09-27	2,872	2,872	2,735	2,745	34,000	2,745
2021-09-24	2,882	2,893	2,822	2,824	20,300	2,824
2021-09-22	2,817	2,831	2,771	2,802	31,200	2,802
2021-09-21	2,670	2,820	2,670	2,802	22,000	2,802
2021-09-17	2,881	2,881	2,800	2,805	16,700	2,805
2021-09-16	2,892	2,922	2,805	2,881	53,500	2,881
2021-09-15	2,950	2,995	2,874	2,891	30,000	2,891
2021-09-14	2,915	3,005	2,915	2,980	31,900	2,980
2021-09-13	2,850	2,933	2,850	2,915	23,000	2,915
2021-09-10	2,810	2,868	2,761	2,854	27,500	2,854
2021-09-09	2,762	2,770	2,712	2,756	16,200	2,756
2021-09-08	2,770	2,838	2,730	2,762	22,100	2,762
2021-09-07	2,804	2,813	2,738	2,738	19,900	2,738
2021-09-06	2,835	2,835	2,741	2,754	19,700	2,754
2021-09-03	2,878	2,878	2,784	2,785	16,200	2,785
2021-09-02	2,832	2,976	2,814	2,844	59,700	2,844
2021-09-01	2,794	2,835	2,786	2,829	14,200	2,829
2021-08-31	2,802	2,844	2,759	2,787	31,700	2,787
2021-08-30	2,798	2,850	2,780	2,802	16,200	2,802
2021-08-27	2,650	2,745	2,631	2,710	14,000	2,710
2021-08-26	2,662	2,688	2,655	2,655	5,900	2,655
2021-08-25	2,696	2,747	2,637	2,682	13,800	2,682
2021-08-24	2,615	2,659	2,592	2,646	8,700	2,646
2021-08-23	2,567	2,589	2,516	2,565	6,300	2,565
2021-08-20	2,622	2,672	2,524	2,526	15,600	2,526
2021-08-19	2,687	2,740	2,615	2,672	14,500	2,672
2021-08-18	2,612	2,677	2,539	2,671	12,300	2,671
2021-08-17	2,687	2,687	2,611	2,611	12,400	2,611
2021-08-16	2,704	2,705	2,626	2,654	9,200	2,654
2021-08-13	2,747	2,747	2,668	2,732	8,400	2,732
2021-08-12	2,757	2,770	2,724	2,747	8,900	2,747
2021-08-11	2,840	2,853	2,674	2,757	39,400	2,757
2021-08-10	2,906	2,907	2,816	2,840	24,400	2,840
2021-08-06	2,907	2,974	2,900	2,907	20,300	2,907
2021-08-05	2,945	3,075	2,900	2,920	14,500	2,920
2021-08-04	3,075	3,175	2,990	2,995	15,100	2,995
2021-08-03	3,120	3,205	3,075	3,075	13,000	3,075
2021-08-02	3,200	3,280	3,120	3,130	16,300	3,130
2021-07-30	3,355	3,380	3,200	3,200	16,400	3,200
2021-07-29	3,360	3,415	3,355	3,370	7,500	3,370
2021-07-28	3,425	3,540	3,345	3,345	31,500	3,345
2021-07-27	3,375	3,460	3,345	3,355	7,300	3,355
2021-07-26	3,485	3,525	3,375	3,375	12,500	3,375
2021-07-21	3,585	3,590	3,430	3,485	33,800	3,485
2021-07-20	3,570	3,665	3,530	3,550	49,400	3,550
2021-07-19	3,610	3,615	3,380	3,470	47,800	3,470
2021-07-16	3,670	3,800	3,635	3,680	47,200	3,680
2021-07-15	3,775	3,975	3,710	3,740	58,400	3,740
2021-07-14	3,590	4,085	3,560	3,775	116,500	3,775
2021-07-13	3,475	3,480	3,355	3,450	16,600	3,450
2021-07-12	3,450	3,500	3,360	3,380	6,600	3,380
2021-07-09	3,300	3,440	3,300	3,410	14,800	3,410
2021-07-08	3,540	3,540	3,305	3,305	10,300	3,305
2021-07-07	3,520	3,520	3,460	3,510	9,200	3,510
2021-07-06	3,645	3,645	3,520	3,520	12,800	3,520
2021-07-05	3,640	3,720	3,585	3,620	29,100	3,620
2021-07-02	3,500	3,555	3,490	3,545	7,100	3,545
2021-07-01	3,475	3,520	3,475	3,480	5,300	3,480
2021-06-30	3,560	3,590	3,450	3,505	7,700	3,505
2021-06-29	3,500	3,565	3,495	3,550	5,500	3,550
2021-06-28	3,545	3,545	3,450	3,515	9,600	3,515
2021-06-25	3,525	3,530	3,450	3,475	3,600	3,475
2021-06-24	3,445	3,545	3,445	3,480	14,000	3,480
2021-06-23	3,420	3,455	3,395	3,435	4,800	3,435
2021-06-22	3,350	3,410	3,300	3,390	8,600	3,390
2021-06-21	3,405	3,405	3,305	3,305	14,600	3,305
2021-06-18	3,495	3,510	3,365	3,405	10,100	3,405
2021-06-17	3,520	3,520	3,425	3,455	13,200	3,455
2021-06-16	3,495	3,535	3,475	3,525	9,800	3,525
2021-06-15	3,610	3,620	3,440	3,445	18,100	3,445
2021-06-14	3,490	3,630	3,490	3,610	17,800	3,610
2021-06-11	3,535	3,555	3,445	3,460	14,900	3,460
2021-06-10	3,430	3,495	3,415	3,490	10,300	3,490
2021-06-09	3,370	3,430	3,370	3,385	6,600	3,385
2021-06-08	3,300	3,405	3,270	3,370	11,200	3,370
2021-06-07	3,365	3,365	3,250	3,270	16,300	3,270
2021-06-04	3,410	3,410	3,305	3,365	9,500	3,365
2021-06-03	3,415	3,430	3,330	3,380	16,300	3,380
2021-06-02	3,470	3,470	3,350	3,350	15,900	3,350
2021-06-01	3,515	3,520	3,425	3,460	19,100	3,460
2021-05-31	3,405	3,540	3,395	3,515	33,300	3,515
2021-05-28	3,300	3,365	3,260	3,335	30,000	3,335
2021-05-27	3,310	3,335	3,260	3,275	15,300	3,275
2021-05-26	3,390	3,405	3,270	3,290	21,300	3,290
2021-05-25	3,340	3,370	3,270	3,335	29,600	3,335
2021-05-24	3,405	3,405	3,245	3,270	22,100	3,270
2021-05-21	3,355	3,400	3,270	3,375	26,100	3,375
2021-05-20	3,300	3,400	3,255	3,290	35,600	3,290
2021-05-19	3,170	3,410	3,125	3,370	58,700	3,370
2021-05-18	3,095	3,215	3,095	3,170	32,800	3,170
2021-05-17	3,210	3,255	2,980	3,045	58,400	3,045
2021-05-14	3,250	3,275	3,005	3,195	130,400	3,195
2021-05-13	3,165	3,285	3,055	3,240	126,900	3,240
2021-05-12	3,780	3,780	3,120	3,200	314,300	3,200
2021-05-11	4,000	4,030	3,780	3,805	69,000	3,805
2021-05-10	4,100	4,100	4,025	4,035	31,200	4,035
2021-05-07	4,040	4,060	3,995	3,995	20,200	3,995
2021-05-06	4,100	4,120	4,025	4,040	29,100	4,040
2021-04-30	4,095	4,160	3,975	3,985	56,400	3,985
2021-04-28	4,255	4,255	4,075	4,165	49,200	4,165
2021-04-27	4,240	4,240	4,150	4,185	37,100	4,185
2021-04-26	4,260	4,260	4,090	4,170	31,200	4,170
2021-04-23	4,245	4,320	4,180	4,215	30,500	4,215
2021-04-22	4,305	4,355	4,165	4,180	37,700	4,180
2021-04-21	4,115	4,315	4,105	4,235	79,000	4,235
2021-04-20	4,255	4,275	4,110	4,160	50,300	4,160
2021-04-19	4,305	4,460	4,280	4,310	67,300	4,310
2021-04-16	4,445	4,445	4,205	4,300	65,100	4,300
2021-04-15	4,220	4,590	3,955	4,445	182,400	4,445
2021-04-14	4,320	4,330	4,070	4,175	88,600	4,175
2021-04-13	4,250	4,360	4,220	4,310	17,400	4,310
2021-04-12	4,230	4,260	4,185	4,210	21,800	4,210
2021-04-09	4,225	4,265	4,130	4,225	16,700	4,225
2021-04-08	4,265	4,330	4,225	4,235	24,300	4,235
2021-04-07	4,310	4,380	4,225	4,260	22,400	4,260
2021-04-06	4,480	4,535	4,265	4,325	39,200	4,325
2021-04-05	4,305	4,440	4,300	4,395	27,500	4,395
2021-04-02	4,220	4,310	4,170	4,235	42,200	4,235
2021-04-01	4,085	4,240	4,065	4,225	56,900	4,225
2021-03-31	4,135	4,135	4,030	4,110	37,800	4,110
2021-03-30	4,230	4,280	4,110	4,135	54,600	4,135
2021-03-29	4,345	4,360	4,170	4,300	34,200	4,300
2021-03-26	4,230	4,340	4,200	4,325	11,100	4,325
2021-03-25	4,290	4,355	4,250	4,250	18,700	4,250
2021-03-24	4,355	4,370	4,280	4,340	17,500	4,340
2021-03-23	4,475	4,485	4,325	4,380	35,600	4,380
2021-03-22	4,555	4,590	4,445	4,500	26,700	4,500
2021-03-19	4,360	4,620	4,355	4,550	43,200	4,550
2021-03-18	4,430	4,485	4,370	4,385	21,900	4,385
2021-03-17	4,365	4,680	4,300	4,500	61,500	4,500
2021-03-16	4,375	4,445	4,360	4,405	15,300	4,405
2021-03-15	4,505	4,525	4,355	4,375	29,800	4,375
2021-03-12	4,645	4,645	4,465	4,510	23,600	4,510
2021-03-11	4,410	4,630	4,410	4,610	32,400	4,610
2021-03-10	4,615	4,690	4,375	4,410	54,200	4,410
2021-03-09	4,500	4,660	4,435	4,660	58,100	4,660
2021-03-08	4,350	4,550	4,350	4,500	43,500	4,500
2021-03-05	4,410	4,555	4,270	4,350	114,800	4,350
2021-03-04	4,275	4,505	4,220	4,480	110,700	4,480
2021-03-03	4,270	4,410	4,250	4,280	108,200	4,280
2021-03-02	4,195	4,350	4,135	4,340	139,300	4,340
2021-03-01	4,120	4,245	4,050	4,195	50,200	4,195
2021-02-26	4,280	4,280	4,090	4,155	93,300	4,155
2021-02-25	4,295	4,365	4,170	4,350	54,300	4,350
2021-02-24	4,310	4,400	4,255	4,295	32,000	4,295
2021-02-22	4,340	4,390	4,280	4,295	47,600	4,295
2021-02-19	4,495	4,495	4,260	4,410	93,700	4,410
2021-02-18	4,715	4,730	4,550	4,550	77,000	4,550
2021-02-17	4,655	4,785	4,620	4,775	84,200	4,775
2021-02-16	4,620	4,730	4,620	4,660	40,900	4,660
2021-02-15	4,730	4,750	4,485	4,620	116,200	4,620
2021-02-12	4,805	4,805	4,675	4,715	47,500	4,715
2021-02-10	4,685	4,830	4,660	4,800	35,000	4,800
2021-02-09	4,780	4,840	4,670	4,705	44,800	4,705
2021-02-08	4,925	4,945	4,715	4,795	122,200	4,795
2021-02-05	5,120	5,160	4,910	4,920	69,200	4,920
2021-02-04	5,220	5,470	5,070	5,070	130,400	5,070
2021-02-03	5,100	5,240	4,900	5,120	86,700	5,120
2021-02-02	5,300	5,300	5,010	5,080	96,300	5,080
2021-02-01	5,200	5,340	5,180	5,200	58,800	5,200
2021-01-29	5,340	5,430	5,100	5,200	111,300	5,200
2021-01-28	5,080	5,360	5,050	5,250	83,700	5,250
2021-01-27	5,310	5,310	5,190	5,230	52,600	5,230
2021-01-26	5,400	5,520	5,130	5,320	226,500	5,320
2021-01-25	5,680	5,700	5,260	5,310	309,600	5,310
2021-01-22	5,210	5,460	5,110	5,380	135,000	5,380
2021-01-21	5,010	5,430	5,010	5,280	135,000	5,280
2021-01-20	5,150	5,280	4,935	5,000	105,900	5,000
2021-01-19	5,230	5,280	5,080	5,160	103,900	5,160
2021-01-18	4,900	5,260	4,900	5,260	85,600	5,260
2021-01-15	4,850	5,400	4,805	4,900	372,800	4,900
2021-01-14	5,260	5,600	5,210	5,420	492,900	5,420
2021-01-13	4,925	5,440	4,880	5,300	240,400	5,300
2021-01-12	4,900	4,925	4,810	4,850	59,300	4,850
2021-01-08	4,845	4,990	4,775	4,835	45,600	4,835
2021-01-07	4,855	4,855	4,745	4,825	47,400	4,825
2021-01-06	4,900	4,990	4,790	4,850	41,000	4,850
2021-01-05	4,775	4,845	4,755	4,840	39,900	4,840
2021-01-04	4,920	5,000	4,705	4,840	76,300	4,840

分割・併合履歴：なし

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

4017 (株)クリーマ の時系列データ [2021年度]

4017 (株)クリーマの時系列データ [2021年度]