4017 (株)クリーマの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	436	447	430	441	35,000	441
2022-12-29	393	433	388	428	57,400	428
2022-12-28	402	402	376	393	46,800	393
2022-12-27	392	410	388	406	30,200	406
2022-12-26	397	400	368	384	94,100	384
2022-12-23	405	405	380	397	66,400	397
2022-12-22	407	412	406	412	9,100	412
2022-12-21	434	434	384	405	92,700	405
2022-12-20	445	446	426	434	75,200	434
2022-12-19	453	453	445	445	16,500	445
2022-12-16	454	455	448	449	11,700	449
2022-12-15	452	460	449	457	21,400	457
2022-12-14	453	453	446	451	15,300	451
2022-12-13	455	455	452	452	3,900	452
2022-12-12	450	455	449	455	14,300	455
2022-12-09	447	453	446	451	22,300	451
2022-12-08	449	454	446	450	16,400	450
2022-12-07	482	482	443	455	85,100	455
2022-12-06	487	488	482	484	8,300	484
2022-12-05	493	493	484	487	14,900	487
2022-12-02	494	494	489	493	2,400	493
2022-12-01	502	504	485	496	20,000	496
2022-11-30	496	502	496	502	4,100	502
2022-11-29	504	505	494	499	8,800	499
2022-11-28	499	509	499	504	18,700	504
2022-11-25	490	500	490	500	11,300	500
2022-11-24	499	501	490	493	12,000	493
2022-11-22	505	505	496	497	19,800	497
2022-11-21	500	508	499	504	20,400	504
2022-11-18	500	520	486	500	37,200	500
2022-11-17	483	507	483	506	31,800	506
2022-11-16	474	495	469	483	44,600	483
2022-11-15	471	474	466	474	12,900	474
2022-11-14	465	471	463	471	14,600	471
2022-11-11	456	466	455	465	16,100	465
2022-11-10	453	456	448	454	15,700	454
2022-11-09	443	457	440	452	37,800	452
2022-11-08	444	447	438	440	51,700	440
2022-11-07	458	458	443	445	39,900	445
2022-11-04	469	469	456	458	20,100	458
2022-11-02	477	477	466	467	11,300	467
2022-11-01	476	483	476	476	19,400	476
2022-10-31	471	477	468	476	8,300	476
2022-10-28	464	474	460	471	16,500	471
2022-10-27	473	477	461	461	53,900	461
2022-10-26	475	492	471	473	47,600	473
2022-10-25	475	482	467	470	42,400	470
2022-10-24	480	483	468	475	27,400	475
2022-10-21	485	485	474	478	13,200	478
2022-10-20	489	494	481	490	28,400	490
2022-10-19	487	495	486	489	12,600	489
2022-10-18	478	499	475	495	41,900	495
2022-10-17	462	507	462	476	81,200	476
2022-10-14	471	480	468	468	33,900	468
2022-10-13	481	485	469	476	13,800	476
2022-10-12	499	499	474	481	18,800	481
2022-10-11	496	502	493	499	8,200	499
2022-10-07	505	520	502	502	6,900	502
2022-10-06	517	521	508	510	17,800	510
2022-10-05	525	530	508	508	32,600	508
2022-10-04	498	520	495	520	49,200	520
2022-10-03	471	493	466	493	36,500	493
2022-09-30	481	481	469	472	25,000	472
2022-09-29	489	493	484	484	13,800	484
2022-09-28	485	491	466	481	39,500	481
2022-09-27	478	486	470	485	19,200	485
2022-09-26	495	498	467	478	59,300	478
2022-09-22	489	506	479	500	49,600	500
2022-09-21	520	520	490	494	133,700	494
2022-09-20	578	578	515	520	126,200	520
2022-09-16	598	606	569	569	89,300	569
2022-09-15	605	608	598	600	17,000	600
2022-09-14	601	607	596	605	28,000	605
2022-09-13	622	626	611	614	23,000	614
2022-09-12	623	626	612	622	28,100	622
2022-09-09	651	651	621	621	48,200	621
2022-09-08	655	667	641	647	51,300	647
2022-09-07	655	655	630	650	28,800	650
2022-09-06	627	651	626	648	48,600	648
2022-09-05	609	635	607	630	36,200	630
2022-09-02	605	609	596	608	14,700	608
2022-09-01	601	601	593	599	12,100	599
2022-08-31	606	606	598	605	7,400	605
2022-08-30	600	606	596	606	5,100	606
2022-08-29	592	600	583	600	20,800	600
2022-08-26	600	600	592	596	16,400	596
2022-08-25	597	604	595	601	10,800	601
2022-08-24	589	604	589	600	16,600	600
2022-08-23	592	595	585	590	12,000	590
2022-08-22	610	610	590	592	53,400	592
2022-08-19	620	627	607	610	44,500	610
2022-08-18	620	628	618	619	13,000	619
2022-08-17	617	630	615	623	17,900	623
2022-08-16	615	627	615	621	10,200	621
2022-08-15	619	624	614	615	12,600	615
2022-08-12	620	626	614	619	14,500	619
2022-08-10	616	623	612	618	10,900	618
2022-08-09	618	629	616	621	7,900	621
2022-08-08	626	628	614	618	15,800	618
2022-08-05	625	629	616	629	10,200	629
2022-08-04	621	624	616	623	7,000	623
2022-08-03	616	621	611	621	20,000	621
2022-08-02	624	624	613	623	31,900	623
2022-08-01	625	631	613	628	12,400	628
2022-07-29	630	637	615	625	20,800	625
2022-07-28	635	641	627	632	8,200	632
2022-07-27	642	642	628	633	10,700	633
2022-07-26	638	646	633	645	18,100	645
2022-07-25	650	650	630	639	22,400	639
2022-07-22	658	659	644	652	22,900	652
2022-07-21	645	674	644	656	44,300	656
2022-07-20	637	655	637	645	34,800	645
2022-07-19	638	648	615	632	55,400	632
2022-07-15	655	675	647	675	59,900	675
2022-07-14	640	661	639	654	26,100	654
2022-07-13	658	658	638	640	29,500	640
2022-07-12	670	670	644	648	25,900	648
2022-07-11	656	678	656	678	10,700	678
2022-07-08	672	676	655	655	11,000	655
2022-07-07	668	674	652	652	9,500	652
2022-07-06	673	676	658	658	10,600	658
2022-07-05	647	663	647	663	7,800	663
2022-07-04	660	662	630	643	9,500	643
2022-07-01	676	678	632	640	22,200	640
2022-06-30	686	709	672	675	20,700	675
2022-06-29	700	700	681	686	9,000	686
2022-06-28	687	707	684	702	21,100	702
2022-06-27	655	728	655	708	79,500	708
2022-06-24	647	690	639	639	33,500	639
2022-06-23	617	655	613	643	17,600	643
2022-06-22	654	654	611	617	16,300	617
2022-06-21	620	646	610	644	22,300	644
2022-06-20	628	635	600	625	25,500	625
2022-06-17	610	620	591	620	19,200	620
2022-06-16	620	632	612	613	30,900	613
2022-06-15	635	636	592	600	34,500	600
2022-06-14	634	653	610	630	43,900	630
2022-06-13	668	668	630	634	46,400	634
2022-06-10	675	680	663	668	62,000	668
2022-06-09	673	705	669	690	60,200	690
2022-06-08	666	681	665	671	21,400	671
2022-06-07	665	665	648	665	19,500	665
2022-06-06	657	682	652	665	32,900	665
2022-06-03	653	662	644	658	19,800	658
2022-06-02	670	670	641	648	51,500	648
2022-06-01	665	721	654	674	162,200	674
2022-05-31	642	655	630	635	25,900	635
2022-05-30	634	658	627	640	36,400	640
2022-05-27	652	652	617	629	42,200	629
2022-05-26	640	667	635	650	80,600	650
2022-05-25	668	669	635	640	46,100	640
2022-05-24	714	715	666	666	47,800	666
2022-05-23	682	717	682	710	59,200	710
2022-05-20	669	695	660	684	70,600	684
2022-05-19	700	700	666	666	88,200	666
2022-05-18	706	745	706	711	77,000	711
2022-05-17	711	711	689	691	40,600	691
2022-05-16	705	746	705	707	67,000	707
2022-05-13	696	721	686	693	96,500	693
2022-05-12	737	737	682	689	38,300	689
2022-05-11	719	762	715	744	33,100	744
2022-05-10	701	718	682	718	37,700	718
2022-05-09	728	728	700	708	54,200	708
2022-05-06	727	746	723	733	28,600	733
2022-05-02	730	739	713	727	21,900	727
2022-04-28	747	758	718	726	68,600	726
2022-04-27	769	769	739	750	77,100	750
2022-04-26	772	806	765	781	32,100	781
2022-04-25	760	786	753	764	123,000	764
2022-04-22	833	836	790	793	131,300	793
2022-04-21	867	891	857	877	36,800	877
2022-04-20	930	931	863	871	54,500	871
2022-04-19	995	999	912	921	48,400	921
2022-04-18	936	1,021	936	980	50,400	980
2022-04-15	851	950	850	950	212,000	950
2022-04-14	981	984	945	956	112,400	956
2022-04-13	991	1,017	966	992	69,400	992
2022-04-12	1,041	1,047	988	999	64,900	999
2022-04-11	1,154	1,156	1,046	1,052	78,400	1,052
2022-04-08	1,210	1,215	1,127	1,151	117,400	1,151
2022-04-07	1,250	1,347	1,185	1,235	189,400	1,235
2022-04-06	1,229	1,369	1,156	1,265	183,400	1,265
2022-04-05	1,180	1,242	1,121	1,229	119,700	1,229
2022-04-04	1,049	1,152	1,039	1,143	61,600	1,143
2022-04-01	1,064	1,064	1,017	1,044	43,500	1,044
2022-03-31	1,103	1,129	1,058	1,094	49,400	1,094
2022-03-30	981	1,103	981	1,096	73,200	1,096
2022-03-29	943	994	943	971	30,400	971
2022-03-28	995	995	950	958	34,400	958
2022-03-25	1,020	1,049	980	996	41,800	996
2022-03-24	1,007	1,049	986	1,027	45,800	1,027
2022-03-23	1,017	1,130	1,016	1,020	53,800	1,020
2022-03-22	1,038	1,048	977	1,008	52,000	1,008
2022-03-18	939	1,022	939	1,018	47,700	1,018
2022-03-17	933	940	897	940	50,700	940
2022-03-16	862	920	860	911	22,000	911
2022-03-15	841	884	841	861	11,300	861
2022-03-14	825	932	825	865	42,600	865
2022-03-11	802	845	786	825	66,800	825
2022-03-10	809	833	809	817	6,400	817
2022-03-09	794	818	792	792	10,200	792
2022-03-08	799	824	780	803	13,600	803
2022-03-07	847	857	781	799	34,100	799
2022-03-04	861	880	823	862	47,200	862
2022-03-03	888	940	861	885	56,700	885
2022-03-02	846	870	824	847	21,400	847
2022-03-01	826	890	826	879	39,900	879
2022-02-28	762	834	782	826	56,800	826
2022-02-25	762	802	762	799	39,800	799
2022-02-24	820	835	744	745	64,300	745
2022-02-22	806	839	789	819	92,800	819
2022-02-21	854	857	817	821	46,300	821
2022-02-18	905	915	830	884	84,000	884
2022-02-17	915	929	893	917	61,100	917
2022-02-16	997	1,014	912	917	108,700	917
2022-02-15	989	1,038	956	991	113,300	991
2022-02-14	990	1,013	961	962	121,600	962
2022-02-10	890	993	890	980	114,300	980
2022-02-09	835	888	830	888	48,500	888
2022-02-08	841	857	829	831	58,200	831
2022-02-07	825	867	822	854	45,600	854
2022-02-04	790	837	789	822	88,700	822
2022-02-03	850	859	791	792	145,400	792
2022-02-02	873	899	823	890	77,800	890
2022-02-01	856	963	856	881	143,800	881
2022-01-31	839	875	831	856	20,700	856
2022-01-28	850	866	801	849	57,700	849
2022-01-27	911	915	811	850	87,900	850
2022-01-26	881	925	880	881	31,100	881
2022-01-25	966	966	880	881	120,200	881
2022-01-24	981	989	930	981	61,800	981
2022-01-21	956	1,007	919	1,001	128,200	1,001
2022-01-20	1,030	1,044	983	994	61,300	994
2022-01-19	1,060	1,060	1,000	1,030	61,400	1,030
2022-01-18	1,068	1,130	1,061	1,075	99,100	1,075
2022-01-17	1,130	1,133	1,038	1,038	76,500	1,038
2022-01-14	1,197	1,221	1,120	1,171	49,900	1,171
2022-01-13	1,194	1,230	1,180	1,209	20,100	1,209
2022-01-12	1,155	1,224	1,153	1,194	32,300	1,194
2022-01-11	1,129	1,200	1,129	1,196	21,700	1,196
2022-01-07	1,193	1,212	1,109	1,159	36,300	1,159
2022-01-06	1,250	1,250	1,155	1,155	30,600	1,155
2022-01-05	1,390	1,390	1,270	1,277	29,100	1,277
2022-01-04	1,410	1,410	1,353	1,403	14,900	1,403

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4017 (株)クリーマ の時系列データ [2022年度]

4017 (株)クリーマの時系列データ [2022年度]