クリヤマホールディングス(3355)の株価時系列情報
クリヤマホールディングス(3355)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 462 | 475 | 451 | 475 | 58,600 |
2005/12/29 | 447 | 470 | 443 | 469 | 158,800 |
2005/12/28 | 431 | 452 | 425 | 440 | 89,500 |
2005/12/27 | 430 | 435 | 426 | 433 | 88,600 |
2005/12/26 | 422 | 433 | 413 | 433 | 138,300 |
2005/12/22 | 435 | 439 | 435 | 437 | 44,700 |
2005/12/21 | 435 | 436 | 428 | 432 | 53,200 |
2005/12/20 | 428 | 435 | 426 | 433 | 93,600 |
2005/12/19 | 427 | 429 | 421 | 428 | 57,100 |
2005/12/16 | 418 | 421 | 416 | 420 | 40,200 |
2005/12/15 | 418 | 418 | 412 | 418 | 29,000 |
2005/12/14 | 416 | 419 | 415 | 417 | 24,900 |
2005/12/13 | 420 | 420 | 417 | 418 | 30,800 |
2005/12/12 | 416 | 421 | 415 | 418 | 34,300 |
2005/12/09 | 420 | 421 | 411 | 420 | 38,900 |
2005/12/08 | 428 | 428 | 416 | 420 | 53,500 |
2005/12/07 | 425 | 433 | 422 | 426 | 92,700 |
2005/12/06 | 425 | 425 | 415 | 421 | 71,600 |
2005/12/05 | 404 | 424 | 404 | 418 | 145,500 |
2005/12/02 | 395 | 396 | 392 | 394 | 29,800 |
2005/12/01 | 391 | 394 | 390 | 394 | 17,800 |
2005/11/30 | 390 | 393 | 389 | 390 | 12,200 |
2005/11/29 | 393 | 393 | 390 | 390 | 6,700 |
2005/11/28 | 388 | 393 | 387 | 393 | 20,500 |
2005/11/25 | 389 | 389 | 387 | 389 | 11,100 |
2005/11/24 | 390 | 390 | 386 | 386 | 19,000 |
2005/11/22 | 389 | 392 | 388 | 390 | 14,800 |
2005/11/21 | 385 | 389 | 385 | 389 | 30,000 |
2005/11/18 | 386 | 389 | 381 | 384 | 49,100 |
2005/11/17 | 387 | 392 | 386 | 390 | 19,200 |
2005/11/16 | 393 | 394 | 390 | 392 | 26,800 |
2005/11/15 | 399 | 399 | 396 | 397 | 12,700 |
2005/11/14 | 400 | 402 | 398 | 401 | 25,300 |
2005/11/11 | 398 | 399 | 394 | 398 | 7,300 |
2005/11/10 | 403 | 403 | 395 | 398 | 24,200 |
2005/11/09 | 405 | 407 | 400 | 400 | 21,200 |
2005/11/08 | 403 | 407 | 402 | 405 | 45,900 |
2005/11/07 | 396 | 403 | 396 | 403 | 65,300 |
2005/11/04 | 393 | 395 | 392 | 394 | 23,500 |
2005/11/02 | 393 | 394 | 391 | 392 | 13,600 |
2005/11/01 | 393 | 393 | 391 | 392 | 9,900 |
2005/10/31 | 395 | 396 | 390 | 392 | 24,900 |
2005/10/28 | 392 | 395 | 392 | 393 | 9,800 |
2005/10/27 | 390 | 392 | 387 | 391 | 14,500 |
2005/10/26 | 389 | 393 | 388 | 390 | 15,700 |
2005/10/25 | 387 | 395 | 385 | 394 | 63,100 |
2005/10/24 | 383 | 384 | 380 | 380 | 29,000 |
2005/10/21 | 382 | 384 | 380 | 383 | 15,700 |
2005/10/20 | 382 | 383 | 381 | 381 | 10,600 |
2005/10/19 | 383 | 384 | 376 | 380 | 46,000 |
2005/10/18 | 379 | 387 | 379 | 383 | 23,100 |
2005/10/17 | 378 | 380 | 376 | 380 | 31,200 |
2005/10/14 | 376 | 378 | 375 | 378 | 11,600 |
2005/10/13 | 376 | 378 | 375 | 375 | 12,200 |
2005/10/12 | 378 | 379 | 375 | 375 | 18,500 |
2005/10/11 | 377 | 379 | 377 | 378 | 13,700 |
2005/10/07 | 376 | 377 | 373 | 376 | 29,500 |
2005/10/06 | 378 | 379 | 376 | 376 | 29,400 |
2005/10/05 | 381 | 381 | 377 | 377 | 32,200 |
2005/10/04 | 382 | 383 | 379 | 381 | 36,200 |
2005/10/03 | 379 | 380 | 375 | 380 | 36,100 |
2005/09/30 | 377 | 380 | 377 | 378 | 21,900 |
2005/09/29 | 381 | 382 | 373 | 379 | 38,400 |
2005/09/28 | 386 | 386 | 381 | 381 | 32,900 |
2005/09/27 | 386 | 387 | 385 | 385 | 17,100 |
2005/09/26 | 386 | 388 | 385 | 386 | 27,400 |
2005/09/22 | 391 | 391 | 386 | 388 | 18,000 |
2005/09/21 | 392 | 392 | 388 | 389 | 19,900 |
2005/09/20 | 395 | 396 | 390 | 393 | 27,100 |
2005/09/16 | 394 | 396 | 389 | 395 | 20,200 |
2005/09/15 | 386 | 392 | 384 | 392 | 40,500 |
2005/09/14 | 386 | 388 | 385 | 385 | 14,100 |
2005/09/13 | 388 | 388 | 385 | 388 | 9,600 |
2005/09/12 | 385 | 387 | 384 | 385 | 9,700 |
2005/09/09 | 387 | 388 | 385 | 387 | 16,000 |
2005/09/08 | 387 | 388 | 386 | 387 | 6,600 |
2005/09/07 | 389 | 389 | 386 | 387 | 11,900 |
2005/09/06 | 392 | 392 | 388 | 388 | 10,700 |
2005/09/05 | 389 | 392 | 385 | 390 | 32,900 |
2005/09/02 | 386 | 389 | 386 | 389 | 17,500 |
2005/09/01 | 385 | 390 | 385 | 386 | 18,700 |
2005/08/31 | 386 | 388 | 385 | 388 | 20,200 |
2005/08/30 | 391 | 391 | 388 | 388 | 17,800 |
2005/08/29 | 395 | 395 | 386 | 390 | 73,800 |
2005/08/26 | 398 | 399 | 397 | 397 | 17,300 |
2005/08/25 | 399 | 399 | 397 | 397 | 13,400 |
2005/08/24 | 395 | 397 | 394 | 396 | 34,800 |
2005/08/23 | 399 | 402 | 395 | 395 | 91,600 |
2005/08/22 | 396 | 398 | 396 | 398 | 67,900 |
2005/08/19 | 396 | 398 | 395 | 396 | 43,200 |
2005/08/18 | 397 | 397 | 395 | 395 | 24,900 |
2005/08/17 | 398 | 398 | 395 | 397 | 62,200 |
2005/08/16 | 400 | 405 | 396 | 398 | 52,300 |
2005/08/15 | 393 | 406 | 390 | 398 | 197,400 |
2005/08/12 | 433 | 433 | 418 | 418 | 23,100 |
2005/08/11 | 436 | 436 | 423 | 433 | 32,400 |
2005/08/10 | 436 | 439 | 401 | 401 | 36,400 |
2005/08/09 | 425 | 434 | 425 | 434 | 17,500 |
2005/08/08 | 424 | 425 | 421 | 423 | 14,500 |
2005/08/05 | 431 | 431 | 423 | 425 | 34,400 |
2005/08/04 | 453 | 453 | 428 | 436 | 255,600 |
2005/08/03 | 414 | 455 | 414 | 440 | 506,400 |
2005/08/02 | 413 | 413 | 409 | 411 | 13,200 |
2005/08/01 | 412 | 413 | 407 | 413 | 17,400 |
2005/07/29 | 414 | 416 | 410 | 412 | 39,900 |
2005/07/28 | 418 | 419 | 416 | 418 | 13,900 |
2005/07/27 | 415 | 419 | 414 | 417 | 18,800 |
2005/07/26 | 420 | 420 | 417 | 419 | 10,000 |
2005/07/25 | 423 | 423 | 419 | 421 | 15,600 |
2005/07/22 | 420 | 424 | 419 | 422 | 9,000 |
2005/07/21 | 421 | 423 | 418 | 419 | 23,500 |
2005/07/20 | 422 | 423 | 420 | 423 | 31,500 |
2005/07/19 | 424 | 425 | 422 | 424 | 29,400 |
2005/07/15 | 426 | 430 | 424 | 424 | 22,900 |
2005/07/14 | 423 | 427 | 422 | 426 | 33,000 |
2005/07/13 | 429 | 429 | 424 | 425 | 17,900 |
2005/07/12 | 433 | 435 | 428 | 429 | 28,500 |
2005/07/11 | 432 | 436 | 428 | 432 | 54,500 |
2005/07/08 | 425 | 431 | 424 | 430 | 49,000 |
2005/07/07 | 426 | 428 | 421 | 422 | 14,100 |
2005/07/06 | 422 | 430 | 422 | 429 | 39,900 |
2005/07/05 | 423 | 427 | 420 | 420 | 20,100 |
2005/07/04 | 423 | 425 | 420 | 421 | 20,100 |
2005/07/01 | 417 | 421 | 417 | 420 | 11,800 |
2005/06/30 | 423 | 424 | 418 | 422 | 6,700 |
2005/06/29 | 423 | 425 | 422 | 422 | 5,500 |
2005/06/28 | 425 | 429 | 417 | 418 | 9,700 |
2005/06/27 | 429 | 429 | 419 | 420 | 10,500 |
2005/06/24 | 425 | 429 | 420 | 429 | 13,500 |
2005/06/23 | 425 | 430 | 422 | 428 | 13,400 |
2005/06/22 | 431 | 431 | 415 | 415 | 31,300 |
2005/06/21 | 431 | 433 | 425 | 431 | 24,000 |
2005/06/20 | 436 | 439 | 426 | 426 | 43,200 |
2005/06/17 | 431 | 434 | 428 | 431 | 56,800 |
2005/06/16 | 430 | 436 | 427 | 429 | 120,800 |
2005/06/15 | 424 | 425 | 419 | 420 | 23,300 |
2005/06/14 | 414 | 420 | 414 | 419 | 24,300 |
2005/06/13 | 410 | 417 | 407 | 413 | 9,800 |
2005/06/10 | 421 | 421 | 400 | 412 | 19,900 |
2005/06/09 | 429 | 430 | 420 | 424 | 38,500 |
2005/06/08 | 420 | 439 | 414 | 438 | 186,200 |
2005/06/07 | 401 | 432 | 399 | 430 | 171,300 |
2005/06/06 | 394 | 403 | 394 | 403 | 40,800 |
2005/06/03 | 388 | 396 | 381 | 395 | 11,400 |
2005/06/02 | 389 | 390 | 385 | 388 | 4,400 |
2005/06/01 | 385 | 388 | 380 | 388 | 8,000 |
2005/05/31 | 380 | 388 | 380 | 381 | 3,800 |
2005/05/30 | 385 | 385 | 381 | 384 | 2,700 |
2005/05/27 | 382 | 390 | 375 | 390 | 11,500 |
2005/05/26 | 383 | 384 | 381 | 382 | 3,600 |
2005/05/25 | 389 | 389 | 383 | 383 | 6,300 |
2005/05/24 | 390 | 390 | 382 | 385 | 6,600 |
2005/05/23 | 385 | 390 | 383 | 390 | 5,400 |
2005/05/20 | 385 | 385 | 384 | 384 | 3,400 |
2005/05/19 | 383 | 387 | 380 | 383 | 2,900 |
2005/05/18 | 386 | 392 | 375 | 382 | 26,400 |
2005/05/17 | 392 | 394 | 379 | 385 | 14,300 |
2005/05/16 | 392 | 396 | 390 | 391 | 16,300 |
2005/05/13 | 400 | 403 | 400 | 400 | 1,200 |
2005/05/12 | 401 | 405 | 397 | 400 | 16,400 |
2005/05/11 | 403 | 403 | 400 | 400 | 13,800 |
2005/05/10 | 401 | 404 | 401 | 403 | 8,100 |
2005/05/09 | 408 | 408 | 400 | 400 | 7,100 |
2005/05/06 | 401 | 409 | 400 | 409 | 8,400 |
2005/05/02 | 403 | 403 | 388 | 402 | 3,600 |
2005/04/28 | 398 | 399 | 397 | 398 | 5,000 |
2005/04/27 | 402 | 403 | 402 | 403 | 1,500 |
2005/04/26 | 405 | 406 | 402 | 402 | 8,000 |
2005/04/25 | 408 | 408 | 401 | 401 | 14,000 |
2005/04/22 | 402 | 402 | 400 | 402 | 2,800 |
2005/04/21 | 393 | 404 | 391 | 404 | 11,300 |
2005/04/20 | 399 | 401 | 396 | 397 | 8,600 |
2005/04/19 | 392 | 400 | 391 | 398 | 8,100 |
2005/04/18 | 380 | 390 | 380 | 390 | 26,100 |
2005/04/15 | 401 | 402 | 400 | 402 | 6,600 |
2005/04/14 | 400 | 405 | 396 | 405 | 12,600 |
2005/04/13 | 406 | 409 | 402 | 402 | 13,000 |
2005/04/12 | 410 | 410 | 404 | 407 | 11,900 |
2005/04/11 | 407 | 409 | 406 | 409 | 1,200 |
2005/04/08 | 407 | 410 | 407 | 407 | 4,200 |
2005/04/07 | 412 | 412 | 406 | 408 | 6,000 |
2005/04/06 | 410 | 412 | 410 | 411 | 5,800 |
2005/04/05 | 405 | 417 | 405 | 412 | 30,700 |
2005/04/04 | 409 | 409 | 393 | 400 | 39,000 |
2005/04/01 | 411 | 411 | 409 | 409 | 6,500 |
2005/03/31 | 410 | 412 | 410 | 410 | 6,300 |
2005/03/30 | 411 | 412 | 409 | 410 | 6,800 |
2005/03/29 | 414 | 415 | 409 | 411 | 12,100 |
2005/03/28 | 411 | 415 | 410 | 414 | 8,100 |
2005/03/25 | 415 | 415 | 411 | 411 | 7,500 |
2005/03/24 | 413 | 417 | 409 | 410 | 27,500 |
2005/03/23 | 416 | 418 | 413 | 416 | 14,200 |
2005/03/22 | 416 | 418 | 414 | 414 | 38,200 |
2005/03/18 | 418 | 418 | 413 | 414 | 26,100 |
2005/03/17 | 418 | 419 | 413 | 419 | 16,000 |
2005/03/16 | 420 | 422 | 416 | 417 | 18,900 |
2005/03/15 | 422 | 424 | 420 | 420 | 21,300 |
2005/03/14 | 426 | 429 | 420 | 425 | 34,200 |
2005/03/11 | 429 | 429 | 425 | 425 | 8,000 |
2005/03/10 | 428 | 430 | 423 | 430 | 11,300 |
2005/03/09 | 422 | 427 | 421 | 424 | 23,600 |
2005/03/08 | 434 | 434 | 426 | 426 | 24,400 |
2005/03/07 | 430 | 435 | 428 | 428 | 38,500 |
2005/03/04 | 424 | 429 | 423 | 424 | 22,500 |
2005/03/03 | 420 | 423 | 420 | 423 | 19,500 |
2005/03/02 | 419 | 421 | 418 | 418 | 10,200 |
2005/03/01 | 416 | 421 | 415 | 415 | 25,800 |
2005/02/28 | 416 | 420 | 416 | 417 | 29,400 |
2005/02/25 | 417 | 417 | 414 | 415 | 14,600 |
2005/02/24 | 419 | 419 | 412 | 414 | 24,400 |
2005/02/23 | 420 | 426 | 411 | 414 | 67,400 |
2005/02/22 | 433 | 438 | 426 | 427 | 47,700 |
2005/02/21 | 420 | 425 | 420 | 425 | 32,600 |
2005/02/18 | 419 | 419 | 414 | 419 | 29,200 |
2005/02/17 | 420 | 423 | 416 | 416 | 66,100 |
2005/02/16 | 415 | 416 | 413 | 414 | 9,600 |
2005/02/15 | 416 | 418 | 411 | 413 | 38,300 |
2005/02/14 | 424 | 424 | 416 | 419 | 15,000 |
2005/02/10 | 427 | 427 | 418 | 420 | 24,600 |
2005/02/09 | 417 | 425 | 417 | 425 | 58,000 |
2005/02/08 | 415 | 417 | 414 | 415 | 13,200 |
2005/02/07 | 413 | 415 | 413 | 413 | 13,100 |
2005/02/04 | 416 | 416 | 406 | 411 | 28,500 |
2005/02/03 | 416 | 419 | 415 | 419 | 33,400 |
2005/02/02 | 418 | 419 | 414 | 418 | 28,300 |
2005/02/01 | 414 | 415 | 411 | 414 | 23,600 |
2005/01/31 | 417 | 417 | 410 | 417 | 29,900 |
2005/01/28 | 411 | 415 | 411 | 415 | 9,300 |
2005/01/27 | 412 | 413 | 410 | 412 | 17,400 |
2005/01/26 | 420 | 420 | 406 | 411 | 24,100 |
2005/01/25 | 415 | 418 | 411 | 418 | 43,000 |
2005/01/24 | 411 | 415 | 405 | 411 | 22,000 |
2005/01/21 | 418 | 419 | 411 | 415 | 25,500 |
2005/01/20 | 420 | 423 | 419 | 419 | 14,200 |
2005/01/19 | 422 | 429 | 416 | 419 | 32,200 |
2005/01/18 | 431 | 431 | 416 | 424 | 25,800 |
2005/01/17 | 435 | 439 | 428 | 430 | 32,900 |
2005/01/14 | 438 | 440 | 430 | 433 | 92,000 |
2005/01/13 | 419 | 448 | 419 | 435 | 173,200 |
2005/01/12 | 411 | 419 | 410 | 416 | 118,900 |
2005/01/11 | 413 | 413 | 405 | 410 | 33,100 |
2005/01/07 | 415 | 420 | 390 | 407 | 70,300 |
2005/01/06 | 393 | 419 | 391 | 412 | 86,400 |
2005/01/05 | 400 | 400 | 391 | 393 | 35,900 |
2005/01/04 | 400 | 400 | 393 | 398 | 32,600 |