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 |
---|---|---|---|---|---|
2007/12/28 | 420 | 420 | 419 | 419 | 1,100 |
2007/12/27 | 422 | 422 | 413 | 422 | 6,600 |
2007/12/26 | 424 | 428 | 423 | 428 | 3,700 |
2007/12/25 | 420 | 428 | 420 | 428 | 1,800 |
2007/12/21 | 437 | 437 | 430 | 430 | 11,800 |
2007/12/20 | 437 | 437 | 430 | 430 | 6,800 |
2007/12/19 | 449 | 449 | 438 | 440 | 5,100 |
2007/12/18 | 435 | 445 | 435 | 445 | 2,600 |
2007/12/17 | 463 | 463 | 450 | 450 | 6,800 |
2007/12/14 | 470 | 470 | 459 | 463 | 9,700 |
2007/12/13 | 475 | 475 | 469 | 469 | 10,600 |
2007/12/12 | 470 | 475 | 468 | 475 | 10,200 |
2007/12/11 | 469 | 475 | 469 | 475 | 14,000 |
2007/12/10 | 457 | 466 | 457 | 464 | 10,700 |
2007/12/07 | 455 | 455 | 451 | 452 | 8,500 |
2007/12/06 | 455 | 456 | 448 | 448 | 5,500 |
2007/12/05 | 446 | 455 | 446 | 455 | 2,000 |
2007/12/04 | 455 | 456 | 450 | 450 | 1,500 |
2007/12/03 | 459 | 460 | 457 | 458 | 12,600 |
2007/11/30 | 455 | 467 | 455 | 457 | 15,400 |
2007/11/29 | 451 | 460 | 451 | 453 | 18,000 |
2007/11/28 | 437 | 446 | 436 | 445 | 13,600 |
2007/11/27 | 418 | 427 | 415 | 427 | 7,800 |
2007/11/26 | 408 | 419 | 407 | 419 | 3,400 |
2007/11/22 | 409 | 409 | 400 | 405 | 11,100 |
2007/11/21 | 418 | 418 | 400 | 407 | 9,900 |
2007/11/20 | 420 | 420 | 400 | 419 | 15,500 |
2007/11/19 | 435 | 440 | 430 | 430 | 8,400 |
2007/11/16 | 448 | 448 | 426 | 435 | 15,300 |
2007/11/15 | 460 | 460 | 440 | 450 | 14,200 |
2007/11/14 | 446 | 467 | 446 | 465 | 18,700 |
2007/11/13 | 441 | 445 | 438 | 441 | 7,000 |
2007/11/12 | 454 | 454 | 430 | 446 | 14,300 |
2007/11/09 | 466 | 471 | 466 | 467 | 2,900 |
2007/11/08 | 483 | 483 | 470 | 480 | 3,600 |
2007/11/07 | 488 | 491 | 485 | 489 | 3,300 |
2007/11/06 | 496 | 497 | 487 | 492 | 9,800 |
2007/11/05 | 504 | 504 | 496 | 497 | 5,300 |
2007/11/02 | 505 | 506 | 502 | 506 | 5,200 |
2007/11/01 | 512 | 512 | 512 | 512 | 1,800 |
2007/10/31 | 512 | 512 | 502 | 504 | 4,600 |
2007/10/30 | 503 | 507 | 503 | 507 | 1,100 |
2007/10/29 | 506 | 507 | 500 | 502 | 7,700 |
2007/10/26 | 503 | 507 | 502 | 504 | 2,200 |
2007/10/25 | 516 | 516 | 506 | 506 | 4,800 |
2007/10/24 | 505 | 510 | 505 | 509 | 5,100 |
2007/10/23 | 502 | 508 | 502 | 505 | 2,400 |
2007/10/22 | 503 | 505 | 499 | 502 | 4,900 |
2007/10/19 | 515 | 516 | 512 | 516 | 2,100 |
2007/10/18 | 520 | 521 | 516 | 520 | 1,900 |
2007/10/17 | 516 | 525 | 516 | 520 | 3,000 |
2007/10/16 | 526 | 530 | 523 | 525 | 3,000 |
2007/10/15 | 550 | 550 | 530 | 535 | 3,000 |
2007/10/12 | 550 | 550 | 546 | 546 | 2,300 |
2007/10/11 | 558 | 558 | 546 | 548 | 1,200 |
2007/10/10 | 560 | 561 | 550 | 559 | 3,500 |
2007/10/09 | 539 | 558 | 539 | 557 | 9,600 |
2007/10/05 | 523 | 530 | 523 | 529 | 8,300 |
2007/10/04 | 518 | 525 | 518 | 525 | 1,900 |
2007/10/03 | 519 | 523 | 518 | 520 | 1,000 |
2007/10/02 | 523 | 526 | 518 | 518 | 2,400 |
2007/10/01 | 525 | 525 | 520 | 520 | 8,100 |
2007/09/28 | 522 | 522 | 516 | 522 | 2,800 |
2007/09/27 | 508 | 514 | 505 | 514 | 7,400 |
2007/09/26 | 505 | 505 | 495 | 500 | 2,000 |
2007/09/25 | 520 | 520 | 492 | 495 | 5,100 |
2007/09/21 | 496 | 512 | 493 | 500 | 28,200 |
2007/09/20 | 496 | 498 | 493 | 493 | 1,500 |
2007/09/19 | 488 | 500 | 481 | 487 | 9,700 |
2007/09/18 | 500 | 501 | 486 | 489 | 12,400 |
2007/09/14 | 509 | 511 | 499 | 501 | 25,700 |
2007/09/13 | 510 | 510 | 500 | 509 | 7,800 |
2007/09/12 | 518 | 525 | 515 | 520 | 10,600 |
2007/09/11 | 525 | 525 | 510 | 515 | 15,900 |
2007/09/10 | 537 | 538 | 521 | 525 | 13,700 |
2007/09/07 | 545 | 549 | 542 | 542 | 6,700 |
2007/09/06 | 550 | 550 | 542 | 547 | 13,800 |
2007/09/05 | 555 | 560 | 551 | 551 | 4,800 |
2007/09/04 | 565 | 565 | 550 | 553 | 1,800 |
2007/09/03 | 554 | 560 | 548 | 560 | 5,900 |
2007/08/31 | 541 | 555 | 541 | 555 | 4,100 |
2007/08/30 | 555 | 555 | 544 | 544 | 10,600 |
2007/08/29 | 545 | 555 | 545 | 549 | 8,200 |
2007/08/28 | 551 | 551 | 545 | 550 | 14,100 |
2007/08/27 | 562 | 564 | 555 | 555 | 5,600 |
2007/08/24 | 576 | 576 | 562 | 562 | 8,200 |
2007/08/23 | 563 | 572 | 563 | 567 | 5,600 |
2007/08/22 | 590 | 590 | 570 | 572 | 4,100 |
2007/08/21 | 551 | 590 | 540 | 590 | 38,300 |
2007/08/20 | 567 | 575 | 555 | 560 | 13,800 |
2007/08/17 | 598 | 598 | 570 | 575 | 10,100 |
2007/08/16 | 593 | 610 | 575 | 610 | 34,100 |
2007/08/15 | 579 | 610 | 576 | 601 | 18,400 |
2007/08/14 | 574 | 576 | 567 | 576 | 13,800 |
2007/08/13 | 580 | 580 | 569 | 577 | 31,100 |
2007/08/10 | 593 | 603 | 579 | 585 | 56,900 |
2007/08/09 | 650 | 650 | 636 | 643 | 12,500 |
2007/08/08 | 642 | 649 | 640 | 648 | 9,800 |
2007/08/07 | 645 | 646 | 640 | 645 | 12,100 |
2007/08/06 | 641 | 648 | 640 | 644 | 17,700 |
2007/08/03 | 633 | 646 | 633 | 645 | 4,800 |
2007/08/02 | 632 | 635 | 630 | 633 | 8,700 |
2007/08/01 | 625 | 630 | 624 | 626 | 4,800 |
2007/07/31 | 622 | 622 | 620 | 620 | 4,200 |
2007/07/30 | 611 | 622 | 611 | 622 | 8,500 |
2007/07/27 | 625 | 632 | 622 | 622 | 10,900 |
2007/07/26 | 640 | 643 | 638 | 638 | 3,600 |
2007/07/25 | 643 | 646 | 636 | 642 | 5,100 |
2007/07/24 | 634 | 650 | 631 | 645 | 11,100 |
2007/07/23 | 642 | 643 | 620 | 634 | 15,700 |
2007/07/20 | 648 | 649 | 642 | 644 | 20,300 |
2007/07/19 | 658 | 659 | 648 | 650 | 27,000 |
2007/07/18 | 655 | 658 | 645 | 658 | 20,800 |
2007/07/17 | 660 | 664 | 652 | 659 | 22,300 |
2007/07/13 | 655 | 663 | 652 | 656 | 15,400 |
2007/07/12 | 677 | 679 | 651 | 651 | 30,900 |
2007/07/11 | 677 | 678 | 669 | 678 | 19,700 |
2007/07/10 | 690 | 690 | 675 | 681 | 14,700 |
2007/07/09 | 668 | 687 | 668 | 687 | 29,800 |
2007/07/06 | 672 | 672 | 660 | 668 | 8,100 |
2007/07/05 | 669 | 675 | 663 | 672 | 10,400 |
2007/07/04 | 670 | 674 | 663 | 670 | 18,800 |
2007/07/03 | 669 | 675 | 666 | 673 | 8,900 |
2007/07/02 | 669 | 673 | 660 | 673 | 9,100 |
2007/06/29 | 670 | 674 | 662 | 672 | 8,100 |
2007/06/28 | 657 | 669 | 657 | 669 | 4,700 |
2007/06/27 | 669 | 669 | 650 | 658 | 13,300 |
2007/06/26 | 676 | 676 | 670 | 673 | 12,400 |
2007/06/25 | 685 | 685 | 675 | 675 | 15,400 |
2007/06/22 | 679 | 681 | 673 | 680 | 11,600 |
2007/06/21 | 678 | 688 | 672 | 674 | 14,600 |
2007/06/20 | 680 | 680 | 664 | 676 | 20,100 |
2007/06/19 | 678 | 679 | 665 | 675 | 15,800 |
2007/06/18 | 660 | 688 | 660 | 675 | 31,100 |
2007/06/15 | 630 | 668 | 630 | 668 | 78,500 |
2007/06/14 | 628 | 628 | 615 | 626 | 22,300 |
2007/06/13 | 610 | 630 | 606 | 630 | 18,000 |
2007/06/12 | 615 | 617 | 607 | 611 | 7,800 |
2007/06/11 | 616 | 618 | 608 | 618 | 15,200 |
2007/06/08 | 606 | 615 | 603 | 610 | 8,800 |
2007/06/07 | 606 | 614 | 606 | 614 | 14,000 |
2007/06/06 | 611 | 613 | 605 | 605 | 9,000 |
2007/06/05 | 611 | 611 | 606 | 609 | 8,300 |
2007/06/04 | 610 | 615 | 608 | 610 | 11,000 |
2007/06/01 | 615 | 615 | 603 | 607 | 15,900 |
2007/05/31 | 618 | 618 | 610 | 615 | 9,600 |
2007/05/30 | 618 | 618 | 614 | 615 | 7,100 |
2007/05/29 | 614 | 620 | 605 | 620 | 6,800 |
2007/05/28 | 619 | 620 | 611 | 613 | 5,000 |
2007/05/25 | 610 | 620 | 605 | 620 | 8,200 |
2007/05/24 | 591 | 620 | 590 | 620 | 14,600 |
2007/05/23 | 581 | 589 | 581 | 589 | 5,600 |
2007/05/22 | 584 | 584 | 579 | 581 | 11,600 |
2007/05/21 | 582 | 591 | 580 | 584 | 7,600 |
2007/05/18 | 586 | 595 | 580 | 580 | 12,300 |
2007/05/17 | 595 | 602 | 581 | 587 | 29,900 |
2007/05/16 | 580 | 635 | 580 | 610 | 49,900 |
2007/05/15 | 537 | 540 | 535 | 538 | 7,000 |
2007/05/14 | 561 | 562 | 550 | 550 | 14,800 |
2007/05/11 | 565 | 574 | 565 | 565 | 3,600 |
2007/05/10 | 574 | 574 | 565 | 565 | 1,700 |
2007/05/09 | 569 | 575 | 566 | 574 | 5,000 |
2007/05/08 | 570 | 574 | 567 | 574 | 7,200 |
2007/05/07 | 565 | 569 | 565 | 569 | 3,500 |
2007/05/02 | 561 | 564 | 559 | 564 | 6,000 |
2007/05/01 | 564 | 570 | 562 | 562 | 5,000 |
2007/04/27 | 573 | 573 | 563 | 566 | 6,800 |
2007/04/26 | 571 | 580 | 568 | 572 | 15,500 |
2007/04/25 | 580 | 580 | 565 | 577 | 10,100 |
2007/04/24 | 568 | 570 | 561 | 567 | 2,500 |
2007/04/23 | 561 | 578 | 552 | 575 | 38,300 |
2007/04/20 | 570 | 574 | 550 | 551 | 25,700 |
2007/04/19 | 600 | 600 | 570 | 580 | 24,200 |
2007/04/18 | 610 | 610 | 600 | 600 | 9,100 |
2007/04/17 | 613 | 614 | 603 | 604 | 3,300 |
2007/04/16 | 613 | 617 | 605 | 613 | 9,700 |
2007/04/13 | 619 | 620 | 615 | 620 | 2,000 |
2007/04/12 | 623 | 623 | 618 | 618 | 5,000 |
2007/04/11 | 622 | 625 | 619 | 619 | 21,400 |
2007/04/10 | 618 | 624 | 617 | 623 | 7,000 |
2007/04/09 | 617 | 625 | 616 | 621 | 9,300 |
2007/04/06 | 616 | 619 | 615 | 615 | 4,500 |
2007/04/05 | 622 | 624 | 616 | 618 | 7,400 |
2007/04/04 | 628 | 628 | 620 | 622 | 3,000 |
2007/04/03 | 633 | 633 | 618 | 626 | 13,600 |
2007/04/02 | 635 | 640 | 624 | 633 | 8,800 |
2007/03/30 | 623 | 629 | 618 | 626 | 4,400 |
2007/03/29 | 619 | 625 | 619 | 620 | 5,600 |
2007/03/28 | 620 | 625 | 620 | 621 | 2,200 |
2007/03/27 | 623 | 625 | 617 | 622 | 13,200 |
2007/03/26 | 618 | 633 | 616 | 622 | 12,100 |
2007/03/23 | 649 | 649 | 628 | 628 | 8,200 |
2007/03/22 | 652 | 652 | 642 | 642 | 14,400 |
2007/03/20 | 647 | 651 | 647 | 647 | 2,500 |
2007/03/19 | 631 | 654 | 631 | 654 | 17,800 |
2007/03/16 | 649 | 649 | 631 | 635 | 6,700 |
2007/03/15 | 635 | 641 | 633 | 641 | 4,200 |
2007/03/14 | 620 | 632 | 620 | 632 | 17,300 |
2007/03/13 | 654 | 654 | 645 | 647 | 17,100 |
2007/03/12 | 656 | 662 | 651 | 652 | 39,300 |
2007/03/09 | 644 | 656 | 639 | 653 | 15,700 |
2007/03/08 | 620 | 636 | 620 | 634 | 8,800 |
2007/03/07 | 635 | 639 | 620 | 622 | 18,400 |
2007/03/06 | 600 | 628 | 596 | 621 | 30,300 |
2007/03/05 | 630 | 630 | 604 | 605 | 40,000 |
2007/03/02 | 632 | 639 | 620 | 639 | 28,800 |
2007/03/01 | 659 | 659 | 630 | 636 | 26,600 |
2007/02/28 | 603 | 665 | 602 | 660 | 90,200 |
2007/02/27 | 697 | 700 | 672 | 683 | 76,100 |
2007/02/26 | 720 | 732 | 702 | 705 | 92,600 |
2007/02/23 | 738 | 740 | 728 | 737 | 43,000 |
2007/02/22 | 743 | 743 | 728 | 742 | 30,700 |
2007/02/21 | 743 | 744 | 726 | 743 | 32,700 |
2007/02/20 | 741 | 746 | 732 | 746 | 54,800 |
2007/02/19 | 730 | 746 | 723 | 737 | 121,700 |
2007/02/16 | 726 | 726 | 719 | 723 | 17,200 |
2007/02/15 | 724 | 731 | 717 | 729 | 17,300 |
2007/02/14 | 718 | 725 | 716 | 721 | 25,800 |
2007/02/13 | 733 | 733 | 718 | 727 | 15,500 |
2007/02/09 | 724 | 739 | 717 | 738 | 21,700 |
2007/02/08 | 729 | 729 | 716 | 726 | 16,500 |
2007/02/07 | 734 | 740 | 715 | 721 | 78,100 |
2007/02/06 | 748 | 748 | 733 | 733 | 42,500 |
2007/02/05 | 749 | 749 | 740 | 743 | 8,700 |
2007/02/02 | 749 | 756 | 740 | 751 | 21,000 |
2007/02/01 | 752 | 752 | 738 | 745 | 30,200 |
2007/01/31 | 748 | 751 | 743 | 745 | 13,600 |
2007/01/30 | 763 | 763 | 742 | 758 | 26,100 |
2007/01/29 | 765 | 765 | 751 | 765 | 22,700 |
2007/01/26 | 757 | 768 | 751 | 768 | 15,900 |
2007/01/25 | 772 | 773 | 745 | 760 | 50,500 |
2007/01/24 | 771 | 777 | 769 | 770 | 23,200 |
2007/01/23 | 776 | 778 | 767 | 771 | 41,700 |
2007/01/22 | 755 | 794 | 754 | 777 | 85,700 |
2007/01/19 | 748 | 750 | 743 | 750 | 13,700 |
2007/01/18 | 745 | 745 | 738 | 744 | 13,800 |
2007/01/17 | 754 | 754 | 732 | 747 | 20,200 |
2007/01/16 | 759 | 759 | 748 | 751 | 31,700 |
2007/01/15 | 721 | 753 | 721 | 753 | 55,500 |
2007/01/12 | 722 | 725 | 720 | 724 | 9,200 |
2007/01/11 | 722 | 722 | 715 | 720 | 21,500 |
2007/01/10 | 728 | 728 | 719 | 723 | 11,600 |
2007/01/09 | 733 | 733 | 721 | 727 | 20,800 |
2007/01/05 | 727 | 735 | 724 | 733 | 22,500 |
2007/01/04 | 725 | 725 | 717 | 725 | 7,800 |