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 |
---|---|---|---|---|---|
2008/12/30 | 210 | 217 | 210 | 217 | 900 |
2008/12/29 | 210 | 210 | 210 | 210 | 1,400 |
2008/12/26 | 212 | 215 | 209 | 209 | 1,400 |
2008/12/25 | 214 | 214 | 214 | 214 | 1,400 |
2008/12/24 | 247 | 247 | 220 | 228 | 8,400 |
2008/12/22 | 226 | 235 | 226 | 232 | 3,000 |
2008/12/19 | 216 | 230 | 213 | 229 | 5,500 |
2008/12/18 | 213 | 216 | 213 | 216 | 600 |
2008/12/17 | 209 | 225 | 206 | 225 | 7,000 |
2008/12/16 | 205 | 210 | 205 | 205 | 14,400 |
2008/12/15 | 222 | 225 | 222 | 225 | 1,100 |
2008/12/12 | 226 | 226 | 222 | 223 | 900 |
2008/12/11 | 248 | 248 | 219 | 221 | 9,100 |
2008/12/10 | 233 | 233 | 223 | 223 | 8,600 |
2008/12/09 | 215 | 218 | 213 | 218 | 800 |
2008/12/08 | 215 | 215 | 215 | 215 | 400 |
2008/12/05 | 207 | 215 | 207 | 215 | 1,500 |
2008/12/04 | 207 | 212 | 205 | 212 | 600 |
2008/12/03 | 209 | 209 | 202 | 202 | 1,500 |
2008/12/02 | 210 | 210 | 210 | 210 | 200 |
2008/12/01 | 208 | 217 | 208 | 211 | 5,100 |
2008/11/28 | 209 | 209 | 209 | 209 | 300 |
2008/11/27 | 209 | 209 | 207 | 207 | 1,200 |
2008/11/26 | 207 | 207 | 207 | 207 | 500 |
2008/11/25 | 220 | 220 | 218 | 218 | 5,900 |
2008/11/21 | 198 | 214 | 198 | 212 | 3,700 |
2008/11/20 | 201 | 208 | 200 | 202 | 1,400 |
2008/11/19 | 205 | 205 | 201 | 201 | 1,800 |
2008/11/18 | 202 | 202 | 202 | 202 | 400 |
2008/11/17 | 202 | 202 | 202 | 202 | 400 |
2008/11/14 | 205 | 205 | 205 | 205 | 200 |
2008/11/13 | 211 | 211 | 201 | 201 | 6,800 |
2008/11/12 | 212 | 216 | 211 | 216 | 1,400 |
2008/11/11 | 217 | 217 | 210 | 214 | 5,400 |
2008/11/10 | 220 | 222 | 220 | 220 | 6,300 |
2008/11/07 | 221 | 226 | 220 | 220 | 5,000 |
2008/11/06 | 227 | 227 | 221 | 221 | 2,600 |
2008/11/05 | 224 | 230 | 224 | 230 | 2,600 |
2008/11/04 | 225 | 225 | 224 | 224 | 200 |
2008/10/31 | 231 | 232 | 220 | 223 | 1,500 |
2008/10/30 | 227 | 227 | 227 | 227 | 200 |
2008/10/29 | 237 | 239 | 228 | 239 | 7,400 |
2008/10/28 | 237 | 237 | 230 | 233 | 6,500 |
2008/10/27 | 240 | 245 | 240 | 245 | 700 |
2008/10/24 | 267 | 267 | 242 | 250 | 5,600 |
2008/10/23 | 231 | 235 | 231 | 232 | 2,000 |
2008/10/22 | 230 | 235 | 230 | 234 | 300 |
2008/10/21 | 231 | 235 | 225 | 235 | 1,500 |
2008/10/20 | 231 | 231 | 231 | 231 | 100 |
2008/10/17 | 231 | 235 | 231 | 235 | 400 |
2008/10/16 | 232 | 232 | 230 | 230 | 600 |
2008/10/15 | 245 | 250 | 230 | 250 | 700 |
2008/10/14 | 248 | 250 | 223 | 250 | 3,900 |
2008/10/10 | 201 | 208 | 200 | 208 | 2,400 |
2008/10/09 | 192 | 202 | 192 | 200 | 1,100 |
2008/10/08 | 189 | 221 | 181 | 203 | 21,200 |
2008/10/07 | 190 | 211 | 190 | 204 | 19,800 |
2008/10/06 | 265 | 265 | 240 | 240 | 5,000 |
2008/10/03 | 275 | 275 | 270 | 270 | 600 |
2008/10/02 | 289 | 289 | 275 | 275 | 900 |
2008/10/01 | 275 | 289 | 275 | 289 | 1,100 |
2008/09/30 | 276 | 290 | 270 | 290 | 7,500 |
2008/09/29 | 280 | 280 | 276 | 276 | 500 |
2008/09/26 | 285 | 289 | 285 | 289 | 1,100 |
2008/09/25 | 300 | 300 | 290 | 290 | 4,300 |
2008/09/24 | 286 | 290 | 280 | 290 | 3,600 |
2008/09/22 | 285 | 285 | 284 | 285 | 2,300 |
2008/09/19 | 280 | 285 | 280 | 280 | 2,500 |
2008/09/18 | 285 | 301 | 276 | 280 | 4,800 |
2008/09/17 | 298 | 315 | 295 | 295 | 5,100 |
2008/09/16 | 271 | 300 | 271 | 300 | 10,400 |
2008/09/12 | 282 | 282 | 281 | 281 | 500 |
2008/09/11 | 281 | 281 | 280 | 281 | 2,000 |
2008/09/10 | 280 | 280 | 280 | 280 | 1,300 |
2008/09/09 | 282 | 282 | 282 | 282 | 100 |
2008/09/08 | 290 | 290 | 280 | 285 | 1,200 |
2008/09/05 | 286 | 286 | 285 | 285 | 5,700 |
2008/09/04 | 305 | 305 | 280 | 281 | 8,000 |
2008/09/03 | 305 | 305 | 301 | 301 | 800 |
2008/09/02 | 304 | 304 | 303 | 303 | 2,100 |
2008/09/01 | 319 | 319 | 304 | 304 | 6,500 |
2008/08/29 | 302 | 310 | 302 | 304 | 700 |
2008/08/28 | 305 | 307 | 300 | 300 | 500 |
2008/08/27 | 297 | 310 | 297 | 310 | 2,300 |
2008/08/26 | 298 | 304 | 298 | 304 | 200 |
2008/08/25 | 310 | 310 | 300 | 300 | 6,000 |
2008/08/22 | 300 | 305 | 300 | 305 | 4,400 |
2008/08/21 | 310 | 310 | 310 | 310 | 3,300 |
2008/08/20 | 313 | 313 | 310 | 310 | 800 |
2008/08/19 | 314 | 314 | 313 | 313 | 1,200 |
2008/08/18 | 320 | 325 | 313 | 316 | 4,400 |
2008/08/15 | 322 | 322 | 318 | 319 | 1,600 |
2008/08/14 | 320 | 322 | 317 | 322 | 2,200 |
2008/08/13 | 325 | 339 | 322 | 339 | 2,200 |
2008/08/12 | 335 | 335 | 320 | 320 | 3,600 |
2008/08/11 | 344 | 344 | 335 | 344 | 400 |
2008/08/08 | 355 | 355 | 335 | 345 | 1,000 |
2008/08/07 | 345 | 355 | 345 | 355 | 200 |
2008/08/06 | 384 | 384 | 358 | 358 | 15,700 |
2008/08/05 | 321 | 324 | 320 | 324 | 1,400 |
2008/08/04 | 321 | 325 | 321 | 325 | 900 |
2008/08/01 | 329 | 329 | 329 | 329 | 100 |
2008/07/31 | 335 | 349 | 330 | 349 | 5,900 |
2008/07/30 | 321 | 330 | 321 | 330 | 600 |
2008/07/29 | 314 | 330 | 314 | 330 | 11,600 |
2008/07/28 | 320 | 320 | 311 | 319 | 4,700 |
2008/07/25 | 340 | 340 | 338 | 340 | 4,700 |
2008/07/24 | 325 | 338 | 325 | 338 | 2,300 |
2008/07/23 | 327 | 329 | 324 | 324 | 1,100 |
2008/07/22 | 331 | 331 | 327 | 327 | 1,400 |
2008/07/18 | 333 | 335 | 331 | 331 | 3,100 |
2008/07/17 | 338 | 340 | 337 | 340 | 800 |
2008/07/16 | 341 | 341 | 328 | 337 | 2,400 |
2008/07/15 | 343 | 343 | 337 | 341 | 3,100 |
2008/07/14 | 350 | 358 | 347 | 358 | 300 |
2008/07/11 | 360 | 360 | 346 | 360 | 3,100 |
2008/07/10 | 356 | 356 | 344 | 345 | 6,000 |
2008/07/09 | 352 | 352 | 344 | 351 | 1,200 |
2008/07/08 | 359 | 359 | 345 | 346 | 2,800 |
2008/07/07 | 354 | 359 | 354 | 359 | 700 |
2008/07/03 | 360 | 360 | 350 | 359 | 1,400 |
2008/07/02 | 363 | 367 | 362 | 362 | 1,900 |
2008/07/01 | 363 | 368 | 363 | 368 | 300 |
2008/06/30 | 370 | 370 | 367 | 368 | 2,100 |
2008/06/27 | 381 | 381 | 366 | 370 | 1,100 |
2008/06/26 | 385 | 385 | 385 | 385 | 1,700 |
2008/06/25 | 385 | 385 | 380 | 385 | 3,200 |
2008/06/24 | 392 | 397 | 386 | 390 | 5,500 |
2008/06/23 | 384 | 384 | 382 | 382 | 3,000 |
2008/06/20 | 384 | 385 | 384 | 384 | 1,800 |
2008/06/19 | 372 | 380 | 370 | 379 | 3,400 |
2008/06/18 | 390 | 390 | 376 | 376 | 5,500 |
2008/06/17 | 390 | 390 | 389 | 390 | 1,800 |
2008/06/16 | 386 | 386 | 385 | 385 | 1,100 |
2008/06/13 | 389 | 389 | 385 | 386 | 2,300 |
2008/06/12 | 392 | 392 | 388 | 388 | 1,100 |
2008/06/11 | 392 | 394 | 391 | 394 | 3,100 |
2008/06/10 | 391 | 391 | 388 | 388 | 1,200 |
2008/06/09 | 385 | 391 | 385 | 391 | 3,000 |
2008/06/06 | 400 | 400 | 390 | 390 | 7,100 |
2008/06/05 | 395 | 400 | 395 | 395 | 1,200 |
2008/06/04 | 395 | 395 | 385 | 395 | 3,000 |
2008/06/03 | 397 | 397 | 395 | 395 | 800 |
2008/06/02 | 393 | 400 | 393 | 400 | 2,200 |
2008/05/30 | 390 | 400 | 390 | 392 | 1,400 |
2008/05/29 | 392 | 392 | 390 | 390 | 1,900 |
2008/05/28 | 397 | 397 | 396 | 397 | 1,600 |
2008/05/27 | 398 | 398 | 397 | 397 | 200 |
2008/05/26 | 398 | 398 | 392 | 397 | 1,700 |
2008/05/23 | 406 | 407 | 400 | 403 | 5,100 |
2008/05/22 | 392 | 399 | 392 | 398 | 2,400 |
2008/05/21 | 397 | 397 | 392 | 392 | 1,900 |
2008/05/20 | 400 | 400 | 400 | 400 | 5,400 |
2008/05/19 | 398 | 399 | 395 | 397 | 4,400 |
2008/05/16 | 390 | 395 | 390 | 390 | 1,000 |
2008/05/15 | 388 | 397 | 387 | 388 | 2,900 |
2008/05/14 | 381 | 387 | 381 | 387 | 800 |
2008/05/13 | 381 | 382 | 381 | 381 | 4,100 |
2008/05/12 | 388 | 388 | 383 | 383 | 900 |
2008/05/09 | 394 | 394 | 376 | 394 | 6,000 |
2008/05/08 | 390 | 399 | 390 | 399 | 1,300 |
2008/05/07 | 400 | 404 | 386 | 395 | 22,700 |
2008/05/02 | 383 | 386 | 383 | 386 | 3,400 |
2008/05/01 | 381 | 381 | 381 | 381 | 1,300 |
2008/04/30 | 375 | 380 | 375 | 380 | 2,000 |
2008/04/28 | 385 | 386 | 380 | 384 | 2,800 |
2008/04/25 | 398 | 398 | 385 | 386 | 11,100 |
2008/04/24 | 370 | 380 | 367 | 380 | 2,500 |
2008/04/23 | 351 | 380 | 350 | 380 | 14,100 |
2008/04/22 | 352 | 355 | 352 | 355 | 4,400 |
2008/04/21 | 345 | 354 | 342 | 354 | 10,100 |
2008/04/18 | 342 | 345 | 341 | 343 | 3,000 |
2008/04/17 | 336 | 341 | 336 | 341 | 2,100 |
2008/04/16 | 334 | 339 | 334 | 335 | 1,100 |
2008/04/15 | 335 | 337 | 332 | 334 | 1,700 |
2008/04/14 | 335 | 337 | 325 | 337 | 2,700 |
2008/04/11 | 335 | 335 | 332 | 335 | 2,200 |
2008/04/10 | 336 | 340 | 332 | 338 | 2,700 |
2008/04/09 | 332 | 336 | 332 | 335 | 2,500 |
2008/04/08 | 334 | 334 | 330 | 330 | 8,000 |
2008/04/07 | 335 | 335 | 328 | 334 | 3,700 |
2008/04/04 | 339 | 344 | 338 | 342 | 4,600 |
2008/04/03 | 335 | 335 | 329 | 329 | 3,700 |
2008/04/02 | 343 | 343 | 330 | 334 | 10,300 |
2008/04/01 | 345 | 345 | 340 | 340 | 1,900 |
2008/03/31 | 343 | 345 | 338 | 340 | 2,400 |
2008/03/28 | 338 | 340 | 338 | 338 | 2,200 |
2008/03/27 | 343 | 343 | 337 | 338 | 3,000 |
2008/03/26 | 345 | 349 | 340 | 343 | 2,900 |
2008/03/25 | 336 | 342 | 336 | 340 | 7,300 |
2008/03/24 | 337 | 337 | 332 | 334 | 3,200 |
2008/03/21 | 340 | 345 | 338 | 338 | 4,300 |
2008/03/19 | 335 | 336 | 333 | 335 | 3,900 |
2008/03/18 | 325 | 330 | 321 | 321 | 3,500 |
2008/03/17 | 336 | 336 | 314 | 321 | 8,400 |
2008/03/14 | 341 | 348 | 340 | 340 | 9,600 |
2008/03/13 | 350 | 354 | 334 | 340 | 7,100 |
2008/03/12 | 345 | 380 | 345 | 345 | 10,600 |
2008/03/11 | 338 | 339 | 325 | 335 | 11,700 |
2008/03/10 | 355 | 355 | 340 | 340 | 6,000 |
2008/03/07 | 368 | 370 | 352 | 355 | 8,100 |
2008/03/06 | 368 | 373 | 368 | 368 | 2,200 |
2008/03/05 | 371 | 373 | 351 | 368 | 9,500 |
2008/03/04 | 365 | 373 | 363 | 371 | 4,300 |
2008/03/03 | 363 | 372 | 363 | 371 | 10,200 |
2008/02/29 | 398 | 398 | 382 | 388 | 10,900 |
2008/02/28 | 398 | 401 | 398 | 401 | 2,800 |
2008/02/27 | 405 | 405 | 396 | 398 | 7,100 |
2008/02/26 | 395 | 399 | 393 | 397 | 7,600 |
2008/02/25 | 402 | 402 | 390 | 394 | 17,700 |
2008/02/22 | 405 | 405 | 395 | 401 | 9,800 |
2008/02/21 | 416 | 416 | 391 | 409 | 11,500 |
2008/02/20 | 422 | 424 | 410 | 416 | 21,300 |
2008/02/19 | 401 | 420 | 390 | 417 | 37,500 |
2008/02/18 | 345 | 363 | 345 | 361 | 6,300 |
2008/02/15 | 343 | 345 | 340 | 345 | 3,900 |
2008/02/14 | 340 | 348 | 340 | 343 | 1,700 |
2008/02/13 | 344 | 344 | 331 | 343 | 3,000 |
2008/02/12 | 349 | 349 | 338 | 338 | 1,700 |
2008/02/08 | 348 | 350 | 331 | 344 | 1,800 |
2008/02/07 | 330 | 338 | 330 | 338 | 1,100 |
2008/02/06 | 341 | 341 | 326 | 331 | 7,400 |
2008/02/05 | 370 | 370 | 353 | 361 | 8,300 |
2008/02/04 | 340 | 345 | 340 | 345 | 7,500 |
2008/02/01 | 329 | 329 | 325 | 325 | 1,200 |
2008/01/31 | 315 | 325 | 310 | 325 | 5,400 |
2008/01/30 | 330 | 330 | 319 | 319 | 5,100 |
2008/01/29 | 323 | 335 | 322 | 335 | 5,500 |
2008/01/28 | 326 | 335 | 316 | 316 | 2,600 |
2008/01/25 | 320 | 332 | 320 | 327 | 20,000 |
2008/01/24 | 321 | 321 | 314 | 319 | 2,800 |
2008/01/23 | 302 | 325 | 302 | 320 | 5,900 |
2008/01/22 | 310 | 317 | 300 | 300 | 14,700 |
2008/01/21 | 334 | 335 | 325 | 325 | 7,100 |
2008/01/18 | 299 | 349 | 298 | 349 | 18,300 |
2008/01/17 | 313 | 320 | 310 | 319 | 23,900 |
2008/01/16 | 313 | 328 | 298 | 298 | 15,300 |
2008/01/15 | 358 | 358 | 348 | 348 | 11,100 |
2008/01/11 | 363 | 375 | 355 | 368 | 7,900 |
2008/01/10 | 372 | 373 | 365 | 370 | 6,000 |
2008/01/09 | 381 | 381 | 361 | 370 | 10,900 |
2008/01/08 | 385 | 390 | 385 | 386 | 5,800 |
2008/01/07 | 407 | 407 | 390 | 395 | 6,700 |
2008/01/04 | 411 | 411 | 404 | 407 | 2,400 |