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 |
---|---|---|---|---|---|
2011/12/30 | 391 | 394 | 390 | 394 | 2,100 |
2011/12/29 | 395 | 396 | 390 | 394 | 3,300 |
2011/12/28 | 400 | 400 | 395 | 395 | 500 |
2011/12/27 | 400 | 406 | 400 | 405 | 8,300 |
2011/12/26 | 407 | 409 | 407 | 408 | 11,100 |
2011/12/22 | 412 | 412 | 400 | 401 | 23,300 |
2011/12/21 | 410 | 415 | 409 | 413 | 5,000 |
2011/12/20 | 402 | 412 | 400 | 409 | 13,900 |
2011/12/19 | 416 | 416 | 401 | 402 | 9,800 |
2011/12/16 | 418 | 418 | 415 | 415 | 800 |
2011/12/15 | 419 | 420 | 410 | 418 | 13,700 |
2011/12/14 | 421 | 430 | 416 | 419 | 10,700 |
2011/12/13 | 422 | 432 | 418 | 418 | 27,000 |
2011/12/12 | 430 | 438 | 430 | 430 | 28,900 |
2011/12/09 | 425 | 439 | 425 | 430 | 8,100 |
2011/12/08 | 437 | 437 | 429 | 433 | 9,200 |
2011/12/07 | 430 | 435 | 430 | 435 | 5,900 |
2011/12/06 | 436 | 436 | 430 | 430 | 5,400 |
2011/12/05 | 441 | 441 | 433 | 436 | 3,700 |
2011/12/02 | 432 | 435 | 431 | 435 | 1,400 |
2011/12/01 | 416 | 436 | 416 | 431 | 3,200 |
2011/11/30 | 415 | 415 | 409 | 409 | 900 |
2011/11/29 | 410 | 414 | 408 | 413 | 2,000 |
2011/11/28 | 400 | 410 | 396 | 402 | 4,400 |
2011/11/25 | 409 | 409 | 388 | 394 | 14,200 |
2011/11/24 | 401 | 408 | 395 | 401 | 12,600 |
2011/11/22 | 417 | 417 | 410 | 416 | 2,700 |
2011/11/21 | 440 | 440 | 398 | 425 | 20,300 |
2011/11/18 | 448 | 448 | 448 | 448 | 100 |
2011/11/17 | 444 | 448 | 436 | 448 | 1,600 |
2011/11/16 | 450 | 455 | 439 | 450 | 14,000 |
2011/11/15 | 454 | 454 | 448 | 450 | 6,000 |
2011/11/14 | 477 | 478 | 454 | 463 | 10,000 |
2011/11/11 | 461 | 477 | 460 | 477 | 2,300 |
2011/11/10 | 459 | 470 | 457 | 470 | 1,700 |
2011/11/09 | 462 | 470 | 461 | 470 | 1,400 |
2011/11/08 | 468 | 468 | 460 | 462 | 2,800 |
2011/11/07 | 474 | 474 | 466 | 466 | 500 |
2011/11/04 | 467 | 475 | 467 | 474 | 700 |
2011/11/02 | 468 | 469 | 461 | 469 | 1,200 |
2011/11/01 | 465 | 471 | 465 | 471 | 3,000 |
2011/10/31 | 485 | 486 | 464 | 464 | 8,200 |
2011/10/28 | 488 | 490 | 480 | 484 | 4,900 |
2011/10/27 | 467 | 480 | 466 | 480 | 5,800 |
2011/10/26 | 478 | 478 | 468 | 468 | 4,800 |
2011/10/25 | 500 | 500 | 485 | 486 | 6,700 |
2011/10/24 | 492 | 498 | 490 | 498 | 3,800 |
2011/10/21 | 472 | 485 | 472 | 482 | 2,000 |
2011/10/20 | 482 | 482 | 454 | 471 | 5,800 |
2011/10/19 | 483 | 488 | 481 | 481 | 600 |
2011/10/18 | 487 | 487 | 479 | 487 | 3,000 |
2011/10/17 | 490 | 493 | 490 | 490 | 4,400 |
2011/10/14 | 492 | 495 | 484 | 484 | 7,500 |
2011/10/13 | 473 | 486 | 473 | 482 | 4,900 |
2011/10/12 | 458 | 468 | 458 | 468 | 3,600 |
2011/10/11 | 466 | 478 | 453 | 457 | 7,700 |
2011/10/07 | 469 | 469 | 456 | 460 | 5,900 |
2011/10/06 | 467 | 480 | 448 | 465 | 8,800 |
2011/10/05 | 477 | 477 | 463 | 466 | 1,600 |
2011/10/04 | 470 | 480 | 459 | 480 | 3,500 |
2011/10/03 | 492 | 494 | 479 | 480 | 1,300 |
2011/09/30 | 485 | 500 | 480 | 500 | 8,500 |
2011/09/29 | 460 | 483 | 441 | 483 | 15,200 |
2011/09/28 | 453 | 465 | 453 | 464 | 1,100 |
2011/09/27 | 452 | 460 | 451 | 460 | 2,900 |
2011/09/26 | 473 | 473 | 440 | 450 | 13,900 |
2011/09/22 | 474 | 474 | 460 | 473 | 9,100 |
2011/09/21 | 461 | 469 | 452 | 466 | 15,900 |
2011/09/20 | 493 | 493 | 461 | 464 | 12,800 |
2011/09/16 | 495 | 507 | 493 | 493 | 18,400 |
2011/09/15 | 496 | 500 | 492 | 499 | 1,900 |
2011/09/14 | 511 | 511 | 474 | 495 | 13,400 |
2011/09/13 | 523 | 524 | 510 | 510 | 8,500 |
2011/09/12 | 535 | 540 | 524 | 540 | 13,300 |
2011/09/09 | 545 | 550 | 541 | 548 | 900 |
2011/09/08 | 552 | 553 | 547 | 548 | 5,100 |
2011/09/07 | 542 | 552 | 542 | 542 | 4,400 |
2011/09/06 | 540 | 554 | 523 | 552 | 13,100 |
2011/09/05 | 545 | 553 | 520 | 553 | 11,300 |
2011/09/02 | 555 | 555 | 546 | 553 | 10,200 |
2011/09/01 | 550 | 555 | 548 | 554 | 5,100 |
2011/08/31 | 538 | 550 | 525 | 550 | 7,900 |
2011/08/30 | 519 | 537 | 507 | 537 | 8,700 |
2011/08/29 | 509 | 515 | 509 | 509 | 4,700 |
2011/08/26 | 502 | 505 | 497 | 504 | 6,700 |
2011/08/25 | 514 | 514 | 500 | 500 | 9,300 |
2011/08/24 | 508 | 513 | 500 | 500 | 5,000 |
2011/08/23 | 508 | 508 | 495 | 504 | 11,200 |
2011/08/22 | 518 | 518 | 494 | 500 | 20,000 |
2011/08/19 | 521 | 528 | 520 | 527 | 3,300 |
2011/08/18 | 550 | 550 | 530 | 537 | 5,100 |
2011/08/17 | 551 | 551 | 543 | 545 | 2,000 |
2011/08/16 | 548 | 558 | 548 | 557 | 6,500 |
2011/08/15 | 560 | 560 | 542 | 548 | 12,800 |
2011/08/12 | 542 | 560 | 542 | 560 | 17,500 |
2011/08/11 | 547 | 564 | 532 | 550 | 16,900 |
2011/08/10 | 557 | 577 | 556 | 577 | 22,900 |
2011/08/09 | 503 | 530 | 500 | 529 | 26,200 |
2011/08/08 | 548 | 560 | 522 | 530 | 36,700 |
2011/08/05 | 540 | 567 | 536 | 567 | 49,500 |
2011/08/04 | 617 | 619 | 586 | 590 | 40,000 |
2011/08/03 | 626 | 635 | 610 | 627 | 37,700 |
2011/08/02 | 654 | 654 | 640 | 646 | 21,000 |
2011/08/01 | 630 | 663 | 628 | 654 | 23,600 |
2011/07/29 | 632 | 638 | 621 | 627 | 23,200 |
2011/07/28 | 650 | 653 | 640 | 642 | 6,200 |
2011/07/27 | 663 | 663 | 653 | 654 | 12,000 |
2011/07/26 | 670 | 670 | 656 | 670 | 8,900 |
2011/07/25 | 675 | 678 | 667 | 670 | 14,300 |
2011/07/22 | 658 | 665 | 655 | 665 | 12,400 |
2011/07/21 | 647 | 649 | 641 | 649 | 8,400 |
2011/07/20 | 651 | 651 | 645 | 647 | 8,900 |
2011/07/19 | 650 | 657 | 641 | 643 | 16,800 |
2011/07/15 | 672 | 677 | 650 | 659 | 28,300 |
2011/07/14 | 677 | 682 | 664 | 679 | 8,300 |
2011/07/13 | 669 | 679 | 656 | 668 | 18,000 |
2011/07/12 | 686 | 694 | 678 | 679 | 28,000 |
2011/07/11 | 674 | 695 | 673 | 695 | 27,000 |
2011/07/08 | 664 | 674 | 660 | 674 | 29,500 |
2011/07/07 | 650 | 669 | 650 | 668 | 23,200 |
2011/07/06 | 653 | 660 | 646 | 660 | 14,300 |
2011/07/05 | 637 | 643 | 621 | 643 | 11,900 |
2011/07/04 | 640 | 649 | 637 | 637 | 17,500 |
2011/07/01 | 635 | 639 | 620 | 630 | 17,800 |
2011/06/30 | 637 | 640 | 625 | 625 | 9,800 |
2011/06/29 | 649 | 649 | 636 | 640 | 9,400 |
2011/06/28 | 634 | 651 | 634 | 639 | 7,500 |
2011/06/27 | 630 | 630 | 610 | 629 | 21,300 |
2011/06/24 | 646 | 648 | 637 | 638 | 17,500 |
2011/06/23 | 655 | 660 | 646 | 654 | 10,800 |
2011/06/22 | 650 | 666 | 640 | 656 | 19,200 |
2011/06/21 | 640 | 645 | 631 | 643 | 20,000 |
2011/06/20 | 675 | 680 | 640 | 645 | 38,100 |
2011/06/17 | 676 | 688 | 667 | 670 | 41,900 |
2011/06/16 | 648 | 685 | 648 | 679 | 52,400 |
2011/06/15 | 640 | 652 | 635 | 648 | 31,900 |
2011/06/14 | 633 | 640 | 620 | 630 | 41,800 |
2011/06/13 | 628 | 648 | 611 | 635 | 76,900 |
2011/06/10 | 596 | 610 | 592 | 608 | 31,600 |
2011/06/09 | 572 | 595 | 571 | 586 | 21,800 |
2011/06/08 | 553 | 580 | 553 | 580 | 33,900 |
2011/06/07 | 553 | 570 | 545 | 552 | 28,900 |
2011/06/06 | 555 | 564 | 548 | 564 | 35,200 |
2011/06/03 | 521 | 530 | 516 | 525 | 14,700 |
2011/06/02 | 524 | 527 | 518 | 525 | 7,100 |
2011/06/01 | 538 | 538 | 523 | 525 | 9,300 |
2011/05/31 | 530 | 538 | 526 | 530 | 6,700 |
2011/05/30 | 530 | 534 | 521 | 527 | 7,200 |
2011/05/27 | 544 | 544 | 532 | 537 | 4,900 |
2011/05/26 | 516 | 539 | 516 | 539 | 34,800 |
2011/05/25 | 570 | 570 | 528 | 536 | 23,400 |
2011/05/24 | 550 | 562 | 545 | 556 | 15,900 |
2011/05/23 | 550 | 562 | 547 | 556 | 26,600 |
2011/05/20 | 535 | 565 | 535 | 545 | 48,700 |
2011/05/19 | 516 | 536 | 516 | 530 | 17,900 |
2011/05/18 | 505 | 514 | 503 | 514 | 9,900 |
2011/05/17 | 505 | 513 | 502 | 506 | 10,000 |
2011/05/16 | 511 | 512 | 505 | 505 | 6,500 |
2011/05/13 | 511 | 514 | 501 | 509 | 35,300 |
2011/05/12 | 482 | 504 | 482 | 490 | 4,300 |
2011/05/11 | 477 | 490 | 477 | 487 | 12,800 |
2011/05/10 | 483 | 486 | 473 | 485 | 11,900 |
2011/05/09 | 482 | 488 | 477 | 483 | 7,300 |
2011/05/06 | 491 | 496 | 486 | 486 | 9,600 |
2011/05/02 | 502 | 505 | 495 | 499 | 4,500 |
2011/04/28 | 501 | 505 | 501 | 505 | 1,300 |
2011/04/27 | 496 | 501 | 496 | 500 | 900 |
2011/04/26 | 506 | 506 | 500 | 500 | 1,500 |
2011/04/25 | 528 | 528 | 512 | 512 | 11,000 |
2011/04/22 | 490 | 495 | 488 | 495 | 3,300 |
2011/04/21 | 491 | 495 | 488 | 495 | 11,800 |
2011/04/20 | 491 | 491 | 488 | 490 | 5,600 |
2011/04/19 | 497 | 497 | 490 | 494 | 1,400 |
2011/04/18 | 482 | 483 | 481 | 481 | 4,600 |
2011/04/15 | 483 | 483 | 475 | 476 | 6,600 |
2011/04/14 | 480 | 482 | 476 | 482 | 6,400 |
2011/04/13 | 480 | 485 | 474 | 485 | 8,100 |
2011/04/12 | 483 | 489 | 477 | 478 | 14,800 |
2011/04/11 | 486 | 486 | 479 | 479 | 8,300 |
2011/04/08 | 479 | 490 | 479 | 480 | 8,800 |
2011/04/07 | 485 | 498 | 480 | 493 | 9,100 |
2011/04/06 | 491 | 499 | 481 | 493 | 7,000 |
2011/04/05 | 520 | 520 | 501 | 501 | 6,500 |
2011/04/04 | 520 | 520 | 510 | 513 | 2,900 |
2011/04/01 | 503 | 515 | 502 | 502 | 5,100 |
2011/03/31 | 495 | 505 | 495 | 496 | 3,100 |
2011/03/30 | 497 | 500 | 492 | 493 | 2,000 |
2011/03/29 | 498 | 505 | 486 | 499 | 5,200 |
2011/03/28 | 504 | 507 | 495 | 507 | 2,900 |
2011/03/25 | 516 | 518 | 503 | 503 | 14,400 |
2011/03/24 | 503 | 514 | 503 | 510 | 5,900 |
2011/03/23 | 500 | 520 | 486 | 513 | 7,600 |
2011/03/22 | 497 | 502 | 480 | 494 | 9,500 |
2011/03/18 | 450 | 470 | 450 | 465 | 4,200 |
2011/03/17 | 423 | 439 | 415 | 435 | 18,100 |
2011/03/16 | 404 | 460 | 404 | 450 | 47,500 |
2011/03/15 | 422 | 448 | 370 | 420 | 123,100 |
2011/03/14 | 416 | 455 | 416 | 430 | 54,300 |
2011/03/11 | 490 | 499 | 483 | 488 | 24,600 |
2011/03/10 | 504 | 504 | 495 | 502 | 8,900 |
2011/03/09 | 505 | 513 | 505 | 505 | 6,600 |
2011/03/08 | 505 | 515 | 495 | 506 | 23,200 |
2011/03/07 | 525 | 526 | 507 | 514 | 26,900 |
2011/03/04 | 545 | 545 | 526 | 528 | 16,100 |
2011/03/03 | 542 | 542 | 528 | 535 | 31,200 |
2011/03/02 | 540 | 554 | 537 | 545 | 17,100 |
2011/03/01 | 545 | 559 | 535 | 553 | 47,600 |
2011/02/28 | 531 | 545 | 527 | 545 | 15,600 |
2011/02/25 | 531 | 538 | 519 | 531 | 64,100 |
2011/02/24 | 538 | 551 | 532 | 541 | 37,400 |
2011/02/23 | 536 | 560 | 530 | 540 | 53,000 |
2011/02/22 | 565 | 567 | 543 | 546 | 89,100 |
2011/02/21 | 615 | 616 | 552 | 578 | 155,700 |
2011/02/18 | 590 | 614 | 583 | 603 | 116,600 |
2011/02/17 | 571 | 588 | 570 | 588 | 57,100 |
2011/02/16 | 553 | 575 | 552 | 570 | 46,600 |
2011/02/15 | 556 | 570 | 552 | 563 | 58,300 |
2011/02/14 | 539 | 572 | 539 | 570 | 88,600 |
2011/02/10 | 507 | 530 | 503 | 530 | 38,200 |
2011/02/09 | 504 | 508 | 499 | 499 | 11,900 |
2011/02/08 | 494 | 501 | 492 | 501 | 10,900 |
2011/02/07 | 500 | 503 | 494 | 494 | 12,100 |
2011/02/04 | 490 | 499 | 490 | 498 | 7,500 |
2011/02/03 | 485 | 492 | 485 | 492 | 2,400 |
2011/02/02 | 489 | 492 | 481 | 483 | 10,100 |
2011/02/01 | 495 | 497 | 485 | 485 | 3,000 |
2011/01/31 | 488 | 497 | 482 | 496 | 5,200 |
2011/01/28 | 506 | 506 | 487 | 494 | 9,700 |
2011/01/27 | 508 | 508 | 497 | 504 | 7,900 |
2011/01/26 | 497 | 502 | 495 | 502 | 18,900 |
2011/01/25 | 485 | 496 | 485 | 495 | 13,300 |
2011/01/24 | 480 | 485 | 479 | 485 | 8,900 |
2011/01/21 | 490 | 494 | 471 | 473 | 33,700 |
2011/01/20 | 488 | 500 | 480 | 480 | 44,000 |
2011/01/19 | 486 | 492 | 469 | 488 | 14,200 |
2011/01/18 | 485 | 489 | 466 | 479 | 28,400 |
2011/01/17 | 508 | 511 | 492 | 492 | 28,200 |
2011/01/14 | 498 | 506 | 488 | 503 | 64,600 |
2011/01/13 | 485 | 497 | 481 | 490 | 40,200 |
2011/01/12 | 457 | 488 | 452 | 475 | 48,600 |
2011/01/11 | 444 | 457 | 444 | 452 | 14,200 |
2011/01/07 | 442 | 450 | 438 | 449 | 9,200 |
2011/01/06 | 435 | 443 | 435 | 438 | 18,500 |
2011/01/05 | 443 | 445 | 440 | 443 | 3,800 |
2011/01/04 | 445 | 452 | 443 | 443 | 13,400 |