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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,280 | 1,294 | 1,263 | 1,286 | 34,900 |
| 2013/12/27 | 1,200 | 1,275 | 1,193 | 1,273 | 92,700 |
| 2013/12/26 | 1,190 | 1,220 | 1,190 | 1,215 | 59,400 |
| 2013/12/25 | 1,140 | 1,184 | 1,122 | 1,179 | 57,400 |
| 2013/12/24 | 1,129 | 1,144 | 1,117 | 1,132 | 53,900 |
| 2013/12/20 | 1,167 | 1,168 | 1,151 | 1,159 | 39,000 |
| 2013/12/19 | 1,204 | 1,205 | 1,162 | 1,172 | 31,100 |
| 2013/12/18 | 1,197 | 1,225 | 1,191 | 1,204 | 62,600 |
| 2013/12/17 | 1,170 | 1,183 | 1,170 | 1,178 | 70,900 |
| 2013/12/16 | 1,175 | 1,183 | 1,145 | 1,180 | 59,400 |
| 2013/12/13 | 1,168 | 1,185 | 1,167 | 1,185 | 27,100 |
| 2013/12/12 | 1,165 | 1,184 | 1,162 | 1,181 | 12,800 |
| 2013/12/11 | 1,172 | 1,185 | 1,165 | 1,179 | 39,500 |
| 2013/12/10 | 1,179 | 1,189 | 1,170 | 1,172 | 25,200 |
| 2013/12/09 | 1,160 | 1,179 | 1,160 | 1,177 | 22,100 |
| 2013/12/06 | 1,150 | 1,153 | 1,134 | 1,149 | 21,400 |
| 2013/12/05 | 1,172 | 1,174 | 1,154 | 1,154 | 35,500 |
| 2013/12/04 | 1,186 | 1,189 | 1,168 | 1,175 | 31,300 |
| 2013/12/03 | 1,200 | 1,200 | 1,185 | 1,195 | 21,100 |
| 2013/12/02 | 1,200 | 1,207 | 1,190 | 1,202 | 21,900 |
| 2013/11/29 | 1,210 | 1,210 | 1,199 | 1,200 | 15,300 |
| 2013/11/28 | 1,206 | 1,218 | 1,196 | 1,205 | 18,400 |
| 2013/11/27 | 1,218 | 1,226 | 1,205 | 1,205 | 15,100 |
| 2013/11/26 | 1,211 | 1,220 | 1,205 | 1,220 | 17,600 |
| 2013/11/25 | 1,226 | 1,226 | 1,211 | 1,211 | 18,800 |
| 2013/11/22 | 1,222 | 1,235 | 1,221 | 1,226 | 11,800 |
| 2013/11/21 | 1,201 | 1,230 | 1,201 | 1,219 | 15,200 |
| 2013/11/20 | 1,219 | 1,219 | 1,201 | 1,207 | 33,300 |
| 2013/11/19 | 1,240 | 1,254 | 1,221 | 1,229 | 17,700 |
| 2013/11/18 | 1,269 | 1,269 | 1,235 | 1,240 | 19,400 |
| 2013/11/15 | 1,261 | 1,261 | 1,245 | 1,250 | 22,500 |
| 2013/11/14 | 1,250 | 1,281 | 1,232 | 1,261 | 27,800 |
| 2013/11/13 | 1,225 | 1,300 | 1,220 | 1,254 | 82,500 |
| 2013/11/12 | 1,301 | 1,320 | 1,292 | 1,315 | 18,500 |
| 2013/11/11 | 1,315 | 1,343 | 1,303 | 1,310 | 15,100 |
| 2013/11/08 | 1,288 | 1,320 | 1,280 | 1,315 | 13,300 |
| 2013/11/07 | 1,286 | 1,297 | 1,286 | 1,288 | 2,800 |
| 2013/11/06 | 1,282 | 1,310 | 1,280 | 1,310 | 5,900 |
| 2013/11/05 | 1,298 | 1,315 | 1,260 | 1,312 | 23,900 |
| 2013/11/01 | 1,315 | 1,316 | 1,282 | 1,303 | 13,900 |
| 2013/10/31 | 1,330 | 1,340 | 1,306 | 1,333 | 14,700 |
| 2013/10/30 | 1,306 | 1,335 | 1,288 | 1,331 | 26,300 |
| 2013/10/29 | 1,330 | 1,330 | 1,300 | 1,305 | 15,400 |
| 2013/10/28 | 1,310 | 1,340 | 1,308 | 1,340 | 25,800 |
| 2013/10/25 | 1,305 | 1,320 | 1,297 | 1,320 | 40,000 |
| 2013/10/24 | 1,257 | 1,297 | 1,257 | 1,297 | 18,800 |
| 2013/10/23 | 1,282 | 1,297 | 1,262 | 1,268 | 13,700 |
| 2013/10/22 | 1,279 | 1,290 | 1,271 | 1,282 | 19,100 |
| 2013/10/21 | 1,273 | 1,286 | 1,261 | 1,275 | 17,800 |
| 2013/10/18 | 1,263 | 1,280 | 1,238 | 1,270 | 34,000 |
| 2013/10/17 | 1,270 | 1,290 | 1,250 | 1,273 | 27,800 |
| 2013/10/16 | 1,269 | 1,270 | 1,254 | 1,255 | 20,600 |
| 2013/10/15 | 1,286 | 1,290 | 1,270 | 1,276 | 19,500 |
| 2013/10/11 | 1,289 | 1,299 | 1,268 | 1,299 | 18,200 |
| 2013/10/10 | 1,296 | 1,296 | 1,265 | 1,271 | 15,800 |
| 2013/10/09 | 1,283 | 1,304 | 1,268 | 1,288 | 10,400 |
| 2013/10/08 | 1,290 | 1,300 | 1,267 | 1,283 | 16,900 |
| 2013/10/07 | 1,298 | 1,312 | 1,280 | 1,305 | 23,900 |
| 2013/10/04 | 1,285 | 1,298 | 1,265 | 1,298 | 22,400 |
| 2013/10/03 | 1,270 | 1,295 | 1,268 | 1,289 | 43,500 |
| 2013/10/02 | 1,312 | 1,327 | 1,281 | 1,292 | 57,300 |
| 2013/10/01 | 1,344 | 1,353 | 1,320 | 1,321 | 49,300 |
| 2013/09/30 | 1,356 | 1,360 | 1,340 | 1,348 | 35,400 |
| 2013/09/27 | 1,360 | 1,432 | 1,356 | 1,383 | 46,200 |
| 2013/09/26 | 1,350 | 1,416 | 1,333 | 1,390 | 37,800 |
| 2013/09/25 | 1,415 | 1,430 | 1,370 | 1,375 | 44,400 |
| 2013/09/24 | 1,410 | 1,410 | 1,400 | 1,407 | 34,100 |
| 2013/09/20 | 1,415 | 1,440 | 1,405 | 1,412 | 40,600 |
| 2013/09/19 | 1,445 | 1,445 | 1,410 | 1,416 | 60,800 |
| 2013/09/18 | 1,450 | 1,454 | 1,381 | 1,401 | 101,400 |
| 2013/09/17 | 1,479 | 1,480 | 1,422 | 1,423 | 77,500 |
| 2013/09/13 | 1,503 | 1,530 | 1,455 | 1,479 | 80,700 |
| 2013/09/12 | 1,455 | 1,550 | 1,415 | 1,486 | 198,600 |
| 2013/09/11 | 1,461 | 1,496 | 1,428 | 1,448 | 166,800 |
| 2013/09/10 | 1,480 | 1,521 | 1,377 | 1,401 | 315,900 |
| 2013/09/09 | 1,410 | 1,500 | 1,312 | 1,474 | 426,100 |
| 2013/09/06 | 1,217 | 1,220 | 1,178 | 1,200 | 27,000 |
| 2013/09/05 | 1,233 | 1,234 | 1,202 | 1,217 | 24,000 |
| 2013/09/04 | 1,225 | 1,232 | 1,213 | 1,220 | 22,900 |
| 2013/09/03 | 1,221 | 1,234 | 1,203 | 1,206 | 18,400 |
| 2013/09/02 | 1,201 | 1,225 | 1,190 | 1,210 | 14,200 |
| 2013/08/30 | 1,209 | 1,220 | 1,195 | 1,209 | 13,500 |
| 2013/08/29 | 1,208 | 1,220 | 1,184 | 1,185 | 24,000 |
| 2013/08/28 | 1,225 | 1,237 | 1,210 | 1,228 | 15,900 |
| 2013/08/27 | 1,250 | 1,255 | 1,226 | 1,244 | 17,100 |
| 2013/08/26 | 1,271 | 1,279 | 1,211 | 1,261 | 25,100 |
| 2013/08/23 | 1,216 | 1,250 | 1,206 | 1,211 | 29,300 |
| 2013/08/22 | 1,216 | 1,216 | 1,191 | 1,206 | 8,100 |
| 2013/08/21 | 1,229 | 1,229 | 1,194 | 1,217 | 6,700 |
| 2013/08/20 | 1,235 | 1,238 | 1,199 | 1,199 | 13,400 |
| 2013/08/19 | 1,237 | 1,237 | 1,220 | 1,226 | 14,200 |
| 2013/08/16 | 1,240 | 1,240 | 1,216 | 1,220 | 16,300 |
| 2013/08/15 | 1,255 | 1,258 | 1,240 | 1,258 | 5,800 |
| 2013/08/14 | 1,292 | 1,292 | 1,250 | 1,257 | 9,600 |
| 2013/08/13 | 1,258 | 1,300 | 1,251 | 1,262 | 12,500 |
| 2013/08/12 | 1,290 | 1,290 | 1,254 | 1,258 | 23,500 |
| 2013/08/09 | 1,377 | 1,377 | 1,348 | 1,348 | 7,400 |
| 2013/08/08 | 1,351 | 1,380 | 1,340 | 1,345 | 12,900 |
| 2013/08/07 | 1,368 | 1,368 | 1,324 | 1,326 | 32,000 |
| 2013/08/06 | 1,372 | 1,384 | 1,360 | 1,379 | 37,000 |
| 2013/08/05 | 1,277 | 1,399 | 1,277 | 1,384 | 102,600 |
| 2013/08/02 | 1,283 | 1,303 | 1,232 | 1,277 | 26,100 |
| 2013/08/01 | 1,305 | 1,308 | 1,250 | 1,271 | 28,100 |
| 2013/07/31 | 1,200 | 1,299 | 1,186 | 1,299 | 108,300 |
| 2013/07/30 | 1,160 | 1,200 | 1,150 | 1,200 | 22,800 |
| 2013/07/29 | 1,153 | 1,167 | 1,153 | 1,155 | 9,100 |
| 2013/07/26 | 1,180 | 1,180 | 1,160 | 1,161 | 1,600 |
| 2013/07/25 | 1,190 | 1,190 | 1,170 | 1,180 | 7,300 |
| 2013/07/24 | 1,188 | 1,189 | 1,175 | 1,188 | 3,900 |
| 2013/07/23 | 1,196 | 1,196 | 1,163 | 1,190 | 10,900 |
| 2013/07/22 | 1,200 | 1,200 | 1,166 | 1,178 | 11,000 |
| 2013/07/19 | 1,178 | 1,182 | 1,142 | 1,150 | 12,500 |
| 2013/07/18 | 1,170 | 1,178 | 1,152 | 1,177 | 6,100 |
| 2013/07/17 | 1,160 | 1,175 | 1,158 | 1,170 | 6,700 |
| 2013/07/16 | 1,200 | 1,200 | 1,178 | 1,180 | 5,300 |
| 2013/07/12 | 1,174 | 1,180 | 1,162 | 1,175 | 7,800 |
| 2013/07/11 | 1,191 | 1,191 | 1,165 | 1,184 | 8,300 |
| 2013/07/10 | 1,177 | 1,213 | 1,172 | 1,192 | 25,300 |
| 2013/07/09 | 1,165 | 1,180 | 1,163 | 1,165 | 8,800 |
| 2013/07/08 | 1,175 | 1,191 | 1,160 | 1,160 | 16,700 |
| 2013/07/05 | 1,184 | 1,187 | 1,170 | 1,170 | 10,600 |
| 2013/07/04 | 1,161 | 1,185 | 1,161 | 1,184 | 9,100 |
| 2013/07/03 | 1,198 | 1,198 | 1,152 | 1,172 | 8,600 |
| 2013/07/02 | 1,157 | 1,200 | 1,132 | 1,170 | 43,000 |
| 2013/07/01 | 1,130 | 1,151 | 1,085 | 1,150 | 16,500 |
| 2013/06/28 | 1,050 | 1,084 | 1,045 | 1,074 | 11,200 |
| 2013/06/27 | 1,055 | 1,057 | 1,005 | 1,040 | 24,400 |
| 2013/06/26 | 1,093 | 1,098 | 1,017 | 1,017 | 11,400 |
| 2013/06/25 | 1,160 | 1,161 | 1,080 | 1,093 | 21,600 |
| 2013/06/24 | 1,160 | 1,180 | 1,158 | 1,176 | 12,700 |
| 2013/06/21 | 1,130 | 1,158 | 1,125 | 1,158 | 9,300 |
| 2013/06/20 | 1,137 | 1,160 | 1,130 | 1,158 | 7,700 |
| 2013/06/19 | 1,170 | 1,178 | 1,137 | 1,165 | 19,100 |
| 2013/06/18 | 1,093 | 1,180 | 1,050 | 1,135 | 32,600 |
| 2013/06/17 | 1,042 | 1,079 | 1,030 | 1,063 | 5,400 |
| 2013/06/14 | 1,067 | 1,069 | 1,005 | 1,043 | 10,900 |
| 2013/06/13 | 1,060 | 1,067 | 1,035 | 1,062 | 9,800 |
| 2013/06/12 | 999 | 1,068 | 998 | 1,066 | 13,100 |
| 2013/06/11 | 1,061 | 1,076 | 1,041 | 1,056 | 7,900 |
| 2013/06/10 | 1,040 | 1,079 | 1,034 | 1,069 | 48,000 |
| 2013/06/07 | 984 | 1,010 | 913 | 945 | 43,500 |
| 2013/06/06 | 1,085 | 1,100 | 946 | 1,024 | 51,800 |
| 2013/06/05 | 1,111 | 1,139 | 1,090 | 1,114 | 22,000 |
| 2013/06/04 | 1,090 | 1,128 | 1,079 | 1,100 | 26,800 |
| 2013/06/03 | 1,185 | 1,185 | 1,130 | 1,130 | 37,600 |
| 2013/05/31 | 1,200 | 1,210 | 1,155 | 1,190 | 13,300 |
| 2013/05/30 | 1,170 | 1,205 | 1,150 | 1,200 | 14,100 |
| 2013/05/29 | 1,215 | 1,230 | 1,202 | 1,230 | 21,100 |
| 2013/05/28 | 1,137 | 1,185 | 1,137 | 1,155 | 10,700 |
| 2013/05/27 | 1,185 | 1,185 | 1,136 | 1,141 | 24,100 |
| 2013/05/24 | 1,231 | 1,248 | 1,130 | 1,220 | 35,400 |
| 2013/05/23 | 1,310 | 1,327 | 1,185 | 1,230 | 51,300 |
| 2013/05/22 | 1,280 | 1,302 | 1,270 | 1,287 | 39,400 |
| 2013/05/21 | 1,320 | 1,330 | 1,230 | 1,270 | 40,600 |
| 2013/05/20 | 1,244 | 1,305 | 1,231 | 1,305 | 78,900 |
| 2013/05/17 | 1,126 | 1,190 | 1,126 | 1,190 | 28,200 |
| 2013/05/16 | 1,165 | 1,166 | 1,050 | 1,110 | 80,400 |
| 2013/05/15 | 1,224 | 1,245 | 1,158 | 1,216 | 30,700 |
| 2013/05/14 | 1,182 | 1,198 | 1,165 | 1,195 | 51,800 |
| 2013/05/13 | 1,180 | 1,202 | 1,150 | 1,171 | 110,200 |
| 2013/05/10 | 1,301 | 1,305 | 1,266 | 1,266 | 25,900 |
| 2013/05/09 | 1,309 | 1,309 | 1,241 | 1,246 | 27,200 |
| 2013/05/08 | 1,289 | 1,294 | 1,271 | 1,292 | 34,900 |
| 2013/05/07 | 1,285 | 1,301 | 1,223 | 1,279 | 92,500 |
| 2013/05/02 | 1,270 | 1,285 | 1,255 | 1,280 | 33,300 |
| 2013/05/01 | 1,250 | 1,295 | 1,232 | 1,270 | 54,200 |
| 2013/04/30 | 1,200 | 1,240 | 1,200 | 1,240 | 21,500 |
| 2013/04/26 | 1,213 | 1,223 | 1,199 | 1,200 | 29,300 |
| 2013/04/25 | 1,228 | 1,248 | 1,143 | 1,201 | 69,200 |
| 2013/04/24 | 1,238 | 1,258 | 1,225 | 1,241 | 40,100 |
| 2013/04/23 | 1,228 | 1,251 | 1,217 | 1,240 | 31,500 |
| 2013/04/22 | 1,214 | 1,259 | 1,210 | 1,217 | 35,700 |
| 2013/04/19 | 1,250 | 1,260 | 1,203 | 1,220 | 38,200 |
| 2013/04/18 | 1,153 | 1,240 | 1,150 | 1,232 | 102,600 |
| 2013/04/17 | 1,140 | 1,162 | 1,135 | 1,153 | 41,200 |
| 2013/04/16 | 1,130 | 1,142 | 1,091 | 1,131 | 18,600 |
| 2013/04/15 | 1,158 | 1,158 | 1,120 | 1,139 | 25,600 |
| 2013/04/12 | 1,150 | 1,169 | 1,147 | 1,158 | 48,100 |
| 2013/04/11 | 1,160 | 1,169 | 1,121 | 1,141 | 37,000 |
| 2013/04/10 | 1,150 | 1,173 | 1,089 | 1,129 | 69,500 |
| 2013/04/09 | 1,100 | 1,149 | 1,092 | 1,149 | 63,300 |
| 2013/04/08 | 1,064 | 1,089 | 1,064 | 1,086 | 35,500 |
| 2013/04/05 | 1,060 | 1,078 | 1,050 | 1,063 | 42,000 |
| 2013/04/04 | 1,039 | 1,039 | 990 | 1,031 | 45,700 |
| 2013/04/03 | 1,046 | 1,073 | 1,040 | 1,049 | 39,600 |
| 2013/04/02 | 967 | 1,076 | 930 | 1,076 | 62,100 |
| 2013/04/01 | 1,124 | 1,125 | 1,005 | 1,012 | 95,000 |
| 2013/03/29 | 1,123 | 1,132 | 1,111 | 1,124 | 41,400 |
| 2013/03/28 | 1,136 | 1,139 | 1,106 | 1,109 | 42,600 |
| 2013/03/27 | 1,120 | 1,135 | 1,114 | 1,126 | 28,900 |
| 2013/03/26 | 1,120 | 1,125 | 1,109 | 1,112 | 37,200 |
| 2013/03/25 | 1,140 | 1,146 | 1,123 | 1,123 | 103,400 |
| 2013/03/22 | 1,145 | 1,160 | 1,125 | 1,126 | 81,000 |
| 2013/03/21 | 1,113 | 1,155 | 1,110 | 1,155 | 97,100 |
| 2013/03/19 | 1,111 | 1,140 | 1,102 | 1,110 | 70,900 |
| 2013/03/18 | 1,128 | 1,143 | 1,110 | 1,117 | 110,200 |
| 2013/03/15 | 1,144 | 1,179 | 1,135 | 1,151 | 132,400 |
| 2013/03/14 | 1,125 | 1,150 | 1,100 | 1,132 | 117,300 |
| 2013/03/13 | 1,123 | 1,149 | 1,080 | 1,132 | 201,000 |
| 2013/03/12 | 1,081 | 1,138 | 1,015 | 1,120 | 213,000 |
| 2013/03/11 | 1,090 | 1,094 | 1,021 | 1,071 | 186,300 |
| 2013/03/08 | 967 | 1,054 | 953 | 1,000 | 247,000 |
| 2013/03/07 | 985 | 988 | 945 | 965 | 55,100 |
| 2013/03/06 | 932 | 983 | 930 | 970 | 97,600 |
| 2013/03/05 | 913 | 930 | 901 | 930 | 41,100 |
| 2013/03/04 | 913 | 914 | 901 | 912 | 31,600 |
| 2013/03/01 | 907 | 925 | 898 | 911 | 34,000 |
| 2013/02/28 | 930 | 935 | 893 | 906 | 77,400 |
| 2013/02/27 | 860 | 923 | 851 | 920 | 118,800 |
| 2013/02/26 | 870 | 880 | 843 | 849 | 41,600 |
| 2013/02/25 | 904 | 907 | 874 | 875 | 42,200 |
| 2013/02/22 | 872 | 892 | 862 | 887 | 30,200 |
| 2013/02/21 | 896 | 897 | 862 | 884 | 36,000 |
| 2013/02/20 | 888 | 929 | 872 | 885 | 120,900 |
| 2013/02/19 | 806 | 870 | 806 | 858 | 107,900 |
| 2013/02/18 | 846 | 884 | 771 | 801 | 220,200 |
| 2013/02/15 | 914 | 938 | 880 | 921 | 57,700 |
| 2013/02/14 | 935 | 935 | 865 | 915 | 60,600 |
| 2013/02/13 | 960 | 965 | 936 | 958 | 31,600 |
| 2013/02/12 | 999 | 1,008 | 951 | 960 | 111,300 |
| 2013/02/08 | 940 | 967 | 930 | 959 | 25,800 |
| 2013/02/07 | 947 | 964 | 930 | 934 | 52,200 |
| 2013/02/06 | 921 | 949 | 915 | 932 | 38,400 |
| 2013/02/05 | 935 | 935 | 910 | 921 | 36,700 |
| 2013/02/04 | 949 | 953 | 926 | 940 | 48,100 |
| 2013/02/01 | 889 | 920 | 881 | 919 | 25,500 |
| 2013/01/31 | 889 | 894 | 875 | 889 | 13,000 |
| 2013/01/30 | 875 | 887 | 870 | 883 | 19,400 |
| 2013/01/29 | 884 | 910 | 865 | 886 | 59,800 |
| 2013/01/28 | 917 | 920 | 891 | 899 | 38,800 |
| 2013/01/25 | 930 | 932 | 896 | 911 | 64,800 |
| 2013/01/24 | 867 | 913 | 860 | 898 | 44,700 |
| 2013/01/23 | 900 | 900 | 834 | 852 | 64,300 |
| 2013/01/22 | 942 | 958 | 908 | 921 | 58,300 |
| 2013/01/21 | 942 | 1,000 | 942 | 943 | 158,200 |
| 2013/01/18 | 926 | 950 | 906 | 931 | 132,300 |
| 2013/01/17 | 827 | 971 | 827 | 971 | 158,800 |
| 2013/01/16 | 800 | 827 | 787 | 821 | 59,000 |
| 2013/01/15 | 758 | 797 | 754 | 788 | 80,200 |
| 2013/01/11 | 759 | 774 | 757 | 760 | 17,100 |
| 2013/01/10 | 760 | 770 | 752 | 760 | 27,100 |
| 2013/01/09 | 745 | 751 | 726 | 745 | 29,100 |
| 2013/01/08 | 729 | 746 | 721 | 740 | 29,800 |
| 2013/01/07 | 714 | 739 | 710 | 737 | 43,800 |
| 2013/01/04 | 715 | 729 | 708 | 729 | 46,900 |