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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,760 | 1,762 | 1,750 | 1,760 | 7,700 |
| 2015/12/29 | 1,759 | 1,777 | 1,736 | 1,760 | 21,000 |
| 2015/12/28 | 1,740 | 1,763 | 1,727 | 1,760 | 10,500 |
| 2015/12/25 | 1,770 | 1,798 | 1,765 | 1,778 | 15,500 |
| 2015/12/24 | 1,835 | 1,841 | 1,757 | 1,776 | 30,600 |
| 2015/12/22 | 1,805 | 1,818 | 1,777 | 1,814 | 19,800 |
| 2015/12/21 | 1,775 | 1,786 | 1,751 | 1,786 | 25,300 |
| 2015/12/18 | 1,786 | 1,840 | 1,775 | 1,792 | 40,200 |
| 2015/12/17 | 1,769 | 1,810 | 1,755 | 1,795 | 35,100 |
| 2015/12/16 | 1,735 | 1,740 | 1,712 | 1,729 | 13,700 |
| 2015/12/15 | 1,731 | 1,750 | 1,695 | 1,706 | 36,900 |
| 2015/12/14 | 1,702 | 1,769 | 1,702 | 1,749 | 30,000 |
| 2015/12/11 | 1,712 | 1,746 | 1,710 | 1,745 | 20,800 |
| 2015/12/10 | 1,701 | 1,717 | 1,701 | 1,704 | 33,300 |
| 2015/12/09 | 1,771 | 1,790 | 1,729 | 1,741 | 32,500 |
| 2015/12/08 | 1,825 | 1,831 | 1,790 | 1,796 | 34,000 |
| 2015/12/07 | 1,832 | 1,836 | 1,829 | 1,831 | 33,300 |
| 2015/12/04 | 1,800 | 1,819 | 1,785 | 1,800 | 30,100 |
| 2015/12/03 | 1,845 | 1,845 | 1,828 | 1,835 | 23,400 |
| 2015/12/02 | 1,819 | 1,827 | 1,819 | 1,826 | 10,600 |
| 2015/12/01 | 1,815 | 1,833 | 1,807 | 1,818 | 19,900 |
| 2015/11/30 | 1,830 | 1,830 | 1,800 | 1,807 | 12,900 |
| 2015/11/27 | 1,838 | 1,838 | 1,796 | 1,808 | 21,500 |
| 2015/11/26 | 1,797 | 1,845 | 1,797 | 1,840 | 20,200 |
| 2015/11/25 | 1,800 | 1,819 | 1,789 | 1,793 | 25,500 |
| 2015/11/24 | 1,745 | 1,780 | 1,745 | 1,780 | 20,800 |
| 2015/11/20 | 1,710 | 1,750 | 1,709 | 1,733 | 26,500 |
| 2015/11/19 | 1,742 | 1,742 | 1,708 | 1,710 | 20,000 |
| 2015/11/18 | 1,779 | 1,782 | 1,707 | 1,710 | 51,100 |
| 2015/11/17 | 1,810 | 1,830 | 1,765 | 1,771 | 59,400 |
| 2015/11/16 | 1,751 | 1,810 | 1,746 | 1,790 | 67,400 |
| 2015/11/13 | 1,700 | 1,782 | 1,700 | 1,780 | 132,200 |
| 2015/11/12 | 1,647 | 1,663 | 1,638 | 1,647 | 44,400 |
| 2015/11/11 | 1,650 | 1,657 | 1,646 | 1,647 | 34,200 |
| 2015/11/10 | 1,646 | 1,650 | 1,631 | 1,650 | 12,100 |
| 2015/11/09 | 1,621 | 1,650 | 1,608 | 1,630 | 78,700 |
| 2015/11/06 | 1,628 | 1,637 | 1,601 | 1,610 | 31,100 |
| 2015/11/05 | 1,650 | 1,650 | 1,557 | 1,625 | 67,600 |
| 2015/11/04 | 1,664 | 1,664 | 1,641 | 1,642 | 21,000 |
| 2015/11/02 | 1,665 | 1,665 | 1,634 | 1,642 | 19,400 |
| 2015/10/30 | 1,629 | 1,660 | 1,611 | 1,640 | 19,500 |
| 2015/10/29 | 1,628 | 1,639 | 1,604 | 1,638 | 16,800 |
| 2015/10/28 | 1,600 | 1,626 | 1,595 | 1,599 | 41,400 |
| 2015/10/27 | 1,645 | 1,645 | 1,607 | 1,608 | 24,800 |
| 2015/10/26 | 1,614 | 1,695 | 1,614 | 1,633 | 54,000 |
| 2015/10/23 | 1,580 | 1,613 | 1,565 | 1,608 | 42,800 |
| 2015/10/22 | 1,562 | 1,567 | 1,547 | 1,566 | 16,400 |
| 2015/10/21 | 1,531 | 1,557 | 1,531 | 1,554 | 9,800 |
| 2015/10/20 | 1,542 | 1,546 | 1,534 | 1,536 | 18,300 |
| 2015/10/19 | 1,550 | 1,557 | 1,530 | 1,536 | 17,000 |
| 2015/10/16 | 1,520 | 1,548 | 1,520 | 1,540 | 16,500 |
| 2015/10/15 | 1,488 | 1,531 | 1,472 | 1,512 | 18,000 |
| 2015/10/14 | 1,533 | 1,533 | 1,490 | 1,494 | 32,600 |
| 2015/10/13 | 1,579 | 1,583 | 1,526 | 1,533 | 54,700 |
| 2015/10/09 | 1,526 | 1,577 | 1,526 | 1,559 | 47,100 |
| 2015/10/08 | 1,520 | 1,535 | 1,500 | 1,502 | 19,100 |
| 2015/10/07 | 1,529 | 1,544 | 1,504 | 1,515 | 10,700 |
| 2015/10/06 | 1,558 | 1,573 | 1,512 | 1,517 | 38,600 |
| 2015/10/05 | 1,476 | 1,560 | 1,476 | 1,559 | 62,400 |
| 2015/10/02 | 1,451 | 1,484 | 1,447 | 1,472 | 16,300 |
| 2015/10/01 | 1,484 | 1,484 | 1,455 | 1,463 | 29,300 |
| 2015/09/30 | 1,480 | 1,495 | 1,468 | 1,469 | 23,100 |
| 2015/09/29 | 1,463 | 1,479 | 1,451 | 1,456 | 37,300 |
| 2015/09/28 | 1,470 | 1,543 | 1,463 | 1,519 | 36,600 |
| 2015/09/25 | 1,467 | 1,492 | 1,440 | 1,455 | 27,600 |
| 2015/09/24 | 1,455 | 1,470 | 1,446 | 1,451 | 11,800 |
| 2015/09/18 | 1,470 | 1,492 | 1,458 | 1,480 | 13,000 |
| 2015/09/17 | 1,450 | 1,497 | 1,438 | 1,486 | 33,600 |
| 2015/09/16 | 1,415 | 1,498 | 1,401 | 1,428 | 43,000 |
| 2015/09/15 | 1,435 | 1,454 | 1,402 | 1,402 | 37,600 |
| 2015/09/14 | 1,519 | 1,519 | 1,442 | 1,452 | 39,900 |
| 2015/09/11 | 1,415 | 1,500 | 1,404 | 1,492 | 44,400 |
| 2015/09/10 | 1,397 | 1,400 | 1,344 | 1,400 | 54,200 |
| 2015/09/09 | 1,345 | 1,409 | 1,330 | 1,405 | 113,500 |
| 2015/09/08 | 1,334 | 1,350 | 1,271 | 1,278 | 63,200 |
| 2015/09/07 | 1,351 | 1,368 | 1,277 | 1,350 | 49,100 |
| 2015/09/04 | 1,450 | 1,450 | 1,360 | 1,369 | 51,800 |
| 2015/09/03 | 1,465 | 1,482 | 1,458 | 1,460 | 17,000 |
| 2015/09/02 | 1,426 | 1,492 | 1,416 | 1,443 | 32,400 |
| 2015/09/01 | 1,541 | 1,558 | 1,458 | 1,466 | 42,200 |
| 2015/08/31 | 1,587 | 1,589 | 1,540 | 1,550 | 26,300 |
| 2015/08/28 | 1,599 | 1,611 | 1,568 | 1,569 | 65,800 |
| 2015/08/27 | 1,543 | 1,606 | 1,543 | 1,562 | 123,600 |
| 2015/08/26 | 1,454 | 1,480 | 1,413 | 1,473 | 59,000 |
| 2015/08/25 | 1,411 | 1,520 | 1,358 | 1,394 | 143,000 |
| 2015/08/24 | 1,585 | 1,600 | 1,476 | 1,480 | 79,300 |
| 2015/08/21 | 1,608 | 1,645 | 1,602 | 1,611 | 68,100 |
| 2015/08/20 | 1,750 | 1,751 | 1,690 | 1,693 | 46,100 |
| 2015/08/19 | 1,823 | 1,823 | 1,747 | 1,758 | 57,400 |
| 2015/08/18 | 1,860 | 1,879 | 1,823 | 1,828 | 41,700 |
| 2015/08/17 | 1,841 | 1,879 | 1,822 | 1,867 | 32,500 |
| 2015/08/14 | 1,816 | 1,836 | 1,806 | 1,821 | 55,900 |
| 2015/08/13 | 1,919 | 1,919 | 1,805 | 1,835 | 110,800 |
| 2015/08/12 | 1,950 | 1,951 | 1,876 | 1,919 | 144,500 |
| 2015/08/11 | 2,075 | 2,135 | 2,071 | 2,127 | 28,000 |
| 2015/08/10 | 2,058 | 2,100 | 2,045 | 2,071 | 27,500 |
| 2015/08/07 | 2,084 | 2,100 | 2,055 | 2,076 | 16,400 |
| 2015/08/06 | 2,120 | 2,121 | 2,093 | 2,100 | 11,400 |
| 2015/08/05 | 2,060 | 2,125 | 2,060 | 2,125 | 15,600 |
| 2015/08/04 | 2,015 | 2,083 | 2,015 | 2,070 | 25,200 |
| 2015/08/03 | 1,988 | 2,060 | 1,987 | 2,036 | 28,000 |
| 2015/07/31 | 2,100 | 2,100 | 2,037 | 2,037 | 29,900 |
| 2015/07/30 | 2,111 | 2,150 | 2,111 | 2,119 | 9,700 |
| 2015/07/29 | 2,180 | 2,181 | 2,102 | 2,121 | 10,300 |
| 2015/07/28 | 2,120 | 2,155 | 2,063 | 2,136 | 7,100 |
| 2015/07/27 | 2,200 | 2,210 | 2,001 | 2,167 | 40,800 |
| 2015/07/24 | 2,200 | 2,202 | 2,182 | 2,200 | 12,000 |
| 2015/07/23 | 2,197 | 2,214 | 2,186 | 2,207 | 9,100 |
| 2015/07/22 | 2,236 | 2,239 | 2,198 | 2,214 | 20,500 |
| 2015/07/21 | 2,269 | 2,269 | 2,240 | 2,267 | 14,700 |
| 2015/07/17 | 2,231 | 2,268 | 2,231 | 2,268 | 25,500 |
| 2015/07/16 | 2,231 | 2,250 | 2,222 | 2,248 | 9,600 |
| 2015/07/15 | 2,238 | 2,269 | 2,236 | 2,249 | 27,100 |
| 2015/07/14 | 2,177 | 2,235 | 2,161 | 2,215 | 24,900 |
| 2015/07/13 | 2,142 | 2,168 | 2,131 | 2,148 | 14,900 |
| 2015/07/10 | 2,128 | 2,177 | 2,120 | 2,145 | 30,500 |
| 2015/07/09 | 2,032 | 2,180 | 1,811 | 2,178 | 94,800 |
| 2015/07/08 | 2,182 | 2,231 | 2,074 | 2,132 | 45,100 |
| 2015/07/07 | 2,132 | 2,200 | 2,121 | 2,169 | 30,800 |
| 2015/07/06 | 2,090 | 2,090 | 2,013 | 2,076 | 20,500 |
| 2015/07/03 | 2,175 | 2,175 | 2,096 | 2,101 | 12,100 |
| 2015/07/02 | 2,172 | 2,188 | 2,129 | 2,175 | 44,400 |
| 2015/07/01 | 2,020 | 2,194 | 2,004 | 2,175 | 79,400 |
| 2015/06/30 | 1,907 | 2,030 | 1,907 | 2,007 | 64,000 |
| 2015/06/29 | 1,873 | 1,950 | 1,873 | 1,907 | 40,500 |
| 2015/06/26 | 2,030 | 2,030 | 1,985 | 2,003 | 48,600 |
| 2015/06/25 | 1,963 | 2,011 | 1,963 | 1,999 | 116,600 |
| 2015/06/24 | 1,917 | 1,970 | 1,917 | 1,963 | 25,900 |
| 2015/06/23 | 1,912 | 1,926 | 1,905 | 1,917 | 13,700 |
| 2015/06/22 | 1,920 | 1,923 | 1,885 | 1,912 | 6,600 |
| 2015/06/19 | 1,877 | 1,945 | 1,877 | 1,926 | 19,800 |
| 2015/06/18 | 1,900 | 1,901 | 1,830 | 1,882 | 23,600 |
| 2015/06/17 | 1,908 | 1,938 | 1,908 | 1,914 | 10,500 |
| 2015/06/16 | 1,952 | 1,952 | 1,887 | 1,911 | 16,200 |
| 2015/06/15 | 1,877 | 1,956 | 1,876 | 1,950 | 38,100 |
| 2015/06/12 | 1,930 | 1,931 | 1,831 | 1,882 | 50,300 |
| 2015/06/11 | 1,970 | 1,975 | 1,910 | 1,924 | 26,700 |
| 2015/06/10 | 1,970 | 1,977 | 1,897 | 1,926 | 76,200 |
| 2015/06/09 | 1,880 | 1,944 | 1,850 | 1,914 | 51,700 |
| 2015/06/08 | 1,876 | 1,900 | 1,850 | 1,880 | 44,500 |
| 2015/06/05 | 1,800 | 1,890 | 1,799 | 1,886 | 88,700 |
| 2015/06/04 | 1,679 | 1,769 | 1,668 | 1,740 | 28,700 |
| 2015/06/03 | 1,714 | 1,714 | 1,656 | 1,664 | 55,500 |
| 2015/06/02 | 1,712 | 1,726 | 1,687 | 1,702 | 46,300 |
| 2015/06/01 | 1,752 | 1,755 | 1,720 | 1,721 | 28,100 |
| 2015/05/29 | 1,751 | 1,752 | 1,726 | 1,731 | 19,500 |
| 2015/05/28 | 1,799 | 1,820 | 1,733 | 1,749 | 59,500 |
| 2015/05/27 | 1,730 | 1,730 | 1,708 | 1,719 | 7,100 |
| 2015/05/26 | 1,793 | 1,797 | 1,700 | 1,719 | 34,100 |
| 2015/05/25 | 1,694 | 1,753 | 1,678 | 1,753 | 55,900 |
| 2015/05/22 | 1,622 | 1,640 | 1,609 | 1,621 | 49,800 |
| 2015/05/21 | 1,625 | 1,638 | 1,597 | 1,597 | 55,500 |
| 2015/05/20 | 1,629 | 1,646 | 1,629 | 1,629 | 14,200 |
| 2015/05/19 | 1,639 | 1,722 | 1,619 | 1,628 | 103,400 |
| 2015/05/18 | 1,577 | 1,665 | 1,554 | 1,618 | 87,400 |
| 2015/05/15 | 1,507 | 1,557 | 1,501 | 1,537 | 134,300 |
| 2015/05/14 | 1,510 | 1,630 | 1,480 | 1,547 | 403,700 |
| 2015/05/13 | 1,330 | 1,350 | 1,329 | 1,330 | 19,100 |
| 2015/05/12 | 1,345 | 1,345 | 1,329 | 1,331 | 25,100 |
| 2015/05/11 | 1,346 | 1,346 | 1,330 | 1,335 | 3,800 |
| 2015/05/08 | 1,312 | 1,336 | 1,309 | 1,317 | 10,300 |
| 2015/05/07 | 1,302 | 1,324 | 1,298 | 1,309 | 18,300 |
| 2015/05/01 | 1,312 | 1,321 | 1,305 | 1,313 | 12,100 |
| 2015/04/30 | 1,320 | 1,348 | 1,320 | 1,330 | 14,400 |
| 2015/04/28 | 1,321 | 1,336 | 1,320 | 1,320 | 12,800 |
| 2015/04/27 | 1,340 | 1,348 | 1,317 | 1,329 | 21,600 |
| 2015/04/24 | 1,352 | 1,358 | 1,346 | 1,349 | 18,600 |
| 2015/04/23 | 1,363 | 1,367 | 1,359 | 1,362 | 16,200 |
| 2015/04/22 | 1,371 | 1,375 | 1,356 | 1,373 | 10,300 |
| 2015/04/21 | 1,382 | 1,387 | 1,362 | 1,367 | 15,000 |
| 2015/04/20 | 1,370 | 1,379 | 1,360 | 1,375 | 11,600 |
| 2015/04/17 | 1,397 | 1,397 | 1,364 | 1,375 | 6,700 |
| 2015/04/16 | 1,358 | 1,395 | 1,354 | 1,385 | 21,000 |
| 2015/04/15 | 1,380 | 1,380 | 1,355 | 1,358 | 13,200 |
| 2015/04/14 | 1,394 | 1,397 | 1,381 | 1,383 | 9,300 |
| 2015/04/13 | 1,397 | 1,399 | 1,382 | 1,385 | 3,000 |
| 2015/04/10 | 1,405 | 1,405 | 1,398 | 1,398 | 6,400 |
| 2015/04/09 | 1,406 | 1,410 | 1,400 | 1,403 | 4,800 |
| 2015/04/08 | 1,395 | 1,410 | 1,393 | 1,396 | 3,900 |
| 2015/04/07 | 1,400 | 1,411 | 1,390 | 1,390 | 7,800 |
| 2015/04/06 | 1,370 | 1,400 | 1,370 | 1,399 | 6,700 |
| 2015/04/03 | 1,375 | 1,396 | 1,375 | 1,395 | 21,700 |
| 2015/04/02 | 1,334 | 1,387 | 1,334 | 1,373 | 18,500 |
| 2015/04/01 | 1,350 | 1,352 | 1,320 | 1,334 | 15,100 |
| 2015/03/31 | 1,340 | 1,367 | 1,328 | 1,350 | 22,800 |
| 2015/03/30 | 1,331 | 1,350 | 1,320 | 1,334 | 12,100 |
| 2015/03/27 | 1,354 | 1,382 | 1,341 | 1,350 | 19,300 |
| 2015/03/26 | 1,390 | 1,393 | 1,381 | 1,381 | 11,000 |
| 2015/03/25 | 1,418 | 1,420 | 1,390 | 1,398 | 11,800 |
| 2015/03/24 | 1,416 | 1,416 | 1,400 | 1,407 | 10,900 |
| 2015/03/23 | 1,420 | 1,430 | 1,412 | 1,416 | 18,300 |
| 2015/03/20 | 1,426 | 1,446 | 1,405 | 1,420 | 12,100 |
| 2015/03/19 | 1,387 | 1,428 | 1,367 | 1,428 | 21,500 |
| 2015/03/18 | 1,405 | 1,405 | 1,370 | 1,388 | 33,600 |
| 2015/03/17 | 1,430 | 1,438 | 1,404 | 1,407 | 35,200 |
| 2015/03/16 | 1,377 | 1,456 | 1,375 | 1,448 | 100,400 |
| 2015/03/13 | 1,301 | 1,358 | 1,298 | 1,344 | 59,600 |
| 2015/03/12 | 1,274 | 1,285 | 1,260 | 1,274 | 17,500 |
| 2015/03/11 | 1,248 | 1,269 | 1,237 | 1,262 | 12,600 |
| 2015/03/10 | 1,259 | 1,271 | 1,259 | 1,265 | 5,600 |
| 2015/03/09 | 1,285 | 1,286 | 1,254 | 1,264 | 10,500 |
| 2015/03/06 | 1,300 | 1,300 | 1,277 | 1,283 | 11,200 |
| 2015/03/05 | 1,288 | 1,305 | 1,288 | 1,296 | 5,100 |
| 2015/03/04 | 1,315 | 1,315 | 1,286 | 1,300 | 8,600 |
| 2015/03/03 | 1,316 | 1,330 | 1,302 | 1,317 | 25,100 |
| 2015/03/02 | 1,313 | 1,320 | 1,303 | 1,319 | 12,900 |
| 2015/02/27 | 1,300 | 1,323 | 1,285 | 1,308 | 29,900 |
| 2015/02/26 | 1,261 | 1,295 | 1,260 | 1,295 | 28,000 |
| 2015/02/25 | 1,247 | 1,260 | 1,231 | 1,247 | 17,100 |
| 2015/02/24 | 1,245 | 1,248 | 1,240 | 1,247 | 10,400 |
| 2015/02/23 | 1,243 | 1,247 | 1,237 | 1,238 | 10,400 |
| 2015/02/20 | 1,215 | 1,250 | 1,206 | 1,231 | 21,900 |
| 2015/02/19 | 1,220 | 1,230 | 1,202 | 1,204 | 29,600 |
| 2015/02/18 | 1,256 | 1,256 | 1,218 | 1,222 | 30,100 |
| 2015/02/17 | 1,230 | 1,257 | 1,221 | 1,256 | 27,300 |
| 2015/02/16 | 1,251 | 1,288 | 1,183 | 1,233 | 149,000 |
| 2015/02/13 | 1,145 | 1,149 | 1,130 | 1,145 | 13,800 |
| 2015/02/12 | 1,120 | 1,140 | 1,117 | 1,135 | 14,200 |
| 2015/02/10 | 1,100 | 1,120 | 1,100 | 1,117 | 10,100 |
| 2015/02/09 | 1,102 | 1,119 | 1,102 | 1,110 | 8,600 |
| 2015/02/06 | 1,101 | 1,106 | 1,100 | 1,106 | 9,400 |
| 2015/02/05 | 1,099 | 1,114 | 1,086 | 1,105 | 10,600 |
| 2015/02/04 | 1,101 | 1,114 | 1,095 | 1,114 | 9,600 |
| 2015/02/03 | 1,100 | 1,105 | 1,083 | 1,100 | 16,700 |
| 2015/02/02 | 1,060 | 1,080 | 1,057 | 1,080 | 27,200 |
| 2015/01/30 | 1,075 | 1,075 | 1,062 | 1,069 | 8,700 |
| 2015/01/29 | 1,060 | 1,070 | 1,058 | 1,063 | 57,600 |
| 2015/01/28 | 1,065 | 1,070 | 1,052 | 1,063 | 36,200 |
| 2015/01/27 | 1,082 | 1,083 | 1,060 | 1,065 | 6,100 |
| 2015/01/26 | 1,054 | 1,085 | 1,054 | 1,060 | 11,600 |
| 2015/01/23 | 1,065 | 1,073 | 1,048 | 1,055 | 41,900 |
| 2015/01/22 | 1,101 | 1,101 | 1,065 | 1,077 | 17,600 |
| 2015/01/21 | 1,120 | 1,120 | 1,101 | 1,101 | 2,800 |
| 2015/01/20 | 1,115 | 1,125 | 1,113 | 1,118 | 5,900 |
| 2015/01/19 | 1,100 | 1,114 | 1,090 | 1,113 | 14,600 |
| 2015/01/16 | 1,150 | 1,150 | 1,082 | 1,085 | 52,100 |
| 2015/01/15 | 1,153 | 1,171 | 1,142 | 1,150 | 3,900 |
| 2015/01/14 | 1,150 | 1,175 | 1,144 | 1,152 | 23,000 |
| 2015/01/13 | 1,156 | 1,185 | 1,151 | 1,177 | 7,600 |
| 2015/01/09 | 1,193 | 1,193 | 1,158 | 1,158 | 17,900 |
| 2015/01/08 | 1,187 | 1,194 | 1,182 | 1,193 | 9,700 |
| 2015/01/07 | 1,178 | 1,184 | 1,170 | 1,181 | 4,800 |
| 2015/01/06 | 1,178 | 1,185 | 1,168 | 1,180 | 10,300 |
| 2015/01/05 | 1,175 | 1,179 | 1,155 | 1,179 | 9,800 |