クリーマ(4017)の株価時系列情報
クリーマ(4017)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,390 | 1,413 | 1,361 | 1,411 | 20,300 |
| 2021/12/29 | 1,342 | 1,397 | 1,332 | 1,381 | 20,100 |
| 2021/12/28 | 1,336 | 1,354 | 1,306 | 1,342 | 21,800 |
| 2021/12/27 | 1,406 | 1,413 | 1,324 | 1,336 | 24,400 |
| 2021/12/24 | 1,364 | 1,442 | 1,340 | 1,376 | 36,900 |
| 2021/12/23 | 1,388 | 1,443 | 1,341 | 1,364 | 26,300 |
| 2021/12/22 | 1,300 | 1,388 | 1,299 | 1,388 | 31,900 |
| 2021/12/21 | 1,277 | 1,298 | 1,250 | 1,284 | 14,100 |
| 2021/12/20 | 1,241 | 1,288 | 1,234 | 1,276 | 25,500 |
| 2021/12/17 | 1,320 | 1,320 | 1,235 | 1,242 | 27,000 |
| 2021/12/16 | 1,330 | 1,361 | 1,318 | 1,320 | 11,700 |
| 2021/12/15 | 1,315 | 1,332 | 1,288 | 1,308 | 14,300 |
| 2021/12/14 | 1,420 | 1,420 | 1,320 | 1,332 | 23,200 |
| 2021/12/13 | 1,558 | 1,558 | 1,416 | 1,422 | 25,100 |
| 2021/12/10 | 1,500 | 1,543 | 1,458 | 1,535 | 29,600 |
| 2021/12/09 | 1,548 | 1,553 | 1,491 | 1,505 | 18,000 |
| 2021/12/08 | 1,488 | 1,590 | 1,488 | 1,547 | 56,600 |
| 2021/12/07 | 1,444 | 1,502 | 1,441 | 1,482 | 45,200 |
| 2021/12/06 | 1,499 | 1,516 | 1,432 | 1,470 | 42,400 |
| 2021/12/03 | 1,450 | 1,510 | 1,406 | 1,509 | 33,900 |
| 2021/12/02 | 1,420 | 1,481 | 1,382 | 1,420 | 51,700 |
| 2021/12/01 | 1,433 | 1,466 | 1,387 | 1,401 | 39,000 |
| 2021/11/30 | 1,543 | 1,543 | 1,448 | 1,463 | 15,600 |
| 2021/11/29 | 1,485 | 1,552 | 1,476 | 1,491 | 27,800 |
| 2021/11/26 | 1,510 | 1,520 | 1,462 | 1,487 | 27,000 |
| 2021/11/25 | 1,500 | 1,538 | 1,490 | 1,505 | 20,600 |
| 2021/11/24 | 1,559 | 1,559 | 1,480 | 1,501 | 21,400 |
| 2021/11/22 | 1,560 | 1,565 | 1,511 | 1,561 | 11,500 |
| 2021/11/19 | 1,551 | 1,557 | 1,529 | 1,555 | 11,300 |
| 2021/11/18 | 1,532 | 1,552 | 1,515 | 1,531 | 19,000 |
| 2021/11/17 | 1,600 | 1,611 | 1,516 | 1,539 | 50,700 |
| 2021/11/16 | 1,630 | 1,630 | 1,568 | 1,598 | 23,800 |
| 2021/11/15 | 1,626 | 1,636 | 1,588 | 1,612 | 10,100 |
| 2021/11/12 | 1,601 | 1,625 | 1,571 | 1,623 | 11,100 |
| 2021/11/11 | 1,595 | 1,600 | 1,553 | 1,599 | 33,900 |
| 2021/11/10 | 1,600 | 1,616 | 1,581 | 1,590 | 14,700 |
| 2021/11/09 | 1,604 | 1,626 | 1,591 | 1,604 | 21,100 |
| 2021/11/08 | 1,630 | 1,651 | 1,557 | 1,604 | 27,600 |
| 2021/11/05 | 1,670 | 1,681 | 1,610 | 1,630 | 33,500 |
| 2021/11/04 | 1,680 | 1,715 | 1,661 | 1,681 | 26,000 |
| 2021/11/02 | 1,746 | 1,747 | 1,654 | 1,680 | 42,700 |
| 2021/11/01 | 1,720 | 1,738 | 1,712 | 1,720 | 21,700 |
| 2021/10/29 | 1,738 | 1,755 | 1,707 | 1,715 | 24,200 |
| 2021/10/28 | 1,770 | 1,799 | 1,701 | 1,753 | 50,000 |
| 2021/10/27 | 1,860 | 1,860 | 1,752 | 1,765 | 47,200 |
| 2021/10/26 | 1,760 | 1,899 | 1,760 | 1,869 | 90,300 |
| 2021/10/25 | 1,804 | 1,822 | 1,722 | 1,740 | 55,000 |
| 2021/10/22 | 1,800 | 1,840 | 1,783 | 1,801 | 48,400 |
| 2021/10/21 | 1,801 | 1,835 | 1,736 | 1,807 | 120,900 |
| 2021/10/20 | 1,794 | 1,861 | 1,750 | 1,821 | 168,700 |
| 2021/10/19 | 1,890 | 1,890 | 1,786 | 1,800 | 129,700 |
| 2021/10/18 | 1,946 | 2,034 | 1,886 | 1,886 | 189,000 |
| 2021/10/15 | 2,402 | 2,409 | 2,313 | 2,333 | 35,800 |
| 2021/10/14 | 2,253 | 2,405 | 2,252 | 2,402 | 29,800 |
| 2021/10/13 | 2,405 | 2,418 | 2,252 | 2,252 | 59,100 |
| 2021/10/12 | 2,558 | 2,558 | 2,380 | 2,418 | 37,600 |
| 2021/10/11 | 2,540 | 2,571 | 2,487 | 2,527 | 20,800 |
| 2021/10/08 | 2,530 | 2,556 | 2,493 | 2,540 | 27,300 |
| 2021/10/07 | 2,481 | 2,532 | 2,473 | 2,480 | 14,000 |
| 2021/10/06 | 2,511 | 2,546 | 2,413 | 2,475 | 24,100 |
| 2021/10/05 | 2,565 | 2,565 | 2,323 | 2,447 | 32,500 |
| 2021/10/04 | 2,607 | 2,607 | 2,518 | 2,565 | 27,400 |
| 2021/10/01 | 2,572 | 2,629 | 2,520 | 2,578 | 32,400 |
| 2021/09/30 | 2,635 | 2,669 | 2,515 | 2,557 | 50,600 |
| 2021/09/29 | 2,713 | 2,717 | 2,605 | 2,635 | 23,200 |
| 2021/09/28 | 2,790 | 2,790 | 2,704 | 2,721 | 10,700 |
| 2021/09/27 | 2,872 | 2,872 | 2,735 | 2,745 | 34,000 |
| 2021/09/24 | 2,882 | 2,893 | 2,822 | 2,824 | 20,300 |
| 2021/09/22 | 2,817 | 2,831 | 2,771 | 2,802 | 31,200 |
| 2021/09/21 | 2,670 | 2,820 | 2,670 | 2,802 | 22,000 |
| 2021/09/17 | 2,881 | 2,881 | 2,800 | 2,805 | 16,700 |
| 2021/09/16 | 2,892 | 2,922 | 2,805 | 2,881 | 53,500 |
| 2021/09/15 | 2,950 | 2,995 | 2,874 | 2,891 | 30,000 |
| 2021/09/14 | 2,915 | 3,005 | 2,915 | 2,980 | 31,900 |
| 2021/09/13 | 2,850 | 2,933 | 2,850 | 2,915 | 23,000 |
| 2021/09/10 | 2,810 | 2,868 | 2,761 | 2,854 | 27,500 |
| 2021/09/09 | 2,762 | 2,770 | 2,712 | 2,756 | 16,200 |
| 2021/09/08 | 2,770 | 2,838 | 2,730 | 2,762 | 22,100 |
| 2021/09/07 | 2,804 | 2,813 | 2,738 | 2,738 | 19,900 |
| 2021/09/06 | 2,835 | 2,835 | 2,741 | 2,754 | 19,700 |
| 2021/09/03 | 2,878 | 2,878 | 2,784 | 2,785 | 16,200 |
| 2021/09/02 | 2,832 | 2,976 | 2,814 | 2,844 | 59,700 |
| 2021/09/01 | 2,794 | 2,835 | 2,786 | 2,829 | 14,200 |
| 2021/08/31 | 2,802 | 2,844 | 2,759 | 2,787 | 31,700 |
| 2021/08/30 | 2,798 | 2,850 | 2,780 | 2,802 | 16,200 |
| 2021/08/27 | 2,650 | 2,745 | 2,631 | 2,710 | 14,000 |
| 2021/08/26 | 2,662 | 2,688 | 2,655 | 2,655 | 5,900 |
| 2021/08/25 | 2,696 | 2,747 | 2,637 | 2,682 | 13,800 |
| 2021/08/24 | 2,615 | 2,659 | 2,592 | 2,646 | 8,700 |
| 2021/08/23 | 2,567 | 2,589 | 2,516 | 2,565 | 6,300 |
| 2021/08/20 | 2,622 | 2,672 | 2,524 | 2,526 | 15,600 |
| 2021/08/19 | 2,687 | 2,740 | 2,615 | 2,672 | 14,500 |
| 2021/08/18 | 2,612 | 2,677 | 2,539 | 2,671 | 12,300 |
| 2021/08/17 | 2,687 | 2,687 | 2,611 | 2,611 | 12,400 |
| 2021/08/16 | 2,704 | 2,705 | 2,626 | 2,654 | 9,200 |
| 2021/08/13 | 2,747 | 2,747 | 2,668 | 2,732 | 8,400 |
| 2021/08/12 | 2,757 | 2,770 | 2,724 | 2,747 | 8,900 |
| 2021/08/11 | 2,840 | 2,853 | 2,674 | 2,757 | 39,400 |
| 2021/08/10 | 2,906 | 2,907 | 2,816 | 2,840 | 24,400 |
| 2021/08/06 | 2,907 | 2,974 | 2,900 | 2,907 | 20,300 |
| 2021/08/05 | 2,945 | 3,075 | 2,900 | 2,920 | 14,500 |
| 2021/08/04 | 3,075 | 3,175 | 2,990 | 2,995 | 15,100 |
| 2021/08/03 | 3,120 | 3,205 | 3,075 | 3,075 | 13,000 |
| 2021/08/02 | 3,200 | 3,280 | 3,120 | 3,130 | 16,300 |
| 2021/07/30 | 3,355 | 3,380 | 3,200 | 3,200 | 16,400 |
| 2021/07/29 | 3,360 | 3,415 | 3,355 | 3,370 | 7,500 |
| 2021/07/28 | 3,425 | 3,540 | 3,345 | 3,345 | 31,500 |
| 2021/07/27 | 3,375 | 3,460 | 3,345 | 3,355 | 7,300 |
| 2021/07/26 | 3,485 | 3,525 | 3,375 | 3,375 | 12,500 |
| 2021/07/21 | 3,585 | 3,590 | 3,430 | 3,485 | 33,800 |
| 2021/07/20 | 3,570 | 3,665 | 3,530 | 3,550 | 49,400 |
| 2021/07/19 | 3,610 | 3,615 | 3,380 | 3,470 | 47,800 |
| 2021/07/16 | 3,670 | 3,800 | 3,635 | 3,680 | 47,200 |
| 2021/07/15 | 3,775 | 3,975 | 3,710 | 3,740 | 58,400 |
| 2021/07/14 | 3,590 | 4,085 | 3,560 | 3,775 | 116,500 |
| 2021/07/13 | 3,475 | 3,480 | 3,355 | 3,450 | 16,600 |
| 2021/07/12 | 3,450 | 3,500 | 3,360 | 3,380 | 6,600 |
| 2021/07/09 | 3,300 | 3,440 | 3,300 | 3,410 | 14,800 |
| 2021/07/08 | 3,540 | 3,540 | 3,305 | 3,305 | 10,300 |
| 2021/07/07 | 3,520 | 3,520 | 3,460 | 3,510 | 9,200 |
| 2021/07/06 | 3,645 | 3,645 | 3,520 | 3,520 | 12,800 |
| 2021/07/05 | 3,640 | 3,720 | 3,585 | 3,620 | 29,100 |
| 2021/07/02 | 3,500 | 3,555 | 3,490 | 3,545 | 7,100 |
| 2021/07/01 | 3,475 | 3,520 | 3,475 | 3,480 | 5,300 |
| 2021/06/30 | 3,560 | 3,590 | 3,450 | 3,505 | 7,700 |
| 2021/06/29 | 3,500 | 3,565 | 3,495 | 3,550 | 5,500 |
| 2021/06/28 | 3,545 | 3,545 | 3,450 | 3,515 | 9,600 |
| 2021/06/25 | 3,525 | 3,530 | 3,450 | 3,475 | 3,600 |
| 2021/06/24 | 3,445 | 3,545 | 3,445 | 3,480 | 14,000 |
| 2021/06/23 | 3,420 | 3,455 | 3,395 | 3,435 | 4,800 |
| 2021/06/22 | 3,350 | 3,410 | 3,300 | 3,390 | 8,600 |
| 2021/06/21 | 3,405 | 3,405 | 3,305 | 3,305 | 14,600 |
| 2021/06/18 | 3,495 | 3,510 | 3,365 | 3,405 | 10,100 |
| 2021/06/17 | 3,520 | 3,520 | 3,425 | 3,455 | 13,200 |
| 2021/06/16 | 3,495 | 3,535 | 3,475 | 3,525 | 9,800 |
| 2021/06/15 | 3,610 | 3,620 | 3,440 | 3,445 | 18,100 |
| 2021/06/14 | 3,490 | 3,630 | 3,490 | 3,610 | 17,800 |
| 2021/06/11 | 3,535 | 3,555 | 3,445 | 3,460 | 14,900 |
| 2021/06/10 | 3,430 | 3,495 | 3,415 | 3,490 | 10,300 |
| 2021/06/09 | 3,370 | 3,430 | 3,370 | 3,385 | 6,600 |
| 2021/06/08 | 3,300 | 3,405 | 3,270 | 3,370 | 11,200 |
| 2021/06/07 | 3,365 | 3,365 | 3,250 | 3,270 | 16,300 |
| 2021/06/04 | 3,410 | 3,410 | 3,305 | 3,365 | 9,500 |
| 2021/06/03 | 3,415 | 3,430 | 3,330 | 3,380 | 16,300 |
| 2021/06/02 | 3,470 | 3,470 | 3,350 | 3,350 | 15,900 |
| 2021/06/01 | 3,515 | 3,520 | 3,425 | 3,460 | 19,100 |
| 2021/05/31 | 3,405 | 3,540 | 3,395 | 3,515 | 33,300 |
| 2021/05/28 | 3,300 | 3,365 | 3,260 | 3,335 | 30,000 |
| 2021/05/27 | 3,310 | 3,335 | 3,260 | 3,275 | 15,300 |
| 2021/05/26 | 3,390 | 3,405 | 3,270 | 3,290 | 21,300 |
| 2021/05/25 | 3,340 | 3,370 | 3,270 | 3,335 | 29,600 |
| 2021/05/24 | 3,405 | 3,405 | 3,245 | 3,270 | 22,100 |
| 2021/05/21 | 3,355 | 3,400 | 3,270 | 3,375 | 26,100 |
| 2021/05/20 | 3,300 | 3,400 | 3,255 | 3,290 | 35,600 |
| 2021/05/19 | 3,170 | 3,410 | 3,125 | 3,370 | 58,700 |
| 2021/05/18 | 3,095 | 3,215 | 3,095 | 3,170 | 32,800 |
| 2021/05/17 | 3,210 | 3,255 | 2,980 | 3,045 | 58,400 |
| 2021/05/14 | 3,250 | 3,275 | 3,005 | 3,195 | 130,400 |
| 2021/05/13 | 3,165 | 3,285 | 3,055 | 3,240 | 126,900 |
| 2021/05/12 | 3,780 | 3,780 | 3,120 | 3,200 | 314,300 |
| 2021/05/11 | 4,000 | 4,030 | 3,780 | 3,805 | 69,000 |
| 2021/05/10 | 4,100 | 4,100 | 4,025 | 4,035 | 31,200 |
| 2021/05/07 | 4,040 | 4,060 | 3,995 | 3,995 | 20,200 |
| 2021/05/06 | 4,100 | 4,120 | 4,025 | 4,040 | 29,100 |
| 2021/04/30 | 4,095 | 4,160 | 3,975 | 3,985 | 56,400 |
| 2021/04/28 | 4,255 | 4,255 | 4,075 | 4,165 | 49,200 |
| 2021/04/27 | 4,240 | 4,240 | 4,150 | 4,185 | 37,100 |
| 2021/04/26 | 4,260 | 4,260 | 4,090 | 4,170 | 31,200 |
| 2021/04/23 | 4,245 | 4,320 | 4,180 | 4,215 | 30,500 |
| 2021/04/22 | 4,305 | 4,355 | 4,165 | 4,180 | 37,700 |
| 2021/04/21 | 4,115 | 4,315 | 4,105 | 4,235 | 79,000 |
| 2021/04/20 | 4,255 | 4,275 | 4,110 | 4,160 | 50,300 |
| 2021/04/19 | 4,305 | 4,460 | 4,280 | 4,310 | 67,300 |
| 2021/04/16 | 4,445 | 4,445 | 4,205 | 4,300 | 65,100 |
| 2021/04/15 | 4,220 | 4,590 | 3,955 | 4,445 | 182,400 |
| 2021/04/14 | 4,320 | 4,330 | 4,070 | 4,175 | 88,600 |
| 2021/04/13 | 4,250 | 4,360 | 4,220 | 4,310 | 17,400 |
| 2021/04/12 | 4,230 | 4,260 | 4,185 | 4,210 | 21,800 |
| 2021/04/09 | 4,225 | 4,265 | 4,130 | 4,225 | 16,700 |
| 2021/04/08 | 4,265 | 4,330 | 4,225 | 4,235 | 24,300 |
| 2021/04/07 | 4,310 | 4,380 | 4,225 | 4,260 | 22,400 |
| 2021/04/06 | 4,480 | 4,535 | 4,265 | 4,325 | 39,200 |
| 2021/04/05 | 4,305 | 4,440 | 4,300 | 4,395 | 27,500 |
| 2021/04/02 | 4,220 | 4,310 | 4,170 | 4,235 | 42,200 |
| 2021/04/01 | 4,085 | 4,240 | 4,065 | 4,225 | 56,900 |
| 2021/03/31 | 4,135 | 4,135 | 4,030 | 4,110 | 37,800 |
| 2021/03/30 | 4,230 | 4,280 | 4,110 | 4,135 | 54,600 |
| 2021/03/29 | 4,345 | 4,360 | 4,170 | 4,300 | 34,200 |
| 2021/03/26 | 4,230 | 4,340 | 4,200 | 4,325 | 11,100 |
| 2021/03/25 | 4,290 | 4,355 | 4,250 | 4,250 | 18,700 |
| 2021/03/24 | 4,355 | 4,370 | 4,280 | 4,340 | 17,500 |
| 2021/03/23 | 4,475 | 4,485 | 4,325 | 4,380 | 35,600 |
| 2021/03/22 | 4,555 | 4,590 | 4,445 | 4,500 | 26,700 |
| 2021/03/19 | 4,360 | 4,620 | 4,355 | 4,550 | 43,200 |
| 2021/03/18 | 4,430 | 4,485 | 4,370 | 4,385 | 21,900 |
| 2021/03/17 | 4,365 | 4,680 | 4,300 | 4,500 | 61,500 |
| 2021/03/16 | 4,375 | 4,445 | 4,360 | 4,405 | 15,300 |
| 2021/03/15 | 4,505 | 4,525 | 4,355 | 4,375 | 29,800 |
| 2021/03/12 | 4,645 | 4,645 | 4,465 | 4,510 | 23,600 |
| 2021/03/11 | 4,410 | 4,630 | 4,410 | 4,610 | 32,400 |
| 2021/03/10 | 4,615 | 4,690 | 4,375 | 4,410 | 54,200 |
| 2021/03/09 | 4,500 | 4,660 | 4,435 | 4,660 | 58,100 |
| 2021/03/08 | 4,350 | 4,550 | 4,350 | 4,500 | 43,500 |
| 2021/03/05 | 4,410 | 4,555 | 4,270 | 4,350 | 114,800 |
| 2021/03/04 | 4,275 | 4,505 | 4,220 | 4,480 | 110,700 |
| 2021/03/03 | 4,270 | 4,410 | 4,250 | 4,280 | 108,200 |
| 2021/03/02 | 4,195 | 4,350 | 4,135 | 4,340 | 139,300 |
| 2021/03/01 | 4,120 | 4,245 | 4,050 | 4,195 | 50,200 |
| 2021/02/26 | 4,280 | 4,280 | 4,090 | 4,155 | 93,300 |
| 2021/02/25 | 4,295 | 4,365 | 4,170 | 4,350 | 54,300 |
| 2021/02/24 | 4,310 | 4,400 | 4,255 | 4,295 | 32,000 |
| 2021/02/22 | 4,340 | 4,390 | 4,280 | 4,295 | 47,600 |
| 2021/02/19 | 4,495 | 4,495 | 4,260 | 4,410 | 93,700 |
| 2021/02/18 | 4,715 | 4,730 | 4,550 | 4,550 | 77,000 |
| 2021/02/17 | 4,655 | 4,785 | 4,620 | 4,775 | 84,200 |
| 2021/02/16 | 4,620 | 4,730 | 4,620 | 4,660 | 40,900 |
| 2021/02/15 | 4,730 | 4,750 | 4,485 | 4,620 | 116,200 |
| 2021/02/12 | 4,805 | 4,805 | 4,675 | 4,715 | 47,500 |
| 2021/02/10 | 4,685 | 4,830 | 4,660 | 4,800 | 35,000 |
| 2021/02/09 | 4,780 | 4,840 | 4,670 | 4,705 | 44,800 |
| 2021/02/08 | 4,925 | 4,945 | 4,715 | 4,795 | 122,200 |
| 2021/02/05 | 5,120 | 5,160 | 4,910 | 4,920 | 69,200 |
| 2021/02/04 | 5,220 | 5,470 | 5,070 | 5,070 | 130,400 |
| 2021/02/03 | 5,100 | 5,240 | 4,900 | 5,120 | 86,700 |
| 2021/02/02 | 5,300 | 5,300 | 5,010 | 5,080 | 96,300 |
| 2021/02/01 | 5,200 | 5,340 | 5,180 | 5,200 | 58,800 |
| 2021/01/29 | 5,340 | 5,430 | 5,100 | 5,200 | 111,300 |
| 2021/01/28 | 5,080 | 5,360 | 5,050 | 5,250 | 83,700 |
| 2021/01/27 | 5,310 | 5,310 | 5,190 | 5,230 | 52,600 |
| 2021/01/26 | 5,400 | 5,520 | 5,130 | 5,320 | 226,500 |
| 2021/01/25 | 5,680 | 5,700 | 5,260 | 5,310 | 309,600 |
| 2021/01/22 | 5,210 | 5,460 | 5,110 | 5,380 | 135,000 |
| 2021/01/21 | 5,010 | 5,430 | 5,010 | 5,280 | 135,000 |
| 2021/01/20 | 5,150 | 5,280 | 4,935 | 5,000 | 105,900 |
| 2021/01/19 | 5,230 | 5,280 | 5,080 | 5,160 | 103,900 |
| 2021/01/18 | 4,900 | 5,260 | 4,900 | 5,260 | 85,600 |
| 2021/01/15 | 4,850 | 5,400 | 4,805 | 4,900 | 372,800 |
| 2021/01/14 | 5,260 | 5,600 | 5,210 | 5,420 | 492,900 |
| 2021/01/13 | 4,925 | 5,440 | 4,880 | 5,300 | 240,400 |
| 2021/01/12 | 4,900 | 4,925 | 4,810 | 4,850 | 59,300 |
| 2021/01/08 | 4,845 | 4,990 | 4,775 | 4,835 | 45,600 |
| 2021/01/07 | 4,855 | 4,855 | 4,745 | 4,825 | 47,400 |
| 2021/01/06 | 4,900 | 4,990 | 4,790 | 4,850 | 41,000 |
| 2021/01/05 | 4,775 | 4,845 | 4,755 | 4,840 | 39,900 |
| 2021/01/04 | 4,920 | 5,000 | 4,705 | 4,840 | 76,300 |