[3355 東証2部] クリヤマホールディングス 日足 時系列データ

[3355 東証2部] クリヤマホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021459.001465.001443.001452.001440020896500
2016-12-011450.001476.001426.001429.002340034025900
2016-11-301424.001440.001424.001432.0032004575000
2016-11-291440.001444.001421.001428.00800011436700
2016-11-281473.001473.001427.001445.001200017416700
2016-11-251497.001497.001439.001459.001700025041500
2016-11-241468.001488.001468.001483.001120016555400
2016-11-221450.001466.001444.001463.00890012959000
2016-11-211432.001461.001432.001449.001170016847000
2016-11-181442.001449.001430.001430.00740010646000
2016-11-171432.001442.001411.001441.00920013156200
2016-11-161427.001440.001425.001432.001250017895400
2016-11-151410.001429.001385.001424.004430062036000
2016-11-141385.001398.001336.001386.00130100179614800
2016-11-111470.001473.001431.001445.001490021638800
2016-11-101430.001477.001429.001455.002230032422300
2016-11-091457.001469.001300.001400.005290073028700
2016-11-081432.001445.001420.001431.00970013874000
2016-11-071414.001440.001397.001433.002170030698100
2016-11-041415.001448.001353.001432.004630064360500
2016-11-021418.001449.001412.001434.001690024167800
2016-11-011460.001460.001430.001449.001230017821500
2016-10-311438.001472.001438.001460.002000029133400
2016-10-281374.001423.001374.001420.002550035663500
2016-10-271359.001375.001358.001373.00940012871000
2016-10-261378.001378.001361.001366.0071009740900
2016-10-251378.001379.001350.001375.001310017915100
2016-10-241358.001366.001358.001366.001240016877400
2016-10-211370.001370.001343.001356.001030014047000
2016-10-201360.001378.001340.001340.002780037856600
2016-10-191339.001343.001333.001343.0065008696500
2016-10-181329.001331.001324.001329.0072009565800
2016-10-171319.001348.001305.001329.002020026792600
2016-10-141280.001300.001277.001300.00890011421500
2016-10-131286.001286.001265.001277.001610020592600
2016-10-121287.001287.001252.001283.00910011577700
2016-10-111305.001305.001288.001290.0066008563200
2016-10-071305.001305.001285.001302.001110014399700
2016-10-061285.001309.001285.001305.001680021811200
2016-10-051254.001285.001242.001281.001420018016200
2016-10-041255.001265.001241.001252.001530019181000
2016-10-031260.001264.001235.001235.002130026736000
2016-09-301214.001218.001190.001215.002370028630000
2016-09-291163.001196.001163.001196.003360039710700
2016-09-281147.001167.001142.001166.001200013854300
2016-09-271132.001147.001132.001147.001040011860300
2016-09-261132.001145.001131.001144.001590018097300
2016-09-231144.001148.001131.001148.001300014847200
2016-09-211130.001138.001115.001138.001050011819900
2016-09-201115.001123.001114.001123.0056006264200
2016-09-161124.001133.001115.001115.001310014699100
2016-09-151150.001150.001126.001126.0080009113700
2016-09-141130.001137.001123.001134.0068007668700
2016-09-131138.001139.001130.001130.0057006467000
2016-09-121136.001142.001133.001138.0057006485400
2016-09-091140.001140.001134.001136.0041004663800
2016-09-081143.001144.001138.001144.00960010950600
2016-09-071137.001137.001122.001132.0056006331600
2016-09-061139.001147.001136.001140.0075008547300
2016-09-051130.001143.001122.001140.001650018735300
2016-09-021120.001124.001117.001117.0071007950600
2016-09-011116.001121.001116.001116.0054006040200
2016-08-311116.001125.001116.001125.0061006846900
2016-08-301115.001120.001102.001109.001350015032400
2016-08-291088.001104.001088.001101.0086009403600
2016-08-261080.001080.001071.001078.0057006139400
2016-08-251080.001087.001080.001080.001140012325700
2016-08-241078.001087.001074.001080.0036003888500
2016-08-231083.001086.001072.001072.0076008193800
2016-08-221088.001088.001071.001083.001680018170000
2016-08-191085.001085.001080.001080.0012001299400
2016-08-181090.001090.001068.001071.001730018611600
2016-08-171081.001092.001080.001082.001440015610100
2016-08-161089.001099.001085.001088.002130023208000
2016-08-151127.001127.001086.001092.004070044797800
2016-08-121072.001106.001063.001097.005840063198100
2016-08-101174.001194.001174.001183.002020023920300
2016-08-091152.001168.001152.001158.0077008916200
2016-08-081190.001192.001165.001171.001080012757100
2016-08-051197.001197.001182.001190.0072008581500
2016-08-041171.001191.001156.001176.001370016095100
2016-08-031202.001203.001172.001176.001440017127500
2016-08-021211.001213.001203.001206.0082009905700
2016-08-011197.001208.001197.001205.0056006737400
2016-07-291187.001213.001181.001213.001300015554600
2016-07-281182.001226.001180.001202.001580018881400
2016-07-271184.001197.001184.001191.001090012967200
2016-07-261180.001192.001180.001187.001450017194300
2016-07-251191.001204.001172.001197.001000011911000
2016-07-221200.001207.001182.001204.001930023043300
2016-07-211211.001215.001200.001208.00860010392800
2016-07-201197.001199.001184.001199.0073008694000
2016-07-191200.001217.001185.001217.002190026265700
2016-07-151198.001201.001180.001196.001560018641800
2016-07-141168.001185.001168.001180.001600018823200
2016-07-131147.001167.001135.001164.002560029671500
2016-07-121150.001150.001090.001134.001070012114000
2016-07-111063.001099.001062.001090.001330014340100
2016-07-081063.001063.001030.001061.002010021168400
2016-07-071073.001074.001032.001053.001520015992100
2016-07-061100.001100.001060.001073.001450015638300
2016-07-051120.001126.001107.001108.0076008461000
2016-07-041134.001140.001121.001126.001020011506200
2016-07-011141.001141.001120.001124.0047005320900
2016-06-301131.001131.001109.001111.001680018848700
2016-06-291087.001105.001072.001094.001720018736400
2016-06-281049.001083.001015.001057.002100022003300
2016-06-271054.001073.001042.001059.003480036804000
2016-06-241172.001183.001002.001054.005160056208100
2016-06-231158.001164.001130.001155.002010023027500
2016-06-221175.001177.001159.001165.001290015085800
2016-06-211161.001183.001150.001183.001050012260700
2016-06-201149.001185.001142.001166.002440028444200
2016-06-171140.001147.001121.001126.002590029381500
2016-06-161222.001239.001123.001129.004470052435600
2016-06-151211.001236.001195.001222.003440041734100
2016-06-141290.001302.001218.001238.005430067985600
2016-06-131338.001338.001280.001316.005920077431500
2016-06-101284.001339.001284.001338.003290043213300
2016-06-091286.001297.001254.001282.002440030936200
2016-06-081281.001296.001270.001286.002430031147200
2016-06-071308.001330.001275.001284.002850037149800
2016-06-061269.001328.001254.001303.003290042397100
2016-06-031250.001313.001250.001302.005670072936700
2016-06-021240.001245.001201.001239.005500067590800
2016-06-011180.001187.001166.001175.0082009640100
2016-05-311184.001207.001174.001177.003640043214500
2016-05-301136.001180.001136.001168.002880033619400
2016-05-271130.001143.001129.001143.002010022761500
2016-05-261166.001169.001137.001143.002500028851300
2016-05-251126.001144.001117.001143.003170035868900
2016-05-241119.001120.001100.001107.001180013084200
2016-05-231081.001111.001081.001109.002880031444300
2016-05-201049.001089.001045.001082.002550027303800
2016-05-191037.001065.001037.001064.003740039168000
2016-05-181044.001057.001027.001046.002550026562900
2016-05-171069.001075.001045.001054.001850019608700
2016-05-161145.001149.001043.001055.007760084170400
2016-05-131100.001123.001072.001087.00132300144625100
2016-05-121010.001010.001000.001004.0085008544600
2016-05-111017.001020.00994.001002.002000020088100
2016-05-101013.001024.00991.001016.001860018788000
2016-05-09998.001009.00988.00989.001700016908000
2016-05-06989.001002.00976.00998.001800017787700
2016-05-02998.00999.00980.00990.002880028487800
2016-04-281043.001044.001006.001008.001690017281000
2016-04-271022.001037.001019.001029.0095009737800
2016-04-261060.001063.001018.001020.003320034576600
2016-04-251080.001080.001044.001061.004670049747200
2016-04-221021.001024.001016.001020.002450024989100
2016-04-211016.001032.001016.001021.003290033723400
2016-04-201016.001024.001002.001011.002430024640300
2016-04-191011.001020.001003.001006.001490015041600
2016-04-181006.001013.001004.001006.001690017019900
2016-04-151015.001047.001015.001025.002130021865300
2016-04-141020.001022.001001.001010.002820028472500
2016-04-131006.001016.00992.001006.002570025847300
2016-04-12979.001010.00979.001006.001610016045100
2016-04-11986.00986.00967.00978.001240012106700
2016-04-08982.001007.00958.00986.004170040661700
2016-04-07997.00998.00971.00983.003150030980800
2016-04-06984.001013.00977.00998.001910018904800
2016-04-051034.001037.00997.001003.004740047971100
2016-04-041072.001095.001038.001049.004640049218400
2016-04-011149.001149.001052.001071.005310058195300
2016-03-311155.001173.001148.001159.003340038699300
2016-03-301159.001162.001147.001155.001710019761200
2016-03-291159.001180.001158.001170.001260014673200
2016-03-281162.001179.001160.001161.001810021120100
2016-03-251187.001198.001174.001183.002980035262000
2016-03-241160.001180.001159.001178.001570018314600
2016-03-231181.001186.001165.001179.001460017207300
2016-03-221170.001183.001154.001170.002130024964300
2016-03-181165.001174.001132.001148.002650030431300
2016-03-171186.001199.001165.001172.003310039260400
2016-03-161239.001239.001185.001185.002540030580900
2016-03-151230.001241.001224.001238.002280028111100
2016-03-141249.001249.001231.001235.002820034849100
2016-03-111200.001237.001181.001231.001470017880100
2016-03-101193.001210.001188.001208.001050012599200
2016-03-091188.001190.001168.001176.001010011873400
2016-03-081199.001202.001173.001188.001510017944800
2016-03-071184.001216.001184.001208.001660019875200
2016-03-041186.001189.001180.001180.001620019199900
2016-03-031180.001187.001176.001186.0058006854700
2016-03-021158.001182.001158.001173.001140013355200
2016-03-011150.001151.001102.001140.001780020258800
2016-02-291132.001170.001132.001150.001790020658700
2016-02-261119.001135.001119.001131.001210013628100
2016-02-251106.001128.001080.001119.003280036144700
2016-02-241106.001130.001089.001101.004030044597000
2016-02-231140.001166.001106.001120.003880043669500
2016-02-221140.001165.001120.001140.002720031053400
2016-02-191166.001169.001128.001153.002190025178500
2016-02-181140.001183.001140.001169.005520064148500
2016-02-171130.001162.001120.001140.003550040405700
2016-02-161080.001138.001071.001112.006650072520500
2016-02-151110.001134.001000.001050.00187000197093500
2016-02-121128.001195.001075.001140.007460084566900
2016-02-101316.001330.001222.001248.006010076177400
2016-02-091396.001396.001310.001316.006580088809700
2016-02-081417.001438.001401.001416.004410062372600
2016-02-051415.001449.001405.001439.002130030150500
2016-02-041475.001504.001441.001445.003480050953700
2016-02-031488.001508.001473.001476.002990044413300
2016-02-021560.001560.001507.001513.003290050457800
2016-02-011515.001545.001505.001541.003280049969100
2016-01-291443.001478.001421.001471.003260047278100
2016-01-281441.001480.001418.001449.003510050978300
2016-01-271410.001444.001410.001441.002220031781100
2016-01-261394.001405.001380.001390.001770024626100
2016-01-251405.001449.001393.001415.003540049937400
2016-01-221355.001415.001350.001405.002090028800500
2016-01-211353.001437.001311.001311.005220071527900
2016-01-201509.001509.001380.001383.003960056664100
2016-01-191450.001494.001442.001470.002590037812400
2016-01-181458.001489.001458.001478.002120031219100
2016-01-151577.001609.001523.001528.003600055810300
2016-01-141605.001611.001530.001577.004710074036600
2016-01-131606.001640.001606.001636.002640042744300
2016-01-121671.001688.001555.001612.0067800109549200
2016-01-081675.001741.001657.001714.003690062379900
2016-01-071682.001696.001651.001664.003500058562300
2016-01-061725.001750.001671.001686.002420041343300
2016-01-051683.001725.001650.001685.004680079216600
2016-01-041759.001759.001708.001709.002540043859700
2015-12-301760.001762.001750.001760.00770013516900
2015-12-291759.001777.001736.001760.002100036852300
2015-12-281740.001763.001727.001760.001050018375600
2015-12-251770.001798.001765.001778.001550027489600
2015-12-241835.001841.001757.001776.003060054833800
2015-12-221805.001818.001777.001814.001980035713000
2015-12-211775.001786.001751.001786.002530044759300
2015-12-181786.001840.001775.001792.004020072834300
2015-12-171769.001810.001755.001795.003510062624300
2015-12-161735.001740.001712.001729.001370023617300
2015-12-151731.001750.001695.001706.003690063343700
2015-12-141702.001769.001702.001749.003000051809400
2015-12-111712.001746.001710.001745.002080035956000
2015-12-101701.001717.001701.001704.003330056780200
2015-12-091771.001790.001729.001741.003250057064700
2015-12-081825.001831.001790.001796.003400061708600
2015-12-071832.001836.001829.001831.003330060960200
2015-12-041800.001819.001785.001800.003010054192100
2015-12-031845.001845.001828.001835.002340043030000
2015-12-021819.001827.001819.001826.001060019315700
2015-12-011815.001833.001807.001818.001990036165800
2015-11-301830.001830.001800.001807.001290023345900
2015-11-271838.001838.001796.001808.002150038862800
2015-11-261797.001845.001797.001840.002020036748600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog