クレオ(9698)の株価時系列情報
クレオ(9698)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 |
|---|---|---|---|---|---|
| 2000/12/28 | 766 | 766 | 760 | 760 | 3,000 |
| 2000/12/27 | 766 | 766 | 766 | 766 | 1,000 |
| 2000/12/26 | 720 | 749 | 720 | 749 | 5,000 |
| 2000/12/25 | 700 | 740 | 700 | 740 | 15,000 |
| 2000/12/22 | 654 | 665 | 650 | 665 | 26,000 |
| 2000/12/21 | 680 | 680 | 660 | 660 | 5,000 |
| 2000/12/20 | 729 | 729 | 701 | 701 | 2,000 |
| 2000/12/19 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/12/18 | 760 | 760 | 750 | 750 | 3,000 |
| 2000/12/15 | 770 | 770 | 770 | 770 | 2,000 |
| 2000/12/14 | 810 | 810 | 810 | 810 | 2,000 |
| 2000/12/13 | 811 | 811 | 810 | 810 | 2,000 |
| 2000/12/12 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/12/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/12/08 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/12/07 | 760 | 760 | 760 | 760 | 1,000 |
| 2000/12/06 | 750 | 780 | 750 | 760 | 4,000 |
| 2000/12/05 | 726 | 726 | 725 | 725 | 3,000 |
| 2000/12/04 | 721 | 721 | 721 | 721 | 2,000 |
| 2000/12/01 | 711 | 711 | 711 | 711 | 1,000 |
| 2000/11/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/11/29 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/11/28 | 751 | 755 | 750 | 750 | 6,000 |
| 2000/11/27 | 760 | 760 | 750 | 760 | 4,000 |
| 2000/11/24 | 800 | 800 | 750 | 750 | 3,000 |
| 2000/11/21 | 791 | 791 | 790 | 790 | 2,000 |
| 2000/11/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/11/16 | 801 | 801 | 801 | 801 | 1,000 |
| 2000/11/15 | 801 | 801 | 801 | 801 | 4,000 |
| 2000/11/14 | 803 | 803 | 800 | 800 | 5,000 |
| 2000/11/13 | 803 | 803 | 803 | 803 | 2,000 |
| 2000/11/10 | 850 | 850 | 850 | 850 | 5,000 |
| 2000/11/09 | 870 | 870 | 870 | 870 | 7,000 |
| 2000/11/08 | 870 | 900 | 870 | 891 | 17,000 |
| 2000/11/07 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/11/06 | 851 | 870 | 851 | 870 | 2,000 |
| 2000/11/02 | 850 | 851 | 850 | 851 | 6,000 |
| 2000/11/01 | 850 | 880 | 850 | 850 | 6,000 |
| 2000/10/31 | 830 | 835 | 830 | 835 | 4,000 |
| 2000/10/30 | 820 | 830 | 820 | 830 | 7,000 |
| 2000/10/26 | 800 | 805 | 800 | 805 | 8,000 |
| 2000/10/25 | 810 | 815 | 810 | 815 | 7,000 |
| 2000/10/24 | 811 | 820 | 807 | 810 | 12,000 |
| 2000/10/23 | 900 | 900 | 851 | 851 | 7,000 |
| 2000/10/20 | 901 | 901 | 900 | 900 | 7,000 |
| 2000/10/19 | 920 | 920 | 910 | 910 | 2,000 |
| 2000/10/18 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/10/17 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/10/16 | 920 | 970 | 910 | 970 | 4,000 |
| 2000/10/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/10/11 | 950 | 950 | 950 | 950 | 7,000 |
| 2000/10/10 | 950 | 950 | 950 | 950 | 6,000 |
| 2000/10/06 | 980 | 980 | 950 | 950 | 9,000 |
| 2000/10/05 | 980 | 981 | 980 | 980 | 5,000 |
| 2000/10/04 | 980 | 981 | 980 | 980 | 6,000 |
| 2000/10/03 | 980 | 980 | 980 | 980 | 4,000 |
| 2000/09/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/09/27 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 2000/09/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2000/09/22 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2000/09/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/09/20 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2000/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/09/14 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 2000/09/13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/09/12 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2000/09/11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2000/09/07 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 2000/09/06 | 1,080 | 1,100 | 1,070 | 1,100 | 7,000 |
| 2000/09/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/09/04 | 1,090 | 1,100 | 1,050 | 1,100 | 13,000 |
| 2000/09/01 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2000/08/31 | 1,050 | 1,090 | 1,050 | 1,070 | 11,000 |
| 2000/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2000/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 2000/08/28 | 1,080 | 1,100 | 1,060 | 1,070 | 8,000 |
| 2000/08/25 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 |
| 2000/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/08/23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2000/08/22 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 |
| 2000/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 2000/08/18 | 1,100 | 1,130 | 1,090 | 1,130 | 6,000 |
| 2000/08/17 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 2000/08/16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/08/15 | 1,120 | 1,120 | 1,040 | 1,100 | 8,000 |
| 2000/08/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/08/11 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2000/08/10 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 2000/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/08 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 |
| 2000/08/07 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 |
| 2000/08/04 | 1,050 | 1,050 | 1,000 | 1,000 | 9,000 |
| 2000/08/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/02 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 |
| 2000/08/01 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2000/07/31 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2000/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/07/21 | 1,110 | 1,170 | 1,110 | 1,170 | 2,000 |
| 2000/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2000/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/07/13 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 |
| 2000/07/12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/07/11 | 1,270 | 1,290 | 1,250 | 1,250 | 6,000 |
| 2000/07/10 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 2000/07/07 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 2000/07/06 | 1,250 | 1,290 | 1,240 | 1,260 | 12,000 |
| 2000/07/05 | 1,180 | 1,240 | 1,180 | 1,240 | 6,000 |
| 2000/07/04 | 1,130 | 1,150 | 1,130 | 1,130 | 7,000 |
| 2000/07/03 | 1,130 | 1,140 | 1,120 | 1,120 | 15,000 |
| 2000/06/30 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 2000/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/06/28 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 |
| 2000/06/27 | 1,110 | 1,110 | 1,080 | 1,090 | 6,000 |
| 2000/06/23 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 2000/06/22 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 2000/06/21 | 1,130 | 1,150 | 1,130 | 1,130 | 7,000 |
| 2000/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/19 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 2000/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/06/14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2000/06/13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/06/09 | 1,130 | 1,130 | 1,100 | 1,120 | 5,000 |
| 2000/06/08 | 1,130 | 1,130 | 1,100 | 1,130 | 6,000 |
| 2000/06/07 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 2000/06/06 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 |
| 2000/06/05 | 1,100 | 1,130 | 1,100 | 1,120 | 9,000 |
| 2000/06/02 | 1,050 | 1,100 | 1,050 | 1,090 | 6,000 |
| 2000/06/01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2000/05/31 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 |
| 2000/05/30 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 |
| 2000/05/29 | 1,050 | 1,050 | 1,020 | 1,050 | 7,000 |
| 2000/05/26 | 1,030 | 1,040 | 1,020 | 1,040 | 8,000 |
| 2000/05/25 | 1,080 | 1,080 | 1,040 | 1,040 | 15,000 |
| 2000/05/24 | 1,010 | 1,050 | 1,010 | 1,020 | 16,000 |
| 2000/05/23 | 1,100 | 1,110 | 1,010 | 1,020 | 37,000 |
| 2000/05/22 | 1,190 | 1,190 | 1,100 | 1,110 | 19,000 |
| 2000/05/19 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 2000/05/18 | 1,300 | 1,300 | 1,270 | 1,300 | 9,000 |
| 2000/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2000/05/16 | 1,280 | 1,300 | 1,270 | 1,270 | 9,000 |
| 2000/05/15 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 2000/05/12 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 2000/05/11 | 1,250 | 1,280 | 1,240 | 1,280 | 6,000 |
| 2000/05/10 | 1,320 | 1,320 | 1,260 | 1,270 | 8,000 |
| 2000/05/09 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 2000/05/08 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 |
| 2000/05/01 | 1,280 | 1,300 | 1,270 | 1,270 | 11,000 |
| 2000/04/28 | 1,260 | 1,260 | 1,240 | 1,260 | 7,000 |
| 2000/04/27 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 2000/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2000/04/25 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 |
| 2000/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 2000/04/21 | 1,290 | 1,300 | 1,250 | 1,300 | 12,000 |
| 2000/04/20 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 |
| 2000/04/19 | 1,290 | 1,320 | 1,270 | 1,310 | 16,000 |
| 2000/04/18 | 1,290 | 1,290 | 1,210 | 1,220 | 8,000 |
| 2000/04/17 | 1,140 | 1,140 | 1,110 | 1,110 | 25,000 |
| 2000/04/14 | 1,300 | 1,320 | 1,300 | 1,300 | 13,000 |
| 2000/04/13 | 1,310 | 1,370 | 1,300 | 1,350 | 12,000 |
| 2000/04/12 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 |
| 2000/04/11 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2000/04/10 | 1,400 | 1,440 | 1,360 | 1,360 | 6,000 |
| 2000/04/07 | 1,380 | 1,400 | 1,350 | 1,400 | 9,000 |
| 2000/04/06 | 1,360 | 1,400 | 1,360 | 1,380 | 5,000 |
| 2000/04/05 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 |
| 2000/04/04 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 2000/04/03 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 |
| 2000/03/31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2000/03/30 | 1,510 | 1,560 | 1,450 | 1,500 | 9,000 |
| 2000/03/29 | 1,480 | 1,500 | 1,460 | 1,500 | 9,000 |
| 2000/03/28 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
| 2000/03/27 | 1,530 | 1,530 | 1,470 | 1,470 | 17,000 |
| 2000/03/24 | 1,560 | 1,560 | 1,500 | 1,520 | 8,000 |
| 2000/03/23 | 1,560 | 1,600 | 1,560 | 1,560 | 7,000 |
| 2000/03/22 | 1,620 | 1,620 | 1,560 | 1,560 | 8,000 |
| 2000/03/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/03/17 | 1,620 | 1,640 | 1,520 | 1,520 | 14,000 |
| 2000/03/16 | 1,480 | 1,510 | 1,460 | 1,510 | 12,000 |
| 2000/03/15 | 1,320 | 1,390 | 1,320 | 1,380 | 8,000 |
| 2000/03/14 | 1,270 | 1,320 | 1,260 | 1,320 | 6,000 |
| 2000/03/13 | 1,440 | 1,480 | 1,290 | 1,310 | 18,000 |
| 2000/03/10 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 2000/03/09 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2000/03/08 | 1,450 | 1,450 | 1,420 | 1,440 | 15,000 |
| 2000/03/07 | 1,500 | 1,500 | 1,410 | 1,470 | 17,000 |
| 2000/03/06 | 1,520 | 1,580 | 1,500 | 1,510 | 15,000 |
| 2000/03/03 | 1,610 | 1,610 | 1,510 | 1,520 | 30,000 |
| 2000/03/02 | 1,700 | 1,730 | 1,650 | 1,650 | 17,000 |
| 2000/03/01 | 1,600 | 1,700 | 1,600 | 1,690 | 19,000 |
| 2000/02/29 | 1,600 | 1,630 | 1,580 | 1,600 | 16,000 |
| 2000/02/28 | 1,610 | 1,640 | 1,570 | 1,600 | 14,000 |
| 2000/02/25 | 1,720 | 1,740 | 1,610 | 1,610 | 9,000 |
| 2000/02/24 | 1,680 | 1,720 | 1,680 | 1,690 | 20,000 |
| 2000/02/23 | 1,780 | 1,780 | 1,660 | 1,680 | 19,000 |
| 2000/02/22 | 1,890 | 1,950 | 1,770 | 1,770 | 39,000 |
| 2000/02/21 | 1,960 | 2,040 | 1,860 | 1,870 | 45,000 |
| 2000/02/18 | 2,090 | 2,100 | 1,840 | 1,840 | 55,000 |
| 2000/02/17 | 2,040 | 2,080 | 1,930 | 1,980 | 68,000 |
| 2000/02/16 | 1,990 | 2,140 | 1,940 | 2,000 | 201,000 |
| 2000/02/15 | 1,700 | 1,910 | 1,700 | 1,880 | 104,000 |
| 2000/02/14 | 1,600 | 1,670 | 1,550 | 1,660 | 18,000 |
| 2000/02/10 | 1,600 | 1,600 | 1,520 | 1,520 | 18,000 |
| 2000/02/09 | 1,620 | 1,620 | 1,550 | 1,550 | 20,000 |
| 2000/02/08 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 |
| 2000/02/07 | 1,570 | 1,620 | 1,530 | 1,620 | 12,000 |
| 2000/02/04 | 1,590 | 1,600 | 1,500 | 1,590 | 12,000 |
| 2000/02/03 | 1,690 | 1,690 | 1,600 | 1,600 | 24,000 |
| 2000/02/02 | 1,720 | 1,750 | 1,610 | 1,680 | 21,000 |
| 2000/02/01 | 1,710 | 1,720 | 1,650 | 1,720 | 14,000 |
| 2000/01/31 | 1,620 | 1,690 | 1,600 | 1,690 | 9,000 |
| 2000/01/28 | 1,760 | 1,760 | 1,600 | 1,650 | 24,000 |
| 2000/01/27 | 1,680 | 1,770 | 1,650 | 1,720 | 44,000 |
| 2000/01/26 | 1,430 | 1,580 | 1,430 | 1,580 | 33,000 |
| 2000/01/25 | 1,350 | 1,420 | 1,330 | 1,420 | 14,000 |
| 2000/01/24 | 1,320 | 1,330 | 1,320 | 1,320 | 14,000 |
| 2000/01/21 | 1,350 | 1,360 | 1,320 | 1,320 | 14,000 |
| 2000/01/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/01/19 | 1,340 | 1,340 | 1,320 | 1,340 | 10,000 |
| 2000/01/18 | 1,400 | 1,400 | 1,350 | 1,360 | 23,000 |
| 2000/01/17 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 |
| 2000/01/14 | 1,440 | 1,440 | 1,410 | 1,410 | 3,000 |
| 2000/01/13 | 1,450 | 1,450 | 1,410 | 1,410 | 21,000 |
| 2000/01/12 | 1,460 | 1,460 | 1,400 | 1,410 | 7,000 |
| 2000/01/11 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2000/01/07 | 1,410 | 1,410 | 1,310 | 1,310 | 10,000 |
| 2000/01/06 | 1,400 | 1,470 | 1,400 | 1,400 | 9,000 |
| 2000/01/05 | 1,460 | 1,460 | 1,350 | 1,380 | 13,000 |
| 2000/01/04 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |