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 |
|---|---|---|---|---|---|
| 2003/12/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/12/29 | 417 | 420 | 417 | 419 | 4,000 |
| 2003/12/26 | 389 | 407 | 389 | 407 | 7,000 |
| 2003/12/25 | 400 | 400 | 388 | 388 | 18,000 |
| 2003/12/24 | 410 | 410 | 400 | 400 | 10,000 |
| 2003/12/22 | 410 | 412 | 410 | 411 | 13,000 |
| 2003/12/19 | 415 | 415 | 411 | 411 | 5,000 |
| 2003/12/18 | 411 | 415 | 411 | 411 | 4,000 |
| 2003/12/17 | 416 | 416 | 415 | 415 | 6,000 |
| 2003/12/16 | 421 | 425 | 421 | 421 | 5,000 |
| 2003/12/15 | 420 | 430 | 415 | 430 | 11,000 |
| 2003/12/12 | 427 | 427 | 420 | 420 | 8,000 |
| 2003/12/11 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/12/10 | 415 | 415 | 403 | 403 | 10,000 |
| 2003/12/09 | 430 | 430 | 420 | 420 | 7,000 |
| 2003/12/08 | 440 | 440 | 430 | 430 | 5,000 |
| 2003/12/05 | 450 | 450 | 445 | 445 | 5,000 |
| 2003/12/04 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/03 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/12/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/12/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/27 | 479 | 479 | 479 | 479 | 2,000 |
| 2003/11/26 | 479 | 479 | 479 | 479 | 2,000 |
| 2003/11/25 | 500 | 500 | 480 | 480 | 6,000 |
| 2003/11/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/11/20 | 449 | 450 | 449 | 450 | 2,000 |
| 2003/11/19 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/11/17 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/11/14 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/11/13 | 501 | 510 | 501 | 501 | 7,000 |
| 2003/11/12 | 500 | 500 | 480 | 500 | 15,000 |
| 2003/11/11 | 510 | 535 | 480 | 480 | 17,000 |
| 2003/11/10 | 535 | 540 | 510 | 510 | 13,000 |
| 2003/11/07 | 536 | 539 | 513 | 536 | 34,000 |
| 2003/11/06 | 500 | 540 | 500 | 536 | 31,000 |
| 2003/11/05 | 469 | 470 | 469 | 470 | 5,000 |
| 2003/11/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/31 | 480 | 480 | 470 | 470 | 6,000 |
| 2003/10/30 | 480 | 480 | 470 | 475 | 13,000 |
| 2003/10/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/10/27 | 466 | 466 | 466 | 466 | 2,000 |
| 2003/10/24 | 500 | 500 | 465 | 465 | 9,000 |
| 2003/10/23 | 500 | 500 | 461 | 480 | 16,000 |
| 2003/10/22 | 526 | 526 | 500 | 500 | 9,000 |
| 2003/10/21 | 581 | 590 | 525 | 525 | 31,000 |
| 2003/10/20 | 540 | 580 | 525 | 578 | 25,000 |
| 2003/10/17 | 540 | 540 | 526 | 530 | 32,000 |
| 2003/10/16 | 535 | 540 | 520 | 540 | 28,000 |
| 2003/10/15 | 486 | 530 | 485 | 525 | 58,000 |
| 2003/10/14 | 447 | 485 | 447 | 470 | 11,000 |
| 2003/10/10 | 435 | 450 | 435 | 441 | 15,000 |
| 2003/10/09 | 425 | 430 | 425 | 430 | 12,000 |
| 2003/10/08 | 420 | 425 | 416 | 425 | 25,000 |
| 2003/10/07 | 392 | 414 | 392 | 410 | 19,000 |
| 2003/10/06 | 392 | 395 | 390 | 390 | 3,000 |
| 2003/10/03 | 400 | 400 | 385 | 385 | 9,000 |
| 2003/10/02 | 392 | 392 | 391 | 391 | 3,000 |
| 2003/10/01 | 400 | 405 | 390 | 391 | 7,000 |
| 2003/09/30 | 400 | 400 | 398 | 400 | 11,000 |
| 2003/09/29 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/09/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/09/25 | 410 | 410 | 395 | 400 | 5,000 |
| 2003/09/22 | 424 | 424 | 415 | 415 | 9,000 |
| 2003/09/19 | 422 | 422 | 420 | 420 | 6,000 |
| 2003/09/18 | 419 | 419 | 415 | 415 | 2,000 |
| 2003/09/17 | 409 | 430 | 408 | 423 | 19,000 |
| 2003/09/16 | 390 | 400 | 390 | 400 | 11,000 |
| 2003/09/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/09/09 | 400 | 400 | 398 | 398 | 4,000 |
| 2003/09/05 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/09/04 | 397 | 397 | 392 | 392 | 6,000 |
| 2003/09/03 | 397 | 400 | 397 | 399 | 10,000 |
| 2003/09/02 | 400 | 400 | 398 | 400 | 7,000 |
| 2003/09/01 | 401 | 410 | 390 | 390 | 10,000 |
| 2003/08/29 | 395 | 400 | 395 | 400 | 12,000 |
| 2003/08/28 | 395 | 395 | 395 | 395 | 5,000 |
| 2003/08/27 | 395 | 395 | 391 | 391 | 5,000 |
| 2003/08/26 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/08/25 | 396 | 396 | 381 | 390 | 8,000 |
| 2003/08/22 | 396 | 396 | 376 | 376 | 18,000 |
| 2003/08/21 | 390 | 398 | 390 | 398 | 5,000 |
| 2003/08/20 | 379 | 385 | 379 | 385 | 5,000 |
| 2003/08/19 | 365 | 367 | 365 | 367 | 3,000 |
| 2003/08/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/15 | 364 | 364 | 363 | 363 | 3,000 |
| 2003/08/14 | 370 | 375 | 370 | 370 | 7,000 |
| 2003/08/13 | 366 | 370 | 360 | 360 | 9,000 |
| 2003/08/12 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/07 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/08/06 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/08/04 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/08/01 | 370 | 389 | 370 | 389 | 10,000 |
| 2003/07/30 | 390 | 390 | 365 | 365 | 7,000 |
| 2003/07/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/25 | 381 | 381 | 381 | 381 | 4,000 |
| 2003/07/24 | 389 | 389 | 381 | 381 | 12,000 |
| 2003/07/23 | 364 | 390 | 364 | 390 | 18,000 |
| 2003/07/18 | 360 | 369 | 360 | 369 | 6,000 |
| 2003/07/17 | 381 | 381 | 361 | 361 | 9,000 |
| 2003/07/16 | 390 | 390 | 386 | 386 | 8,000 |
| 2003/07/15 | 400 | 400 | 395 | 395 | 4,000 |
| 2003/07/14 | 406 | 410 | 400 | 400 | 19,000 |
| 2003/07/11 | 399 | 420 | 399 | 401 | 68,000 |
| 2003/07/10 | 369 | 398 | 365 | 394 | 55,000 |
| 2003/07/09 | 353 | 360 | 353 | 360 | 9,000 |
| 2003/07/08 | 365 | 370 | 351 | 351 | 29,000 |
| 2003/07/07 | 355 | 360 | 355 | 360 | 20,000 |
| 2003/07/04 | 355 | 355 | 350 | 355 | 11,000 |
| 2003/07/03 | 375 | 375 | 354 | 365 | 16,000 |
| 2003/07/02 | 352 | 370 | 352 | 370 | 28,000 |
| 2003/07/01 | 355 | 356 | 350 | 356 | 19,000 |
| 2003/06/30 | 340 | 350 | 338 | 350 | 18,000 |
| 2003/06/27 | 340 | 357 | 338 | 338 | 25,000 |
| 2003/06/26 | 331 | 331 | 330 | 330 | 8,000 |
| 2003/06/25 | 334 | 334 | 331 | 331 | 5,000 |
| 2003/06/24 | 333 | 333 | 325 | 325 | 14,000 |
| 2003/06/23 | 331 | 334 | 331 | 333 | 9,000 |
| 2003/06/20 | 327 | 329 | 323 | 329 | 6,000 |
| 2003/06/19 | 335 | 335 | 330 | 330 | 3,000 |
| 2003/06/18 | 329 | 335 | 327 | 335 | 5,000 |
| 2003/06/17 | 320 | 325 | 320 | 325 | 5,000 |
| 2003/06/16 | 325 | 330 | 320 | 320 | 8,000 |
| 2003/06/13 | 315 | 320 | 315 | 320 | 2,000 |
| 2003/06/12 | 316 | 320 | 315 | 315 | 3,000 |
| 2003/06/11 | 315 | 320 | 315 | 320 | 4,000 |
| 2003/06/09 | 306 | 310 | 306 | 310 | 4,000 |
| 2003/06/06 | 315 | 315 | 306 | 315 | 8,000 |
| 2003/06/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/04 | 318 | 324 | 308 | 308 | 15,000 |
| 2003/06/03 | 308 | 316 | 307 | 315 | 16,000 |
| 2003/06/02 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/05/30 | 301 | 301 | 298 | 298 | 8,000 |
| 2003/05/29 | 297 | 298 | 297 | 298 | 7,000 |
| 2003/05/28 | 301 | 304 | 296 | 296 | 7,000 |
| 2003/05/27 | 300 | 309 | 300 | 300 | 15,000 |
| 2003/05/26 | 292 | 300 | 292 | 300 | 14,000 |
| 2003/05/23 | 288 | 288 | 282 | 282 | 11,000 |
| 2003/05/22 | 287 | 290 | 286 | 288 | 6,000 |
| 2003/05/21 | 286 | 286 | 286 | 286 | 3,000 |
| 2003/05/20 | 282 | 285 | 282 | 285 | 6,000 |
| 2003/05/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/05/16 | 300 | 300 | 295 | 295 | 3,000 |
| 2003/05/15 | 301 | 301 | 300 | 300 | 9,000 |
| 2003/05/14 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/05/13 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/05/12 | 300 | 300 | 299 | 299 | 7,000 |
| 2003/05/09 | 302 | 302 | 300 | 300 | 24,000 |
| 2003/05/08 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/05/07 | 300 | 300 | 295 | 295 | 3,000 |
| 2003/05/06 | 296 | 300 | 296 | 300 | 8,000 |
| 2003/05/02 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/05/01 | 290 | 290 | 290 | 290 | 7,000 |
| 2003/04/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/28 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/04/25 | 285 | 289 | 280 | 289 | 13,000 |
| 2003/04/24 | 295 | 295 | 285 | 285 | 13,000 |
| 2003/04/23 | 300 | 300 | 290 | 290 | 18,000 |
| 2003/04/22 | 300 | 300 | 295 | 295 | 11,000 |
| 2003/04/21 | 294 | 295 | 291 | 295 | 24,000 |
| 2003/04/17 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/04/16 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/04/15 | 305 | 305 | 300 | 300 | 4,000 |
| 2003/04/11 | 310 | 310 | 305 | 305 | 2,000 |
| 2003/04/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/01 | 312 | 312 | 312 | 312 | 3,000 |
| 2003/03/28 | 330 | 330 | 311 | 311 | 2,000 |
| 2003/03/26 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/03/25 | 328 | 330 | 320 | 330 | 12,000 |
| 2003/03/24 | 321 | 335 | 320 | 335 | 6,000 |
| 2003/03/20 | 320 | 320 | 316 | 320 | 11,000 |
| 2003/03/19 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/03/14 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/03/12 | 315 | 330 | 315 | 330 | 2,000 |
| 2003/03/10 | 320 | 320 | 311 | 311 | 4,000 |
| 2003/03/07 | 331 | 331 | 330 | 330 | 4,000 |
| 2003/03/06 | 349 | 349 | 334 | 334 | 3,000 |
| 2003/03/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/02/28 | 370 | 370 | 350 | 350 | 4,000 |
| 2003/02/27 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/02/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/25 | 380 | 380 | 370 | 375 | 27,000 |
| 2003/02/24 | 372 | 372 | 370 | 370 | 3,000 |
| 2003/02/20 | 360 | 384 | 360 | 365 | 9,000 |
| 2003/02/19 | 359 | 359 | 359 | 359 | 5,000 |
| 2003/02/18 | 345 | 346 | 330 | 345 | 78,000 |
| 2003/02/17 | 340 | 350 | 340 | 340 | 4,000 |
| 2003/02/14 | 330 | 340 | 328 | 340 | 15,000 |
| 2003/02/13 | 335 | 335 | 330 | 330 | 5,000 |
| 2003/02/12 | 320 | 330 | 320 | 320 | 42,000 |
| 2003/02/10 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/02/07 | 320 | 320 | 310 | 310 | 3,000 |
| 2003/02/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/05 | 330 | 330 | 320 | 320 | 4,000 |
| 2003/02/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/01/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/01/24 | 333 | 339 | 333 | 335 | 7,000 |
| 2003/01/23 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/01/22 | 324 | 324 | 323 | 323 | 2,000 |
| 2003/01/21 | 314 | 325 | 314 | 325 | 4,000 |
| 2003/01/20 | 306 | 312 | 306 | 312 | 3,000 |
| 2003/01/17 | 299 | 303 | 299 | 303 | 2,000 |
| 2003/01/16 | 315 | 315 | 296 | 296 | 4,000 |
| 2003/01/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/14 | 300 | 304 | 300 | 304 | 5,000 |
| 2003/01/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/01/09 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/01/07 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/01/06 | 311 | 311 | 311 | 311 | 1,000 |