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 |
|---|---|---|---|---|---|
| 2005/12/30 | 958 | 960 | 958 | 960 | 3,000 |
| 2005/12/29 | 930 | 959 | 920 | 959 | 22,000 |
| 2005/12/28 | 945 | 945 | 916 | 930 | 21,000 |
| 2005/12/27 | 930 | 935 | 910 | 935 | 44,000 |
| 2005/12/26 | 977 | 989 | 950 | 961 | 47,000 |
| 2005/12/22 | 990 | 990 | 945 | 975 | 47,000 |
| 2005/12/21 | 985 | 1,009 | 941 | 980 | 84,000 |
| 2005/12/20 | 1,000 | 1,030 | 961 | 1,000 | 111,000 |
| 2005/12/19 | 981 | 981 | 930 | 960 | 144,000 |
| 2005/12/16 | 982 | 982 | 951 | 982 | 366,000 |
| 2005/12/15 | 842 | 882 | 807 | 882 | 136,000 |
| 2005/12/14 | 799 | 818 | 772 | 772 | 7,000 |
| 2005/12/13 | 820 | 830 | 800 | 800 | 8,000 |
| 2005/12/12 | 819 | 825 | 790 | 825 | 40,000 |
| 2005/12/09 | 765 | 820 | 765 | 820 | 38,000 |
| 2005/12/08 | 739 | 786 | 735 | 775 | 43,000 |
| 2005/12/07 | 754 | 754 | 735 | 754 | 5,000 |
| 2005/12/06 | 754 | 754 | 743 | 754 | 8,000 |
| 2005/12/05 | 754 | 759 | 746 | 759 | 29,000 |
| 2005/12/02 | 742 | 759 | 742 | 759 | 18,000 |
| 2005/12/01 | 741 | 750 | 738 | 746 | 25,000 |
| 2005/11/30 | 735 | 745 | 733 | 745 | 13,000 |
| 2005/11/29 | 730 | 733 | 730 | 733 | 10,000 |
| 2005/11/28 | 735 | 735 | 705 | 708 | 10,000 |
| 2005/11/25 | 742 | 742 | 733 | 735 | 10,000 |
| 2005/11/24 | 734 | 736 | 733 | 733 | 3,000 |
| 2005/11/22 | 758 | 758 | 758 | 758 | 1,000 |
| 2005/11/21 | 759 | 759 | 740 | 745 | 7,000 |
| 2005/11/18 | 740 | 740 | 729 | 740 | 4,000 |
| 2005/11/17 | 726 | 726 | 725 | 725 | 3,000 |
| 2005/11/16 | 731 | 735 | 720 | 735 | 13,000 |
| 2005/11/15 | 739 | 740 | 730 | 732 | 6,000 |
| 2005/11/14 | 726 | 740 | 725 | 740 | 7,000 |
| 2005/11/11 | 722 | 725 | 710 | 725 | 13,000 |
| 2005/11/10 | 727 | 727 | 722 | 722 | 5,000 |
| 2005/11/09 | 699 | 750 | 699 | 745 | 32,000 |
| 2005/11/08 | 709 | 709 | 694 | 699 | 26,000 |
| 2005/11/07 | 707 | 709 | 691 | 709 | 27,000 |
| 2005/11/04 | 720 | 720 | 710 | 710 | 6,000 |
| 2005/11/02 | 720 | 720 | 720 | 720 | 4,000 |
| 2005/11/01 | 740 | 758 | 712 | 720 | 17,000 |
| 2005/10/31 | 721 | 721 | 711 | 715 | 9,000 |
| 2005/10/28 | 720 | 720 | 710 | 720 | 31,000 |
| 2005/10/27 | 692 | 692 | 690 | 690 | 13,000 |
| 2005/10/26 | 690 | 690 | 681 | 690 | 13,000 |
| 2005/10/25 | 695 | 715 | 693 | 698 | 25,000 |
| 2005/10/24 | 715 | 720 | 710 | 715 | 17,000 |
| 2005/10/21 | 769 | 769 | 725 | 725 | 8,000 |
| 2005/10/20 | 739 | 739 | 739 | 739 | 3,000 |
| 2005/10/19 | 741 | 744 | 738 | 744 | 15,000 |
| 2005/10/18 | 738 | 740 | 738 | 739 | 9,000 |
| 2005/10/17 | 740 | 741 | 735 | 738 | 24,000 |
| 2005/10/14 | 741 | 745 | 739 | 739 | 17,000 |
| 2005/10/13 | 745 | 750 | 740 | 742 | 37,000 |
| 2005/10/12 | 780 | 780 | 750 | 750 | 13,000 |
| 2005/10/11 | 781 | 781 | 770 | 780 | 16,000 |
| 2005/10/07 | 770 | 790 | 770 | 790 | 6,000 |
| 2005/10/06 | 770 | 780 | 770 | 780 | 13,000 |
| 2005/10/05 | 765 | 765 | 761 | 765 | 19,000 |
| 2005/10/04 | 756 | 760 | 751 | 757 | 16,000 |
| 2005/10/03 | 746 | 750 | 746 | 750 | 7,000 |
| 2005/09/30 | 740 | 750 | 730 | 750 | 61,000 |
| 2005/09/29 | 731 | 760 | 730 | 750 | 98,000 |
| 2005/09/28 | 721 | 730 | 721 | 730 | 13,000 |
| 2005/09/27 | 775 | 775 | 709 | 740 | 99,000 |
| 2005/09/26 | 795 | 800 | 795 | 795 | 117,000 |
| 2005/09/22 | 890 | 895 | 873 | 895 | 20,000 |
| 2005/09/21 | 920 | 920 | 880 | 880 | 44,000 |
| 2005/09/20 | 928 | 940 | 900 | 905 | 81,000 |
| 2005/09/16 | 908 | 918 | 900 | 918 | 89,000 |
| 2005/09/15 | 825 | 880 | 825 | 878 | 101,000 |
| 2005/09/14 | 810 | 820 | 810 | 820 | 4,000 |
| 2005/09/13 | 803 | 811 | 802 | 810 | 28,000 |
| 2005/09/12 | 806 | 806 | 800 | 800 | 20,000 |
| 2005/09/09 | 796 | 802 | 796 | 800 | 95,000 |
| 2005/09/08 | 803 | 803 | 796 | 796 | 65,000 |
| 2005/09/07 | 809 | 809 | 802 | 805 | 29,000 |
| 2005/09/06 | 814 | 814 | 810 | 810 | 48,000 |
| 2005/09/05 | 810 | 814 | 810 | 814 | 4,000 |
| 2005/09/02 | 816 | 816 | 810 | 810 | 5,000 |
| 2005/09/01 | 813 | 816 | 813 | 816 | 17,000 |
| 2005/08/31 | 811 | 816 | 805 | 816 | 37,000 |
| 2005/08/30 | 815 | 819 | 810 | 810 | 32,000 |
| 2005/08/29 | 815 | 819 | 809 | 810 | 27,000 |
| 2005/08/26 | 797 | 810 | 797 | 806 | 43,000 |
| 2005/08/25 | 805 | 810 | 785 | 790 | 14,000 |
| 2005/08/24 | 790 | 808 | 790 | 800 | 46,000 |
| 2005/08/23 | 786 | 796 | 782 | 790 | 14,000 |
| 2005/08/22 | 792 | 792 | 773 | 780 | 6,000 |
| 2005/08/19 | 770 | 778 | 758 | 778 | 15,000 |
| 2005/08/18 | 759 | 760 | 752 | 760 | 7,000 |
| 2005/08/17 | 755 | 760 | 735 | 750 | 11,000 |
| 2005/08/16 | 770 | 770 | 760 | 760 | 3,000 |
| 2005/08/15 | 753 | 758 | 753 | 758 | 4,000 |
| 2005/08/12 | 753 | 754 | 753 | 753 | 6,000 |
| 2005/08/11 | 759 | 759 | 750 | 750 | 7,000 |
| 2005/08/10 | 761 | 780 | 750 | 780 | 17,000 |
| 2005/08/09 | 740 | 757 | 740 | 757 | 6,000 |
| 2005/08/08 | 750 | 750 | 733 | 733 | 12,000 |
| 2005/08/05 | 784 | 784 | 758 | 758 | 16,000 |
| 2005/08/04 | 783 | 783 | 760 | 777 | 32,000 |
| 2005/08/03 | 784 | 800 | 780 | 781 | 65,000 |
| 2005/08/02 | 790 | 805 | 790 | 790 | 51,000 |
| 2005/08/01 | 771 | 790 | 764 | 775 | 39,000 |
| 2005/07/28 | 805 | 805 | 755 | 790 | 40,000 |
| 2005/07/27 | 810 | 815 | 808 | 808 | 24,000 |
| 2005/07/26 | 815 | 815 | 803 | 803 | 11,000 |
| 2005/07/25 | 830 | 830 | 805 | 815 | 15,000 |
| 2005/07/22 | 800 | 818 | 797 | 815 | 50,000 |
| 2005/07/21 | 800 | 820 | 790 | 798 | 67,000 |
| 2005/07/20 | 780 | 805 | 780 | 786 | 48,000 |
| 2005/07/19 | 761 | 778 | 761 | 775 | 33,000 |
| 2005/07/15 | 755 | 775 | 755 | 765 | 40,000 |
| 2005/07/14 | 735 | 764 | 735 | 764 | 11,000 |
| 2005/07/13 | 750 | 765 | 740 | 765 | 10,000 |
| 2005/07/12 | 765 | 765 | 740 | 750 | 18,000 |
| 2005/07/11 | 778 | 790 | 755 | 765 | 30,000 |
| 2005/07/08 | 760 | 800 | 755 | 778 | 68,000 |
| 2005/07/07 | 744 | 750 | 727 | 750 | 44,000 |
| 2005/07/06 | 720 | 755 | 705 | 740 | 88,000 |
| 2005/07/05 | 730 | 730 | 700 | 720 | 103,000 |
| 2005/07/04 | 700 | 750 | 691 | 728 | 151,000 |
| 2005/07/01 | 659 | 661 | 659 | 661 | 10,000 |
| 2005/06/29 | 665 | 665 | 645 | 660 | 9,000 |
| 2005/06/28 | 645 | 660 | 645 | 660 | 4,000 |
| 2005/06/27 | 643 | 653 | 643 | 653 | 2,000 |
| 2005/06/24 | 660 | 660 | 650 | 650 | 9,000 |
| 2005/06/23 | 650 | 659 | 650 | 655 | 9,000 |
| 2005/06/22 | 655 | 665 | 641 | 665 | 11,000 |
| 2005/06/21 | 655 | 672 | 655 | 672 | 6,000 |
| 2005/06/20 | 660 | 670 | 655 | 660 | 8,000 |
| 2005/06/17 | 675 | 675 | 651 | 670 | 10,000 |
| 2005/06/16 | 645 | 680 | 633 | 680 | 20,000 |
| 2005/06/15 | 680 | 690 | 655 | 655 | 17,000 |
| 2005/06/14 | 655 | 690 | 655 | 680 | 54,000 |
| 2005/06/13 | 640 | 656 | 640 | 656 | 11,000 |
| 2005/06/10 | 650 | 650 | 621 | 650 | 31,000 |
| 2005/06/09 | 663 | 663 | 630 | 630 | 19,000 |
| 2005/06/08 | 647 | 665 | 642 | 664 | 34,000 |
| 2005/06/07 | 643 | 643 | 620 | 622 | 7,000 |
| 2005/06/06 | 605 | 656 | 605 | 645 | 19,000 |
| 2005/06/03 | 606 | 606 | 605 | 605 | 5,000 |
| 2005/06/02 | 605 | 605 | 601 | 604 | 10,000 |
| 2005/06/01 | 600 | 608 | 600 | 605 | 14,000 |
| 2005/05/31 | 604 | 604 | 600 | 600 | 15,000 |
| 2005/05/30 | 597 | 604 | 597 | 604 | 18,000 |
| 2005/05/27 | 597 | 600 | 597 | 598 | 7,000 |
| 2005/05/26 | 600 | 600 | 595 | 596 | 6,000 |
| 2005/05/25 | 610 | 610 | 597 | 602 | 24,000 |
| 2005/05/24 | 611 | 611 | 607 | 610 | 31,000 |
| 2005/05/23 | 628 | 628 | 610 | 610 | 10,000 |
| 2005/05/20 | 602 | 608 | 602 | 608 | 6,000 |
| 2005/05/19 | 606 | 610 | 600 | 602 | 20,000 |
| 2005/05/18 | 603 | 605 | 602 | 604 | 10,000 |
| 2005/05/17 | 621 | 621 | 601 | 602 | 29,000 |
| 2005/05/16 | 631 | 631 | 620 | 620 | 29,000 |
| 2005/05/13 | 635 | 647 | 635 | 641 | 22,000 |
| 2005/05/12 | 630 | 635 | 630 | 630 | 11,000 |
| 2005/05/11 | 603 | 630 | 603 | 630 | 13,000 |
| 2005/05/10 | 680 | 680 | 633 | 633 | 13,000 |
| 2005/05/09 | 676 | 680 | 670 | 680 | 18,000 |
| 2005/05/06 | 676 | 679 | 670 | 675 | 21,000 |
| 2005/05/02 | 679 | 680 | 676 | 676 | 18,000 |
| 2005/04/28 | 688 | 688 | 665 | 680 | 43,000 |
| 2005/04/27 | 686 | 686 | 670 | 675 | 88,000 |
| 2005/04/26 | 650 | 688 | 640 | 688 | 87,000 |
| 2005/04/25 | 653 | 653 | 612 | 631 | 58,000 |
| 2005/04/22 | 625 | 665 | 625 | 662 | 180,000 |
| 2005/04/21 | 566 | 566 | 550 | 565 | 18,000 |
| 2005/04/20 | 590 | 590 | 572 | 572 | 9,000 |
| 2005/04/19 | 569 | 595 | 563 | 590 | 29,000 |
| 2005/04/18 | 600 | 601 | 570 | 570 | 22,000 |
| 2005/04/15 | 602 | 610 | 600 | 610 | 23,000 |
| 2005/04/14 | 601 | 602 | 600 | 602 | 25,000 |
| 2005/04/13 | 612 | 612 | 602 | 604 | 9,000 |
| 2005/04/12 | 613 | 616 | 613 | 614 | 4,000 |
| 2005/04/11 | 616 | 616 | 612 | 616 | 9,000 |
| 2005/04/08 | 631 | 635 | 612 | 635 | 18,000 |
| 2005/04/07 | 627 | 634 | 625 | 634 | 17,000 |
| 2005/04/06 | 610 | 625 | 600 | 625 | 38,000 |
| 2005/04/05 | 605 | 610 | 601 | 610 | 51,000 |
| 2005/04/04 | 625 | 625 | 600 | 617 | 57,000 |
| 2005/04/01 | 653 | 655 | 640 | 650 | 20,000 |
| 2005/03/31 | 685 | 685 | 660 | 660 | 14,000 |
| 2005/03/30 | 708 | 710 | 651 | 676 | 28,000 |
| 2005/03/29 | 687 | 715 | 670 | 704 | 53,000 |
| 2005/03/28 | 680 | 699 | 680 | 697 | 54,000 |
| 2005/03/25 | 680 | 680 | 659 | 680 | 49,000 |
| 2005/03/24 | 650 | 679 | 650 | 660 | 90,000 |
| 2005/03/23 | 615 | 659 | 615 | 635 | 90,000 |
| 2005/03/22 | 606 | 619 | 605 | 615 | 26,000 |
| 2005/03/18 | 598 | 608 | 592 | 600 | 34,000 |
| 2005/03/17 | 600 | 602 | 592 | 592 | 32,000 |
| 2005/03/16 | 608 | 608 | 593 | 593 | 10,000 |
| 2005/03/15 | 606 | 608 | 593 | 608 | 26,000 |
| 2005/03/14 | 604 | 615 | 602 | 608 | 17,000 |
| 2005/03/11 | 598 | 615 | 598 | 614 | 9,000 |
| 2005/03/10 | 600 | 603 | 595 | 598 | 36,000 |
| 2005/03/09 | 603 | 604 | 603 | 603 | 5,000 |
| 2005/03/08 | 605 | 610 | 602 | 602 | 12,000 |
| 2005/03/07 | 611 | 620 | 603 | 605 | 36,000 |
| 2005/03/04 | 611 | 611 | 602 | 605 | 34,000 |
| 2005/03/03 | 617 | 619 | 615 | 616 | 23,000 |
| 2005/03/02 | 619 | 626 | 617 | 618 | 23,000 |
| 2005/03/01 | 625 | 625 | 616 | 617 | 5,000 |
| 2005/02/28 | 615 | 630 | 615 | 630 | 21,000 |
| 2005/02/25 | 630 | 640 | 610 | 615 | 33,000 |
| 2005/02/24 | 620 | 620 | 615 | 620 | 13,000 |
| 2005/02/23 | 629 | 629 | 609 | 615 | 21,000 |
| 2005/02/22 | 620 | 630 | 616 | 630 | 12,000 |
| 2005/02/21 | 623 | 626 | 623 | 626 | 15,000 |
| 2005/02/18 | 599 | 624 | 597 | 624 | 28,000 |
| 2005/02/17 | 630 | 630 | 600 | 600 | 36,000 |
| 2005/02/16 | 650 | 650 | 621 | 622 | 43,000 |
| 2005/02/15 | 663 | 668 | 656 | 656 | 32,000 |
| 2005/02/14 | 660 | 679 | 660 | 668 | 29,000 |
| 2005/02/10 | 680 | 690 | 666 | 690 | 51,000 |
| 2005/02/09 | 690 | 693 | 683 | 683 | 21,000 |
| 2005/02/08 | 699 | 700 | 693 | 697 | 35,000 |
| 2005/02/07 | 715 | 715 | 698 | 700 | 90,000 |
| 2005/02/04 | 701 | 707 | 690 | 700 | 40,000 |
| 2005/02/03 | 696 | 710 | 685 | 700 | 55,000 |
| 2005/02/02 | 681 | 698 | 681 | 690 | 24,000 |
| 2005/02/01 | 677 | 700 | 677 | 678 | 26,000 |
| 2005/01/31 | 680 | 680 | 670 | 675 | 29,000 |
| 2005/01/28 | 700 | 705 | 681 | 681 | 42,000 |
| 2005/01/27 | 721 | 725 | 701 | 705 | 20,000 |
| 2005/01/26 | 741 | 741 | 710 | 725 | 34,000 |
| 2005/01/25 | 735 | 754 | 720 | 745 | 103,000 |
| 2005/01/24 | 715 | 750 | 705 | 739 | 176,000 |
| 2005/01/21 | 680 | 680 | 670 | 675 | 34,000 |
| 2005/01/20 | 690 | 690 | 670 | 670 | 30,000 |
| 2005/01/19 | 661 | 700 | 661 | 690 | 109,000 |
| 2005/01/18 | 681 | 681 | 657 | 658 | 65,000 |
| 2005/01/17 | 699 | 725 | 690 | 691 | 81,000 |
| 2005/01/14 | 715 | 715 | 679 | 679 | 139,000 |
| 2005/01/13 | 770 | 770 | 717 | 718 | 107,000 |
| 2005/01/12 | 835 | 835 | 741 | 760 | 725,000 |
| 2005/01/11 | 815 | 815 | 815 | 815 | 29,000 |
| 2005/01/07 | 715 | 715 | 715 | 715 | 17,000 |
| 2005/01/06 | 640 | 640 | 615 | 615 | 12,000 |
| 2005/01/05 | 665 | 665 | 615 | 650 | 54,000 |
| 2005/01/04 | 598 | 654 | 598 | 645 | 57,000 |