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 |
|---|---|---|---|---|---|
| 2006/12/29 | 327 | 338 | 325 | 335 | 16,000 |
| 2006/12/28 | 330 | 338 | 330 | 337 | 15,000 |
| 2006/12/27 | 315 | 328 | 315 | 328 | 13,000 |
| 2006/12/26 | 307 | 310 | 300 | 310 | 141,000 |
| 2006/12/25 | 300 | 300 | 286 | 300 | 151,000 |
| 2006/12/22 | 290 | 290 | 280 | 290 | 55,000 |
| 2006/12/21 | 294 | 296 | 285 | 290 | 49,000 |
| 2006/12/20 | 295 | 300 | 288 | 296 | 67,000 |
| 2006/12/19 | 303 | 309 | 293 | 300 | 41,000 |
| 2006/12/18 | 307 | 307 | 302 | 305 | 43,000 |
| 2006/12/15 | 311 | 311 | 304 | 307 | 12,000 |
| 2006/12/14 | 320 | 320 | 306 | 313 | 21,000 |
| 2006/12/13 | 320 | 320 | 310 | 320 | 17,000 |
| 2006/12/12 | 335 | 335 | 301 | 315 | 111,000 |
| 2006/12/11 | 350 | 352 | 324 | 333 | 90,000 |
| 2006/12/08 | 364 | 364 | 355 | 355 | 31,000 |
| 2006/12/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/12/06 | 360 | 365 | 360 | 365 | 5,000 |
| 2006/12/05 | 351 | 355 | 350 | 355 | 61,000 |
| 2006/12/04 | 353 | 360 | 350 | 355 | 13,000 |
| 2006/12/01 | 350 | 353 | 345 | 353 | 19,000 |
| 2006/11/30 | 350 | 355 | 350 | 350 | 43,000 |
| 2006/11/29 | 348 | 351 | 335 | 350 | 38,000 |
| 2006/11/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/11/27 | 330 | 354 | 330 | 350 | 16,000 |
| 2006/11/24 | 376 | 380 | 355 | 355 | 13,000 |
| 2006/11/22 | 355 | 355 | 351 | 351 | 5,000 |
| 2006/11/21 | 351 | 355 | 351 | 355 | 6,000 |
| 2006/11/17 | 380 | 380 | 370 | 370 | 5,000 |
| 2006/11/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/11/15 | 389 | 389 | 379 | 379 | 2,000 |
| 2006/11/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/09 | 375 | 375 | 370 | 370 | 4,000 |
| 2006/11/08 | 381 | 381 | 376 | 376 | 4,000 |
| 2006/11/07 | 393 | 393 | 382 | 382 | 4,000 |
| 2006/11/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/11/02 | 390 | 390 | 389 | 389 | 3,000 |
| 2006/11/01 | 400 | 400 | 390 | 390 | 4,000 |
| 2006/10/31 | 391 | 391 | 389 | 389 | 8,000 |
| 2006/10/30 | 400 | 400 | 391 | 391 | 7,000 |
| 2006/10/27 | 411 | 411 | 405 | 406 | 9,000 |
| 2006/10/26 | 411 | 411 | 411 | 411 | 3,000 |
| 2006/10/25 | 415 | 415 | 410 | 411 | 7,000 |
| 2006/10/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/10/20 | 400 | 400 | 400 | 400 | 8,000 |
| 2006/10/19 | 400 | 400 | 399 | 399 | 7,000 |
| 2006/10/18 | 391 | 396 | 391 | 396 | 6,000 |
| 2006/10/17 | 386 | 391 | 386 | 391 | 2,000 |
| 2006/10/16 | 382 | 395 | 382 | 395 | 7,000 |
| 2006/10/13 | 375 | 385 | 375 | 385 | 3,000 |
| 2006/10/12 | 373 | 374 | 373 | 374 | 2,000 |
| 2006/10/11 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/10 | 390 | 390 | 388 | 388 | 6,000 |
| 2006/10/06 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/10/05 | 405 | 405 | 405 | 405 | 7,000 |
| 2006/10/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/09/27 | 381 | 400 | 381 | 399 | 7,000 |
| 2006/09/26 | 388 | 388 | 373 | 373 | 3,000 |
| 2006/09/25 | 402 | 402 | 386 | 387 | 9,000 |
| 2006/09/22 | 405 | 407 | 388 | 388 | 4,000 |
| 2006/09/21 | 403 | 404 | 385 | 385 | 20,000 |
| 2006/09/20 | 413 | 423 | 406 | 410 | 12,000 |
| 2006/09/19 | 428 | 428 | 428 | 428 | 4,000 |
| 2006/09/13 | 437 | 437 | 436 | 436 | 4,000 |
| 2006/09/12 | 438 | 438 | 436 | 436 | 5,000 |
| 2006/09/11 | 449 | 449 | 435 | 435 | 3,000 |
| 2006/09/08 | 449 | 449 | 440 | 440 | 2,000 |
| 2006/09/07 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/09/06 | 450 | 450 | 449 | 449 | 2,000 |
| 2006/09/05 | 449 | 450 | 449 | 450 | 3,000 |
| 2006/09/01 | 459 | 459 | 459 | 459 | 1,000 |
| 2006/08/31 | 465 | 470 | 460 | 460 | 6,000 |
| 2006/08/28 | 489 | 489 | 470 | 470 | 4,000 |
| 2006/08/25 | 485 | 490 | 485 | 490 | 9,000 |
| 2006/08/24 | 465 | 470 | 465 | 470 | 2,000 |
| 2006/08/23 | 465 | 465 | 464 | 465 | 4,000 |
| 2006/08/22 | 475 | 475 | 470 | 470 | 2,000 |
| 2006/08/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/08/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/08/17 | 431 | 440 | 430 | 440 | 10,000 |
| 2006/08/16 | 440 | 440 | 430 | 435 | 9,000 |
| 2006/08/15 | 435 | 435 | 430 | 432 | 9,000 |
| 2006/08/11 | 440 | 440 | 440 | 440 | 4,000 |
| 2006/08/10 | 440 | 445 | 440 | 440 | 11,000 |
| 2006/08/09 | 436 | 440 | 436 | 440 | 6,000 |
| 2006/08/08 | 445 | 450 | 430 | 430 | 6,000 |
| 2006/08/07 | 446 | 447 | 445 | 445 | 7,000 |
| 2006/08/03 | 481 | 481 | 481 | 481 | 6,000 |
| 2006/08/02 | 481 | 481 | 481 | 481 | 5,000 |
| 2006/08/01 | 500 | 500 | 480 | 480 | 3,000 |
| 2006/07/31 | 453 | 480 | 450 | 480 | 3,000 |
| 2006/07/25 | 478 | 478 | 478 | 478 | 3,000 |
| 2006/07/24 | 463 | 463 | 458 | 458 | 4,000 |
| 2006/07/21 | 471 | 471 | 462 | 462 | 5,000 |
| 2006/07/20 | 475 | 490 | 475 | 490 | 6,000 |
| 2006/07/19 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/07/14 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/07/13 | 505 | 505 | 500 | 500 | 6,000 |
| 2006/07/12 | 510 | 510 | 505 | 505 | 6,000 |
| 2006/07/10 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/07/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/06 | 532 | 532 | 532 | 532 | 10,000 |
| 2006/07/05 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/07/04 | 535 | 535 | 525 | 525 | 3,000 |
| 2006/06/30 | 531 | 535 | 531 | 535 | 7,000 |
| 2006/06/29 | 513 | 530 | 510 | 530 | 21,000 |
| 2006/06/28 | 516 | 525 | 516 | 525 | 6,000 |
| 2006/06/27 | 527 | 530 | 510 | 530 | 8,000 |
| 2006/06/26 | 531 | 531 | 530 | 530 | 2,000 |
| 2006/06/23 | 510 | 535 | 510 | 530 | 23,000 |
| 2006/06/22 | 500 | 510 | 499 | 510 | 51,000 |
| 2006/06/21 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/06/20 | 510 | 512 | 490 | 500 | 15,000 |
| 2006/06/19 | 524 | 530 | 519 | 519 | 8,000 |
| 2006/06/16 | 534 | 540 | 534 | 540 | 10,000 |
| 2006/06/15 | 531 | 533 | 531 | 533 | 5,000 |
| 2006/06/13 | 518 | 520 | 510 | 520 | 7,000 |
| 2006/06/12 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/06/09 | 510 | 525 | 510 | 522 | 10,000 |
| 2006/06/08 | 505 | 510 | 505 | 508 | 16,000 |
| 2006/06/07 | 503 | 510 | 503 | 504 | 4,000 |
| 2006/06/06 | 511 | 511 | 511 | 511 | 1,000 |
| 2006/06/05 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/06/02 | 526 | 526 | 504 | 517 | 15,000 |
| 2006/06/01 | 530 | 531 | 530 | 531 | 6,000 |
| 2006/05/31 | 540 | 540 | 530 | 530 | 7,000 |
| 2006/05/30 | 525 | 540 | 525 | 531 | 13,000 |
| 2006/05/29 | 531 | 531 | 530 | 530 | 2,000 |
| 2006/05/25 | 568 | 580 | 568 | 580 | 3,000 |
| 2006/05/24 | 531 | 550 | 531 | 550 | 6,000 |
| 2006/05/23 | 550 | 560 | 522 | 522 | 20,000 |
| 2006/05/22 | 564 | 566 | 560 | 560 | 7,000 |
| 2006/05/19 | 560 | 570 | 560 | 565 | 14,000 |
| 2006/05/18 | 570 | 580 | 568 | 580 | 18,000 |
| 2006/05/17 | 619 | 619 | 601 | 601 | 7,000 |
| 2006/05/16 | 626 | 630 | 615 | 615 | 4,000 |
| 2006/05/15 | 614 | 614 | 614 | 614 | 3,000 |
| 2006/05/12 | 655 | 655 | 650 | 654 | 11,000 |
| 2006/05/11 | 665 | 665 | 661 | 661 | 15,000 |
| 2006/05/10 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/05/09 | 695 | 695 | 681 | 681 | 5,000 |
| 2006/05/08 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/05/02 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/05/01 | 725 | 725 | 680 | 700 | 8,000 |
| 2006/04/28 | 691 | 725 | 691 | 725 | 4,000 |
| 2006/04/27 | 701 | 703 | 690 | 690 | 33,000 |
| 2006/04/26 | 690 | 700 | 660 | 698 | 30,000 |
| 2006/04/25 | 699 | 699 | 686 | 686 | 9,000 |
| 2006/04/24 | 718 | 718 | 686 | 686 | 59,000 |
| 2006/04/21 | 720 | 725 | 701 | 720 | 35,000 |
| 2006/04/20 | 712 | 720 | 706 | 720 | 20,000 |
| 2006/04/19 | 721 | 725 | 720 | 722 | 19,000 |
| 2006/04/18 | 720 | 720 | 700 | 715 | 30,000 |
| 2006/04/17 | 731 | 731 | 720 | 720 | 7,000 |
| 2006/04/13 | 731 | 755 | 731 | 755 | 14,000 |
| 2006/04/12 | 733 | 733 | 733 | 733 | 2,000 |
| 2006/04/11 | 740 | 740 | 730 | 730 | 6,000 |
| 2006/04/10 | 750 | 750 | 715 | 740 | 22,000 |
| 2006/04/07 | 755 | 755 | 755 | 755 | 2,000 |
| 2006/04/06 | 756 | 756 | 755 | 755 | 6,000 |
| 2006/04/05 | 758 | 758 | 756 | 756 | 2,000 |
| 2006/04/04 | 758 | 758 | 758 | 758 | 7,000 |
| 2006/04/03 | 751 | 760 | 751 | 755 | 8,000 |
| 2006/03/31 | 765 | 765 | 750 | 750 | 5,000 |
| 2006/03/30 | 737 | 750 | 737 | 750 | 6,000 |
| 2006/03/29 | 730 | 730 | 730 | 730 | 3,000 |
| 2006/03/28 | 721 | 733 | 720 | 733 | 4,000 |
| 2006/03/27 | 727 | 728 | 727 | 727 | 4,000 |
| 2006/03/24 | 735 | 735 | 730 | 730 | 4,000 |
| 2006/03/23 | 725 | 735 | 720 | 735 | 11,000 |
| 2006/03/22 | 731 | 731 | 721 | 721 | 2,000 |
| 2006/03/20 | 726 | 731 | 715 | 731 | 7,000 |
| 2006/03/17 | 721 | 725 | 700 | 706 | 37,000 |
| 2006/03/16 | 720 | 721 | 710 | 720 | 21,000 |
| 2006/03/15 | 713 | 745 | 713 | 720 | 40,000 |
| 2006/03/14 | 670 | 730 | 665 | 700 | 316,000 |
| 2006/03/13 | 760 | 760 | 760 | 760 | 9,000 |
| 2006/03/09 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/03/08 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/03/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/03/01 | 870 | 870 | 850 | 850 | 2,000 |
| 2006/02/24 | 855 | 875 | 855 | 860 | 4,000 |
| 2006/02/23 | 781 | 800 | 781 | 800 | 4,000 |
| 2006/02/22 | 756 | 781 | 756 | 781 | 2,000 |
| 2006/02/21 | 711 | 750 | 711 | 750 | 3,000 |
| 2006/02/20 | 760 | 760 | 711 | 711 | 15,000 |
| 2006/02/17 | 820 | 820 | 780 | 780 | 7,000 |
| 2006/02/16 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/02/14 | 840 | 840 | 790 | 790 | 10,000 |
| 2006/02/13 | 900 | 900 | 850 | 850 | 5,000 |
| 2006/02/10 | 903 | 903 | 880 | 900 | 10,000 |
| 2006/02/09 | 919 | 919 | 910 | 919 | 6,000 |
| 2006/02/08 | 931 | 931 | 929 | 929 | 4,000 |
| 2006/02/07 | 914 | 925 | 913 | 925 | 11,000 |
| 2006/02/06 | 936 | 936 | 925 | 925 | 5,000 |
| 2006/02/03 | 937 | 940 | 937 | 940 | 3,000 |
| 2006/02/02 | 939 | 940 | 930 | 940 | 8,000 |
| 2006/02/01 | 945 | 945 | 945 | 945 | 2,000 |
| 2006/01/31 | 963 | 963 | 945 | 950 | 10,000 |
| 2006/01/30 | 990 | 990 | 955 | 955 | 11,000 |
| 2006/01/26 | 1,011 | 1,020 | 985 | 990 | 18,000 |
| 2006/01/25 | 970 | 1,000 | 970 | 985 | 64,000 |
| 2006/01/24 | 870 | 920 | 870 | 900 | 10,000 |
| 2006/01/23 | 855 | 870 | 850 | 870 | 15,000 |
| 2006/01/20 | 943 | 960 | 925 | 925 | 17,000 |
| 2006/01/19 | 865 | 940 | 865 | 940 | 20,000 |
| 2006/01/18 | 970 | 970 | 875 | 875 | 107,000 |
| 2006/01/17 | 1,018 | 1,050 | 975 | 975 | 63,000 |
| 2006/01/16 | 1,020 | 1,070 | 1,020 | 1,070 | 61,000 |
| 2006/01/13 | 980 | 1,015 | 966 | 1,015 | 41,000 |
| 2006/01/12 | 950 | 990 | 950 | 980 | 9,000 |
| 2006/01/11 | 970 | 970 | 950 | 950 | 8,000 |
| 2006/01/10 | 979 | 990 | 966 | 970 | 9,000 |
| 2006/01/06 | 972 | 990 | 970 | 989 | 9,000 |
| 2006/01/05 | 990 | 1,000 | 980 | 980 | 34,000 |
| 2006/01/04 | 951 | 999 | 951 | 990 | 21,000 |