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 |
|---|---|---|---|---|---|
| 2009/12/25 | 169 | 169 | 169 | 169 | 7,000 |
| 2009/12/24 | 168 | 169 | 166 | 169 | 5,000 |
| 2009/12/22 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/12/17 | 160 | 165 | 160 | 165 | 4,000 |
| 2009/12/11 | 170 | 170 | 155 | 165 | 13,000 |
| 2009/12/10 | 158 | 165 | 158 | 165 | 3,000 |
| 2009/12/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/12/07 | 160 | 160 | 153 | 158 | 3,000 |
| 2009/12/03 | 150 | 164 | 150 | 164 | 5,000 |
| 2009/12/02 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/12/01 | 149 | 149 | 149 | 149 | 3,000 |
| 2009/11/27 | 160 | 164 | 160 | 164 | 2,000 |
| 2009/11/26 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/11/25 | 154 | 159 | 150 | 150 | 9,000 |
| 2009/11/24 | 164 | 164 | 146 | 164 | 20,000 |
| 2009/11/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/11/18 | 161 | 164 | 160 | 164 | 3,000 |
| 2009/11/17 | 160 | 164 | 160 | 164 | 3,000 |
| 2009/11/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/11/13 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/11/12 | 162 | 168 | 162 | 163 | 7,000 |
| 2009/11/11 | 165 | 165 | 163 | 163 | 3,000 |
| 2009/10/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/10/29 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/10/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/23 | 168 | 172 | 168 | 172 | 9,000 |
| 2009/10/22 | 166 | 173 | 166 | 173 | 7,000 |
| 2009/10/21 | 162 | 166 | 162 | 166 | 7,000 |
| 2009/10/20 | 161 | 164 | 161 | 163 | 3,000 |
| 2009/10/19 | 167 | 167 | 166 | 166 | 2,000 |
| 2009/10/16 | 170 | 170 | 166 | 166 | 3,000 |
| 2009/10/15 | 168 | 168 | 167 | 167 | 2,000 |
| 2009/10/13 | 164 | 169 | 164 | 169 | 2,000 |
| 2009/10/08 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/10/05 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/10/02 | 155 | 160 | 155 | 159 | 3,000 |
| 2009/09/29 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/09/28 | 165 | 170 | 165 | 170 | 6,000 |
| 2009/09/25 | 183 | 185 | 183 | 185 | 6,000 |
| 2009/09/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/09/18 | 172 | 178 | 172 | 178 | 3,000 |
| 2009/09/17 | 168 | 172 | 168 | 172 | 2,000 |
| 2009/09/16 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/09/11 | 167 | 172 | 167 | 172 | 4,000 |
| 2009/09/09 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/09/02 | 173 | 178 | 173 | 178 | 3,000 |
| 2009/08/25 | 183 | 188 | 183 | 188 | 6,000 |
| 2009/08/24 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/08/17 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/08/14 | 173 | 173 | 173 | 173 | 5,000 |
| 2009/08/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/08/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/07/30 | 172 | 174 | 172 | 174 | 2,000 |
| 2009/07/29 | 176 | 176 | 171 | 171 | 4,000 |
| 2009/07/28 | 175 | 175 | 172 | 172 | 2,000 |
| 2009/07/24 | 174 | 176 | 174 | 176 | 8,000 |
| 2009/07/23 | 179 | 184 | 179 | 184 | 3,000 |
| 2009/07/22 | 177 | 178 | 177 | 178 | 3,000 |
| 2009/07/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/07/16 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/07/13 | 177 | 177 | 172 | 172 | 9,000 |
| 2009/07/09 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/07/06 | 171 | 178 | 170 | 178 | 6,000 |
| 2009/07/03 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/07/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/06/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/26 | 190 | 190 | 190 | 190 | 9,000 |
| 2009/06/25 | 178 | 179 | 178 | 179 | 6,000 |
| 2009/06/24 | 178 | 180 | 175 | 180 | 4,000 |
| 2009/06/23 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/06/22 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/06/19 | 172 | 172 | 171 | 171 | 3,000 |
| 2009/06/18 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/06/17 | 170 | 171 | 170 | 171 | 2,000 |
| 2009/06/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/06/15 | 174 | 174 | 170 | 170 | 4,000 |
| 2009/06/11 | 175 | 175 | 162 | 174 | 17,000 |
| 2009/06/10 | 174 | 175 | 174 | 175 | 6,000 |
| 2009/06/09 | 170 | 170 | 167 | 170 | 4,000 |
| 2009/06/05 | 165 | 170 | 165 | 170 | 2,000 |
| 2009/06/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/06/01 | 185 | 185 | 170 | 184 | 5,000 |
| 2009/05/25 | 175 | 190 | 175 | 190 | 7,000 |
| 2009/05/22 | 160 | 160 | 160 | 160 | 4,000 |
| 2009/05/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/05/19 | 155 | 160 | 155 | 160 | 3,000 |
| 2009/05/15 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/05/14 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/05/12 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/05/11 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/24 | 152 | 157 | 152 | 157 | 8,000 |
| 2009/04/23 | 160 | 160 | 155 | 159 | 7,000 |
| 2009/04/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/04/17 | 157 | 159 | 157 | 159 | 2,000 |
| 2009/04/16 | 152 | 152 | 152 | 152 | 2,000 |
| 2009/04/15 | 153 | 160 | 150 | 160 | 10,000 |
| 2009/04/14 | 165 | 165 | 161 | 161 | 8,000 |
| 2009/04/09 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/04/07 | 166 | 170 | 166 | 170 | 2,000 |
| 2009/04/06 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/03 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/03/30 | 150 | 150 | 150 | 150 | 2,000 |
| 2009/03/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/26 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/03/25 | 172 | 175 | 172 | 175 | 7,000 |
| 2009/03/24 | 171 | 177 | 171 | 177 | 4,000 |
| 2009/03/23 | 168 | 169 | 168 | 169 | 3,000 |
| 2009/03/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/10 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/03/09 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/03/06 | 166 | 168 | 160 | 168 | 5,000 |
| 2009/03/05 | 162 | 172 | 162 | 172 | 2,000 |
| 2009/03/02 | 163 | 163 | 160 | 162 | 5,000 |
| 2009/02/27 | 157 | 165 | 157 | 165 | 9,000 |
| 2009/02/25 | 167 | 177 | 162 | 177 | 7,000 |
| 2009/02/24 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/02/23 | 156 | 161 | 156 | 161 | 3,000 |
| 2009/02/20 | 152 | 162 | 152 | 162 | 6,000 |
| 2009/02/17 | 150 | 168 | 150 | 160 | 7,000 |
| 2009/02/16 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/02/12 | 157 | 158 | 157 | 158 | 2,000 |
| 2009/02/06 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/02/05 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/02/04 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/02/03 | 140 | 142 | 140 | 142 | 4,000 |
| 2009/02/02 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/01/30 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/01/27 | 168 | 173 | 168 | 173 | 3,000 |
| 2009/01/26 | 173 | 173 | 168 | 168 | 3,000 |
| 2009/01/23 | 198 | 198 | 198 | 198 | 6,000 |
| 2009/01/22 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/01/21 | 173 | 173 | 169 | 169 | 2,000 |
| 2009/01/20 | 174 | 174 | 168 | 168 | 3,000 |
| 2009/01/19 | 174 | 178 | 174 | 178 | 3,000 |
| 2009/01/15 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/01/13 | 167 | 170 | 167 | 170 | 3,000 |