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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,748 | 1,773 | 1,722 | 1,759 | 36,200 |
| 2019/12/27 | 1,715 | 1,739 | 1,712 | 1,738 | 21,400 |
| 2019/12/26 | 1,750 | 1,750 | 1,710 | 1,714 | 33,900 |
| 2019/12/25 | 1,759 | 1,778 | 1,743 | 1,747 | 22,300 |
| 2019/12/24 | 1,741 | 1,755 | 1,728 | 1,755 | 14,300 |
| 2019/12/23 | 1,755 | 1,775 | 1,731 | 1,751 | 28,300 |
| 2019/12/20 | 1,786 | 1,786 | 1,752 | 1,755 | 15,000 |
| 2019/12/19 | 1,758 | 1,779 | 1,746 | 1,775 | 33,000 |
| 2019/12/18 | 1,732 | 1,759 | 1,720 | 1,759 | 23,700 |
| 2019/12/17 | 1,693 | 1,742 | 1,688 | 1,740 | 35,200 |
| 2019/12/16 | 1,744 | 1,752 | 1,687 | 1,693 | 45,700 |
| 2019/12/13 | 1,794 | 1,794 | 1,735 | 1,735 | 43,800 |
| 2019/12/12 | 1,834 | 1,840 | 1,778 | 1,782 | 37,500 |
| 2019/12/11 | 1,784 | 1,864 | 1,770 | 1,834 | 97,600 |
| 2019/12/10 | 1,770 | 1,791 | 1,754 | 1,770 | 33,800 |
| 2019/12/09 | 1,778 | 1,785 | 1,734 | 1,750 | 50,500 |
| 2019/12/06 | 1,735 | 1,768 | 1,735 | 1,760 | 20,900 |
| 2019/12/05 | 1,780 | 1,786 | 1,748 | 1,749 | 35,100 |
| 2019/12/04 | 1,761 | 1,790 | 1,752 | 1,780 | 26,700 |
| 2019/12/03 | 1,760 | 1,789 | 1,760 | 1,778 | 35,500 |
| 2019/12/02 | 1,796 | 1,813 | 1,776 | 1,800 | 37,700 |
| 2019/11/29 | 1,756 | 1,801 | 1,753 | 1,796 | 37,900 |
| 2019/11/28 | 1,788 | 1,788 | 1,744 | 1,755 | 29,400 |
| 2019/11/27 | 1,766 | 1,797 | 1,726 | 1,794 | 36,900 |
| 2019/11/26 | 1,805 | 1,810 | 1,761 | 1,761 | 65,400 |
| 2019/11/25 | 1,882 | 1,882 | 1,796 | 1,806 | 61,600 |
| 2019/11/22 | 1,823 | 1,872 | 1,823 | 1,848 | 71,600 |
| 2019/11/21 | 1,777 | 1,827 | 1,756 | 1,823 | 106,600 |
| 2019/11/20 | 1,736 | 1,774 | 1,725 | 1,764 | 65,500 |
| 2019/11/19 | 1,762 | 1,771 | 1,717 | 1,755 | 59,000 |
| 2019/11/18 | 1,740 | 1,771 | 1,717 | 1,771 | 72,400 |
| 2019/11/15 | 1,652 | 1,719 | 1,641 | 1,717 | 81,100 |
| 2019/11/14 | 1,692 | 1,720 | 1,636 | 1,662 | 75,000 |
| 2019/11/13 | 1,639 | 1,658 | 1,633 | 1,652 | 14,500 |
| 2019/11/12 | 1,666 | 1,675 | 1,631 | 1,640 | 30,900 |
| 2019/11/11 | 1,610 | 1,678 | 1,610 | 1,646 | 42,600 |
| 2019/11/08 | 1,636 | 1,636 | 1,591 | 1,592 | 47,600 |
| 2019/11/07 | 1,631 | 1,662 | 1,615 | 1,636 | 47,200 |
| 2019/11/06 | 1,670 | 1,677 | 1,605 | 1,632 | 57,200 |
| 2019/11/05 | 1,715 | 1,727 | 1,660 | 1,660 | 97,600 |
| 2019/11/01 | 1,772 | 1,772 | 1,687 | 1,710 | 106,800 |
| 2019/10/31 | 1,774 | 1,818 | 1,712 | 1,773 | 302,400 |
| 2019/10/30 | 1,571 | 1,579 | 1,528 | 1,534 | 99,400 |
| 2019/10/29 | 1,570 | 1,582 | 1,525 | 1,536 | 60,600 |
| 2019/10/28 | 1,539 | 1,591 | 1,535 | 1,574 | 37,300 |
| 2019/10/25 | 1,556 | 1,560 | 1,534 | 1,541 | 21,900 |
| 2019/10/24 | 1,496 | 1,561 | 1,487 | 1,529 | 25,100 |
| 2019/10/23 | 1,470 | 1,496 | 1,463 | 1,494 | 16,000 |
| 2019/10/21 | 1,483 | 1,488 | 1,470 | 1,477 | 11,600 |
| 2019/10/18 | 1,506 | 1,506 | 1,488 | 1,491 | 12,400 |
| 2019/10/17 | 1,499 | 1,514 | 1,485 | 1,493 | 15,600 |
| 2019/10/16 | 1,514 | 1,514 | 1,486 | 1,491 | 19,700 |
| 2019/10/15 | 1,516 | 1,522 | 1,475 | 1,493 | 8,900 |
| 2019/10/11 | 1,531 | 1,533 | 1,489 | 1,490 | 25,100 |
| 2019/10/10 | 1,564 | 1,564 | 1,529 | 1,537 | 24,400 |
| 2019/10/09 | 1,562 | 1,574 | 1,544 | 1,564 | 22,100 |
| 2019/10/08 | 1,530 | 1,571 | 1,530 | 1,562 | 22,700 |
| 2019/10/07 | 1,500 | 1,534 | 1,500 | 1,514 | 43,600 |
| 2019/10/04 | 1,461 | 1,503 | 1,461 | 1,490 | 19,000 |
| 2019/10/03 | 1,490 | 1,490 | 1,448 | 1,454 | 18,400 |
| 2019/10/02 | 1,483 | 1,513 | 1,462 | 1,493 | 17,600 |
| 2019/10/01 | 1,507 | 1,507 | 1,475 | 1,475 | 13,300 |
| 2019/09/30 | 1,515 | 1,516 | 1,492 | 1,492 | 20,500 |
| 2019/09/27 | 1,556 | 1,556 | 1,517 | 1,528 | 6,300 |
| 2019/09/26 | 1,521 | 1,546 | 1,521 | 1,529 | 10,000 |
| 2019/09/25 | 1,565 | 1,565 | 1,516 | 1,517 | 20,900 |
| 2019/09/24 | 1,567 | 1,589 | 1,541 | 1,557 | 31,900 |
| 2019/09/20 | 1,431 | 1,527 | 1,429 | 1,527 | 53,200 |
| 2019/09/19 | 1,420 | 1,445 | 1,416 | 1,421 | 21,600 |
| 2019/09/18 | 1,431 | 1,444 | 1,408 | 1,420 | 16,500 |
| 2019/09/17 | 1,413 | 1,435 | 1,403 | 1,431 | 24,800 |
| 2019/09/13 | 1,470 | 1,475 | 1,433 | 1,433 | 21,200 |
| 2019/09/12 | 1,501 | 1,508 | 1,469 | 1,469 | 15,900 |
| 2019/09/11 | 1,471 | 1,492 | 1,440 | 1,472 | 33,900 |
| 2019/09/10 | 1,525 | 1,525 | 1,479 | 1,481 | 23,100 |
| 2019/09/09 | 1,529 | 1,538 | 1,505 | 1,522 | 16,300 |
| 2019/09/06 | 1,534 | 1,549 | 1,530 | 1,538 | 12,300 |
| 2019/09/05 | 1,571 | 1,577 | 1,518 | 1,542 | 33,300 |
| 2019/09/04 | 1,608 | 1,608 | 1,558 | 1,564 | 23,400 |
| 2019/09/03 | 1,643 | 1,650 | 1,611 | 1,615 | 7,700 |
| 2019/09/02 | 1,679 | 1,679 | 1,637 | 1,643 | 12,700 |
| 2019/08/30 | 1,652 | 1,708 | 1,629 | 1,679 | 26,400 |
| 2019/08/29 | 1,695 | 1,696 | 1,605 | 1,628 | 38,400 |
| 2019/08/28 | 1,727 | 1,728 | 1,686 | 1,703 | 12,600 |
| 2019/08/27 | 1,701 | 1,722 | 1,682 | 1,712 | 21,000 |
| 2019/08/26 | 1,660 | 1,697 | 1,624 | 1,660 | 33,900 |
| 2019/08/23 | 1,710 | 1,710 | 1,671 | 1,694 | 15,700 |
| 2019/08/22 | 1,686 | 1,708 | 1,674 | 1,689 | 16,900 |
| 2019/08/21 | 1,698 | 1,705 | 1,682 | 1,689 | 28,800 |
| 2019/08/20 | 1,680 | 1,701 | 1,662 | 1,695 | 15,900 |
| 2019/08/19 | 1,680 | 1,691 | 1,652 | 1,666 | 16,600 |
| 2019/08/16 | 1,650 | 1,680 | 1,628 | 1,649 | 20,900 |
| 2019/08/15 | 1,601 | 1,659 | 1,601 | 1,650 | 19,500 |
| 2019/08/14 | 1,682 | 1,715 | 1,639 | 1,650 | 42,600 |
| 2019/08/13 | 1,647 | 1,681 | 1,640 | 1,681 | 19,800 |
| 2019/08/09 | 1,694 | 1,711 | 1,676 | 1,680 | 36,000 |
| 2019/08/08 | 1,669 | 1,686 | 1,660 | 1,666 | 19,300 |
| 2019/08/07 | 1,683 | 1,683 | 1,637 | 1,651 | 9,600 |
| 2019/08/06 | 1,586 | 1,674 | 1,584 | 1,659 | 99,300 |
| 2019/08/05 | 1,707 | 1,719 | 1,625 | 1,651 | 64,500 |
| 2019/08/02 | 1,731 | 1,733 | 1,659 | 1,714 | 87,700 |
| 2019/08/01 | 1,764 | 1,842 | 1,744 | 1,766 | 175,400 |
| 2019/07/31 | 1,762 | 1,800 | 1,703 | 1,773 | 98,300 |
| 2019/07/30 | 1,801 | 1,819 | 1,748 | 1,780 | 55,700 |
| 2019/07/29 | 1,762 | 1,808 | 1,750 | 1,780 | 129,200 |
| 2019/07/26 | 1,680 | 1,726 | 1,666 | 1,710 | 65,700 |
| 2019/07/25 | 1,754 | 1,754 | 1,657 | 1,675 | 60,500 |
| 2019/07/24 | 1,693 | 1,706 | 1,675 | 1,694 | 24,500 |
| 2019/07/23 | 1,720 | 1,720 | 1,674 | 1,694 | 44,800 |
| 2019/07/22 | 1,756 | 1,756 | 1,692 | 1,720 | 31,900 |
| 2019/07/19 | 1,724 | 1,767 | 1,691 | 1,755 | 57,700 |
| 2019/07/18 | 1,775 | 1,775 | 1,706 | 1,720 | 44,200 |
| 2019/07/17 | 1,780 | 1,802 | 1,751 | 1,792 | 35,400 |
| 2019/07/16 | 1,815 | 1,815 | 1,757 | 1,797 | 42,600 |
| 2019/07/12 | 1,887 | 1,887 | 1,806 | 1,821 | 63,200 |
| 2019/07/11 | 1,900 | 1,948 | 1,897 | 1,898 | 57,900 |
| 2019/07/10 | 1,849 | 1,896 | 1,830 | 1,875 | 64,700 |
| 2019/07/09 | 1,841 | 1,939 | 1,824 | 1,859 | 136,300 |
| 2019/07/08 | 1,848 | 1,890 | 1,815 | 1,829 | 73,100 |
| 2019/07/05 | 1,817 | 1,836 | 1,755 | 1,834 | 68,600 |
| 2019/07/04 | 1,861 | 1,861 | 1,784 | 1,836 | 63,100 |
| 2019/07/03 | 1,920 | 1,920 | 1,852 | 1,860 | 51,500 |
| 2019/07/02 | 1,938 | 1,938 | 1,857 | 1,915 | 72,400 |
| 2019/07/01 | 1,993 | 1,993 | 1,931 | 1,958 | 53,900 |
| 2019/06/28 | 1,983 | 2,034 | 1,961 | 1,987 | 62,700 |
| 2019/06/27 | 1,961 | 1,983 | 1,920 | 1,962 | 58,800 |
| 2019/06/26 | 1,980 | 2,000 | 1,919 | 1,965 | 70,600 |
| 2019/06/25 | 1,979 | 2,029 | 1,906 | 2,014 | 66,900 |
| 2019/06/24 | 2,000 | 2,000 | 1,929 | 1,979 | 40,000 |
| 2019/06/21 | 2,061 | 2,111 | 1,970 | 2,035 | 67,200 |
| 2019/06/20 | 2,064 | 2,165 | 2,031 | 2,058 | 74,200 |
| 2019/06/19 | 2,037 | 2,149 | 2,011 | 2,014 | 75,800 |
| 2019/06/18 | 2,092 | 2,167 | 2,021 | 2,023 | 90,100 |
| 2019/06/17 | 2,075 | 2,183 | 2,072 | 2,104 | 103,500 |
| 2019/06/14 | 1,955 | 2,045 | 1,922 | 2,045 | 86,100 |
| 2019/06/13 | 1,997 | 1,997 | 1,899 | 1,915 | 33,300 |
| 2019/06/12 | 1,999 | 2,035 | 1,856 | 1,979 | 123,100 |
| 2019/06/11 | 1,982 | 2,000 | 1,969 | 1,993 | 24,300 |
| 2019/06/10 | 2,007 | 2,007 | 1,933 | 1,982 | 22,800 |
| 2019/06/07 | 1,900 | 1,980 | 1,850 | 1,967 | 45,700 |
| 2019/06/06 | 1,984 | 2,013 | 1,911 | 1,911 | 49,800 |
| 2019/06/05 | 1,930 | 1,979 | 1,915 | 1,949 | 27,800 |
| 2019/06/04 | 1,934 | 1,937 | 1,839 | 1,904 | 56,300 |
| 2019/06/03 | 1,950 | 1,962 | 1,915 | 1,945 | 46,400 |
| 2019/05/31 | 1,935 | 2,037 | 1,910 | 1,977 | 58,500 |
| 2019/05/30 | 1,928 | 1,980 | 1,909 | 1,946 | 36,800 |
| 2019/05/29 | 1,900 | 1,994 | 1,900 | 1,960 | 50,000 |
| 2019/05/28 | 1,900 | 1,947 | 1,892 | 1,918 | 38,800 |
| 2019/05/27 | 1,970 | 1,982 | 1,884 | 1,912 | 111,200 |
| 2019/05/24 | 1,941 | 2,064 | 1,898 | 2,034 | 114,400 |
| 2019/05/23 | 1,990 | 2,018 | 1,882 | 1,954 | 138,900 |
| 2019/05/22 | 1,817 | 1,966 | 1,803 | 1,939 | 130,500 |
| 2019/05/21 | 1,668 | 1,794 | 1,668 | 1,783 | 109,100 |
| 2019/05/20 | 1,659 | 1,677 | 1,615 | 1,668 | 51,200 |
| 2019/05/17 | 1,559 | 1,628 | 1,535 | 1,619 | 36,700 |
| 2019/05/16 | 1,570 | 1,571 | 1,518 | 1,538 | 35,100 |
| 2019/05/15 | 1,627 | 1,628 | 1,570 | 1,581 | 22,300 |
| 2019/05/14 | 1,570 | 1,670 | 1,517 | 1,631 | 56,500 |
| 2019/05/13 | 1,798 | 1,837 | 1,616 | 1,690 | 115,100 |
| 2019/05/10 | 1,665 | 1,761 | 1,665 | 1,737 | 53,200 |
| 2019/05/09 | 1,721 | 1,721 | 1,663 | 1,689 | 26,800 |
| 2019/05/08 | 1,688 | 1,740 | 1,631 | 1,723 | 39,000 |
| 2019/05/07 | 1,695 | 1,742 | 1,671 | 1,713 | 31,200 |
| 2019/04/26 | 1,689 | 1,725 | 1,663 | 1,708 | 31,600 |
| 2019/04/25 | 1,678 | 1,720 | 1,661 | 1,695 | 64,200 |
| 2019/04/24 | 1,715 | 1,724 | 1,645 | 1,667 | 56,700 |
| 2019/04/23 | 1,761 | 1,770 | 1,717 | 1,726 | 68,700 |
| 2019/04/22 | 1,706 | 1,825 | 1,705 | 1,785 | 127,400 |
| 2019/04/19 | 1,692 | 1,741 | 1,682 | 1,705 | 74,700 |
| 2019/04/18 | 1,685 | 1,720 | 1,640 | 1,661 | 65,700 |
| 2019/04/17 | 1,726 | 1,749 | 1,643 | 1,676 | 101,300 |
| 2019/04/16 | 1,599 | 1,684 | 1,597 | 1,680 | 110,800 |
| 2019/04/15 | 1,600 | 1,647 | 1,571 | 1,588 | 116,800 |
| 2019/04/12 | 1,499 | 1,608 | 1,489 | 1,561 | 143,800 |
| 2019/04/11 | 1,429 | 1,458 | 1,401 | 1,439 | 48,600 |
| 2019/04/10 | 1,339 | 1,414 | 1,323 | 1,403 | 59,900 |
| 2019/04/09 | 1,355 | 1,355 | 1,287 | 1,313 | 18,100 |
| 2019/04/08 | 1,351 | 1,360 | 1,337 | 1,355 | 20,600 |
| 2019/04/05 | 1,350 | 1,376 | 1,310 | 1,317 | 18,100 |
| 2019/04/04 | 1,343 | 1,395 | 1,329 | 1,349 | 38,000 |
| 2019/04/03 | 1,256 | 1,349 | 1,256 | 1,343 | 38,600 |
| 2019/04/02 | 1,271 | 1,277 | 1,235 | 1,256 | 18,500 |
| 2019/04/01 | 1,239 | 1,292 | 1,229 | 1,241 | 31,100 |
| 2019/03/29 | 1,216 | 1,236 | 1,173 | 1,233 | 25,800 |
| 2019/03/28 | 1,218 | 1,230 | 1,202 | 1,219 | 16,500 |
| 2019/03/27 | 1,231 | 1,248 | 1,213 | 1,231 | 11,400 |
| 2019/03/26 | 1,241 | 1,306 | 1,239 | 1,255 | 15,400 |
| 2019/03/25 | 1,254 | 1,254 | 1,229 | 1,239 | 22,800 |
| 2019/03/22 | 1,280 | 1,280 | 1,255 | 1,260 | 19,500 |
| 2019/03/20 | 1,277 | 1,293 | 1,271 | 1,280 | 13,900 |
| 2019/03/19 | 1,285 | 1,294 | 1,271 | 1,282 | 13,800 |
| 2019/03/18 | 1,310 | 1,310 | 1,284 | 1,289 | 17,800 |
| 2019/03/15 | 1,291 | 1,300 | 1,261 | 1,270 | 33,700 |
| 2019/03/14 | 1,282 | 1,283 | 1,254 | 1,276 | 11,100 |
| 2019/03/13 | 1,264 | 1,306 | 1,260 | 1,287 | 17,500 |
| 2019/03/12 | 1,263 | 1,291 | 1,257 | 1,280 | 18,200 |
| 2019/03/11 | 1,285 | 1,303 | 1,259 | 1,267 | 20,500 |
| 2019/03/08 | 1,300 | 1,327 | 1,265 | 1,283 | 37,700 |
| 2019/03/07 | 1,409 | 1,409 | 1,340 | 1,350 | 36,200 |
| 2019/03/06 | 1,431 | 1,435 | 1,392 | 1,402 | 22,700 |
| 2019/03/05 | 1,450 | 1,459 | 1,420 | 1,446 | 19,300 |
| 2019/03/04 | 1,460 | 1,510 | 1,434 | 1,467 | 56,400 |
| 2019/03/01 | 1,394 | 1,425 | 1,394 | 1,415 | 12,600 |
| 2019/02/28 | 1,435 | 1,437 | 1,396 | 1,398 | 14,800 |
| 2019/02/27 | 1,449 | 1,461 | 1,403 | 1,435 | 22,700 |
| 2019/02/26 | 1,495 | 1,518 | 1,442 | 1,449 | 31,200 |
| 2019/02/25 | 1,464 | 1,498 | 1,460 | 1,492 | 27,800 |
| 2019/02/22 | 1,451 | 1,459 | 1,431 | 1,447 | 18,100 |
| 2019/02/21 | 1,413 | 1,478 | 1,376 | 1,458 | 84,400 |
| 2019/02/20 | 1,430 | 1,441 | 1,407 | 1,414 | 29,800 |
| 2019/02/19 | 1,394 | 1,436 | 1,394 | 1,420 | 25,300 |
| 2019/02/18 | 1,389 | 1,427 | 1,361 | 1,404 | 39,300 |
| 2019/02/15 | 1,420 | 1,438 | 1,351 | 1,368 | 52,600 |
| 2019/02/14 | 1,372 | 1,420 | 1,350 | 1,420 | 45,100 |
| 2019/02/13 | 1,450 | 1,450 | 1,338 | 1,342 | 66,500 |
| 2019/02/12 | 1,438 | 1,470 | 1,365 | 1,448 | 62,900 |
| 2019/02/08 | 1,480 | 1,516 | 1,405 | 1,416 | 72,400 |
| 2019/02/07 | 1,428 | 1,500 | 1,415 | 1,498 | 81,600 |
| 2019/02/06 | 1,540 | 1,570 | 1,406 | 1,452 | 238,000 |
| 2019/02/05 | 1,374 | 1,397 | 1,336 | 1,352 | 49,600 |
| 2019/02/04 | 1,327 | 1,409 | 1,327 | 1,386 | 60,300 |
| 2019/02/01 | 1,353 | 1,355 | 1,291 | 1,324 | 22,100 |
| 2019/01/31 | 1,335 | 1,365 | 1,310 | 1,338 | 30,800 |
| 2019/01/30 | 1,387 | 1,423 | 1,331 | 1,333 | 81,000 |
| 2019/01/29 | 1,326 | 1,375 | 1,297 | 1,368 | 51,300 |
| 2019/01/28 | 1,249 | 1,390 | 1,235 | 1,346 | 131,700 |
| 2019/01/25 | 1,248 | 1,259 | 1,225 | 1,249 | 16,100 |
| 2019/01/24 | 1,202 | 1,250 | 1,190 | 1,249 | 20,000 |
| 2019/01/23 | 1,180 | 1,210 | 1,180 | 1,202 | 20,600 |
| 2019/01/22 | 1,208 | 1,224 | 1,181 | 1,224 | 17,400 |
| 2019/01/21 | 1,292 | 1,292 | 1,192 | 1,208 | 43,800 |
| 2019/01/18 | 1,299 | 1,318 | 1,242 | 1,262 | 59,100 |
| 2019/01/17 | 1,199 | 1,249 | 1,176 | 1,249 | 31,700 |
| 2019/01/16 | 1,235 | 1,250 | 1,177 | 1,199 | 36,900 |
| 2019/01/15 | 1,090 | 1,231 | 1,076 | 1,200 | 54,900 |
| 2019/01/11 | 1,070 | 1,115 | 1,061 | 1,099 | 22,700 |
| 2019/01/10 | 1,118 | 1,118 | 1,052 | 1,059 | 22,700 |
| 2019/01/09 | 1,096 | 1,170 | 1,096 | 1,118 | 26,200 |
| 2019/01/08 | 1,073 | 1,110 | 1,073 | 1,092 | 28,700 |
| 2019/01/07 | 1,106 | 1,112 | 1,050 | 1,093 | 29,600 |
| 2019/01/04 | 971 | 1,022 | 970 | 1,016 | 24,600 |