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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,081 | 1,117 | 1,073 | 1,110 | 10,400 |
| 2021/12/29 | 1,073 | 1,078 | 1,073 | 1,073 | 1,300 |
| 2021/12/28 | 1,055 | 1,080 | 1,055 | 1,068 | 28,300 |
| 2021/12/27 | 1,064 | 1,064 | 1,043 | 1,052 | 13,000 |
| 2021/12/24 | 1,075 | 1,075 | 1,052 | 1,058 | 12,300 |
| 2021/12/23 | 1,060 | 1,064 | 1,048 | 1,064 | 14,100 |
| 2021/12/22 | 1,055 | 1,065 | 1,052 | 1,058 | 4,600 |
| 2021/12/21 | 1,036 | 1,048 | 1,023 | 1,044 | 16,400 |
| 2021/12/20 | 1,072 | 1,072 | 1,020 | 1,035 | 29,600 |
| 2021/12/17 | 1,073 | 1,073 | 1,053 | 1,072 | 8,700 |
| 2021/12/16 | 1,089 | 1,089 | 1,067 | 1,071 | 8,100 |
| 2021/12/15 | 1,075 | 1,090 | 1,075 | 1,075 | 5,100 |
| 2021/12/14 | 1,099 | 1,099 | 1,071 | 1,075 | 2,600 |
| 2021/12/13 | 1,112 | 1,112 | 1,081 | 1,081 | 5,700 |
| 2021/12/10 | 1,126 | 1,130 | 1,098 | 1,105 | 17,100 |
| 2021/12/09 | 1,111 | 1,111 | 1,099 | 1,110 | 8,500 |
| 2021/12/08 | 1,110 | 1,110 | 1,089 | 1,095 | 8,100 |
| 2021/12/07 | 1,110 | 1,116 | 1,102 | 1,109 | 16,500 |
| 2021/12/06 | 1,098 | 1,110 | 1,088 | 1,110 | 12,500 |
| 2021/12/03 | 1,075 | 1,094 | 1,075 | 1,081 | 12,100 |
| 2021/12/02 | 1,075 | 1,096 | 1,060 | 1,075 | 20,900 |
| 2021/12/01 | 1,100 | 1,107 | 1,072 | 1,105 | 15,700 |
| 2021/11/30 | 1,079 | 1,110 | 1,065 | 1,083 | 32,000 |
| 2021/11/29 | 1,059 | 1,077 | 1,054 | 1,054 | 11,900 |
| 2021/11/26 | 1,057 | 1,077 | 1,047 | 1,074 | 22,700 |
| 2021/11/25 | 1,080 | 1,081 | 1,057 | 1,057 | 15,400 |
| 2021/11/24 | 1,056 | 1,056 | 1,037 | 1,050 | 8,000 |
| 2021/11/22 | 1,026 | 1,051 | 1,021 | 1,051 | 33,900 |
| 2021/11/19 | 1,044 | 1,044 | 1,032 | 1,033 | 10,300 |
| 2021/11/18 | 1,027 | 1,040 | 1,015 | 1,039 | 32,700 |
| 2021/11/17 | 1,039 | 1,039 | 1,020 | 1,023 | 26,900 |
| 2021/11/16 | 1,030 | 1,036 | 1,018 | 1,024 | 28,500 |
| 2021/11/15 | 1,040 | 1,040 | 1,026 | 1,030 | 19,100 |
| 2021/11/12 | 1,021 | 1,039 | 1,012 | 1,031 | 67,600 |
| 2021/11/11 | 1,018 | 1,030 | 1,011 | 1,021 | 18,800 |
| 2021/11/10 | 1,041 | 1,041 | 1,019 | 1,032 | 41,300 |
| 2021/11/09 | 1,053 | 1,053 | 1,018 | 1,026 | 62,700 |
| 2021/11/08 | 1,055 | 1,055 | 1,031 | 1,035 | 29,400 |
| 2021/11/05 | 1,074 | 1,087 | 1,050 | 1,052 | 46,900 |
| 2021/11/04 | 1,072 | 1,074 | 1,045 | 1,074 | 27,400 |
| 2021/11/02 | 1,046 | 1,046 | 1,027 | 1,042 | 8,100 |
| 2021/11/01 | 1,030 | 1,040 | 1,014 | 1,040 | 23,600 |
| 2021/10/29 | 1,061 | 1,061 | 998 | 998 | 40,600 |
| 2021/10/28 | 1,084 | 1,096 | 1,048 | 1,051 | 55,900 |
| 2021/10/27 | 1,087 | 1,114 | 1,081 | 1,096 | 28,600 |
| 2021/10/26 | 1,074 | 1,090 | 1,069 | 1,074 | 7,900 |
| 2021/10/25 | 1,103 | 1,103 | 1,071 | 1,074 | 10,500 |
| 2021/10/22 | 1,074 | 1,085 | 1,074 | 1,084 | 8,200 |
| 2021/10/21 | 1,070 | 1,078 | 1,070 | 1,078 | 4,000 |
| 2021/10/20 | 1,071 | 1,080 | 1,070 | 1,070 | 8,000 |
| 2021/10/19 | 1,070 | 1,073 | 1,066 | 1,071 | 3,800 |
| 2021/10/18 | 1,078 | 1,089 | 1,070 | 1,070 | 4,700 |
| 2021/10/15 | 1,070 | 1,073 | 1,060 | 1,073 | 6,900 |
| 2021/10/14 | 1,069 | 1,076 | 1,057 | 1,057 | 13,800 |
| 2021/10/13 | 1,079 | 1,079 | 1,064 | 1,067 | 7,400 |
| 2021/10/12 | 1,090 | 1,090 | 1,079 | 1,079 | 3,700 |
| 2021/10/11 | 1,095 | 1,109 | 1,070 | 1,089 | 21,100 |
| 2021/10/08 | 1,081 | 1,090 | 1,075 | 1,085 | 6,300 |
| 2021/10/07 | 1,069 | 1,085 | 1,067 | 1,070 | 6,200 |
| 2021/10/06 | 1,091 | 1,108 | 1,065 | 1,068 | 16,400 |
| 2021/10/05 | 1,109 | 1,122 | 1,090 | 1,090 | 12,400 |
| 2021/10/04 | 1,142 | 1,142 | 1,110 | 1,113 | 6,100 |
| 2021/10/01 | 1,151 | 1,151 | 1,134 | 1,145 | 5,400 |
| 2021/09/30 | 1,174 | 1,174 | 1,151 | 1,151 | 4,700 |
| 2021/09/29 | 1,154 | 1,169 | 1,142 | 1,164 | 7,400 |
| 2021/09/28 | 1,167 | 1,171 | 1,159 | 1,169 | 6,500 |
| 2021/09/27 | 1,174 | 1,176 | 1,164 | 1,172 | 4,200 |
| 2021/09/24 | 1,193 | 1,193 | 1,165 | 1,174 | 9,800 |
| 2021/09/22 | 1,172 | 1,172 | 1,159 | 1,165 | 4,700 |
| 2021/09/21 | 1,165 | 1,184 | 1,162 | 1,182 | 7,200 |
| 2021/09/17 | 1,175 | 1,194 | 1,170 | 1,179 | 3,100 |
| 2021/09/16 | 1,196 | 1,197 | 1,169 | 1,177 | 8,700 |
| 2021/09/15 | 1,200 | 1,203 | 1,184 | 1,196 | 3,500 |
| 2021/09/14 | 1,206 | 1,206 | 1,185 | 1,192 | 10,200 |
| 2021/09/13 | 1,211 | 1,211 | 1,190 | 1,199 | 7,200 |
| 2021/09/10 | 1,195 | 1,198 | 1,175 | 1,198 | 5,600 |
| 2021/09/09 | 1,176 | 1,209 | 1,171 | 1,192 | 12,500 |
| 2021/09/08 | 1,175 | 1,185 | 1,174 | 1,175 | 3,200 |
| 2021/09/07 | 1,165 | 1,181 | 1,157 | 1,175 | 14,900 |
| 2021/09/06 | 1,159 | 1,166 | 1,152 | 1,164 | 3,300 |
| 2021/09/03 | 1,144 | 1,166 | 1,140 | 1,157 | 10,900 |
| 2021/09/02 | 1,145 | 1,151 | 1,136 | 1,144 | 3,400 |
| 2021/09/01 | 1,146 | 1,146 | 1,136 | 1,145 | 6,200 |
| 2021/08/31 | 1,127 | 1,139 | 1,120 | 1,137 | 6,900 |
| 2021/08/30 | 1,126 | 1,128 | 1,120 | 1,120 | 4,100 |
| 2021/08/27 | 1,116 | 1,120 | 1,110 | 1,120 | 3,000 |
| 2021/08/26 | 1,120 | 1,120 | 1,117 | 1,117 | 700 |
| 2021/08/25 | 1,124 | 1,124 | 1,112 | 1,120 | 5,400 |
| 2021/08/24 | 1,106 | 1,114 | 1,100 | 1,114 | 3,600 |
| 2021/08/23 | 1,081 | 1,104 | 1,072 | 1,099 | 4,200 |
| 2021/08/20 | 1,075 | 1,095 | 1,075 | 1,077 | 5,800 |
| 2021/08/19 | 1,073 | 1,097 | 1,071 | 1,080 | 8,600 |
| 2021/08/18 | 1,073 | 1,094 | 1,063 | 1,091 | 9,800 |
| 2021/08/17 | 1,102 | 1,102 | 1,077 | 1,078 | 16,700 |
| 2021/08/16 | 1,111 | 1,113 | 1,101 | 1,106 | 17,500 |
| 2021/08/13 | 1,127 | 1,127 | 1,112 | 1,114 | 10,300 |
| 2021/08/12 | 1,111 | 1,131 | 1,111 | 1,127 | 11,500 |
| 2021/08/11 | 1,114 | 1,119 | 1,104 | 1,110 | 14,100 |
| 2021/08/10 | 1,118 | 1,118 | 1,105 | 1,106 | 12,300 |
| 2021/08/06 | 1,110 | 1,117 | 1,102 | 1,110 | 9,400 |
| 2021/08/05 | 1,125 | 1,125 | 1,108 | 1,108 | 5,800 |
| 2021/08/04 | 1,143 | 1,143 | 1,107 | 1,111 | 21,000 |
| 2021/08/03 | 1,144 | 1,159 | 1,130 | 1,133 | 20,500 |
| 2021/08/02 | 1,178 | 1,178 | 1,131 | 1,137 | 32,300 |
| 2021/07/30 | 1,212 | 1,212 | 1,180 | 1,180 | 49,600 |
| 2021/07/29 | 1,244 | 1,263 | 1,239 | 1,239 | 15,700 |
| 2021/07/28 | 1,245 | 1,250 | 1,237 | 1,240 | 7,700 |
| 2021/07/27 | 1,250 | 1,253 | 1,239 | 1,245 | 9,700 |
| 2021/07/26 | 1,265 | 1,265 | 1,246 | 1,246 | 3,700 |
| 2021/07/21 | 1,292 | 1,292 | 1,244 | 1,248 | 13,200 |
| 2021/07/20 | 1,276 | 1,276 | 1,240 | 1,262 | 12,500 |
| 2021/07/19 | 1,271 | 1,273 | 1,265 | 1,265 | 3,500 |
| 2021/07/16 | 1,275 | 1,278 | 1,267 | 1,278 | 4,700 |
| 2021/07/15 | 1,275 | 1,275 | 1,256 | 1,270 | 2,700 |
| 2021/07/14 | 1,276 | 1,276 | 1,268 | 1,275 | 900 |
| 2021/07/13 | 1,261 | 1,281 | 1,261 | 1,276 | 2,000 |
| 2021/07/12 | 1,255 | 1,279 | 1,255 | 1,259 | 1,600 |
| 2021/07/09 | 1,253 | 1,253 | 1,246 | 1,246 | 4,900 |
| 2021/07/08 | 1,272 | 1,275 | 1,251 | 1,253 | 8,100 |
| 2021/07/07 | 1,265 | 1,280 | 1,260 | 1,272 | 6,600 |
| 2021/07/06 | 1,265 | 1,270 | 1,264 | 1,265 | 2,200 |
| 2021/07/05 | 1,273 | 1,273 | 1,269 | 1,269 | 800 |
| 2021/07/02 | 1,278 | 1,278 | 1,265 | 1,268 | 9,700 |
| 2021/07/01 | 1,287 | 1,288 | 1,276 | 1,278 | 3,400 |
| 2021/06/30 | 1,290 | 1,294 | 1,283 | 1,294 | 1,100 |
| 2021/06/29 | 1,288 | 1,290 | 1,283 | 1,283 | 900 |
| 2021/06/28 | 1,288 | 1,288 | 1,284 | 1,285 | 2,300 |
| 2021/06/25 | 1,299 | 1,299 | 1,282 | 1,290 | 8,500 |
| 2021/06/24 | 1,286 | 1,286 | 1,269 | 1,285 | 5,800 |
| 2021/06/23 | 1,284 | 1,284 | 1,252 | 1,269 | 3,200 |
| 2021/06/22 | 1,261 | 1,274 | 1,261 | 1,269 | 2,400 |
| 2021/06/21 | 1,258 | 1,279 | 1,255 | 1,264 | 5,100 |
| 2021/06/18 | 1,306 | 1,308 | 1,275 | 1,288 | 8,700 |
| 2021/06/17 | 1,293 | 1,299 | 1,268 | 1,299 | 9,600 |
| 2021/06/16 | 1,274 | 1,294 | 1,266 | 1,285 | 5,200 |
| 2021/06/15 | 1,265 | 1,277 | 1,265 | 1,274 | 2,400 |
| 2021/06/14 | 1,274 | 1,290 | 1,269 | 1,275 | 7,500 |
| 2021/06/11 | 1,299 | 1,299 | 1,265 | 1,275 | 8,200 |
| 2021/06/10 | 1,259 | 1,271 | 1,243 | 1,269 | 3,800 |
| 2021/06/09 | 1,253 | 1,271 | 1,245 | 1,259 | 9,700 |
| 2021/06/08 | 1,229 | 1,260 | 1,228 | 1,244 | 12,200 |
| 2021/06/07 | 1,230 | 1,240 | 1,230 | 1,230 | 2,800 |
| 2021/06/04 | 1,241 | 1,241 | 1,229 | 1,229 | 4,800 |
| 2021/06/03 | 1,230 | 1,236 | 1,225 | 1,231 | 10,700 |
| 2021/06/02 | 1,235 | 1,238 | 1,232 | 1,232 | 6,800 |
| 2021/06/01 | 1,233 | 1,245 | 1,233 | 1,236 | 6,400 |
| 2021/05/31 | 1,244 | 1,244 | 1,232 | 1,233 | 7,900 |
| 2021/05/28 | 1,234 | 1,244 | 1,232 | 1,244 | 13,100 |
| 2021/05/27 | 1,254 | 1,254 | 1,237 | 1,240 | 6,800 |
| 2021/05/26 | 1,260 | 1,260 | 1,247 | 1,256 | 10,600 |
| 2021/05/25 | 1,260 | 1,271 | 1,251 | 1,263 | 9,900 |
| 2021/05/24 | 1,244 | 1,252 | 1,239 | 1,248 | 8,700 |
| 2021/05/21 | 1,236 | 1,250 | 1,235 | 1,239 | 10,300 |
| 2021/05/20 | 1,235 | 1,248 | 1,232 | 1,248 | 17,200 |
| 2021/05/19 | 1,240 | 1,240 | 1,230 | 1,235 | 12,100 |
| 2021/05/18 | 1,237 | 1,252 | 1,232 | 1,245 | 9,200 |
| 2021/05/17 | 1,290 | 1,290 | 1,231 | 1,245 | 15,600 |
| 2021/05/14 | 1,260 | 1,276 | 1,239 | 1,267 | 16,500 |
| 2021/05/13 | 1,256 | 1,256 | 1,208 | 1,243 | 22,500 |
| 2021/05/12 | 1,307 | 1,311 | 1,248 | 1,268 | 34,800 |
| 2021/05/11 | 1,355 | 1,355 | 1,319 | 1,335 | 19,900 |
| 2021/05/10 | 1,410 | 1,440 | 1,364 | 1,368 | 41,000 |
| 2021/05/07 | 1,439 | 1,455 | 1,400 | 1,408 | 32,400 |
| 2021/05/06 | 1,446 | 1,448 | 1,431 | 1,440 | 14,700 |
| 2021/04/30 | 1,360 | 1,416 | 1,360 | 1,416 | 17,300 |
| 2021/04/28 | 1,362 | 1,370 | 1,355 | 1,359 | 5,400 |
| 2021/04/27 | 1,381 | 1,385 | 1,364 | 1,369 | 4,900 |
| 2021/04/26 | 1,373 | 1,373 | 1,360 | 1,360 | 3,300 |
| 2021/04/23 | 1,377 | 1,377 | 1,358 | 1,359 | 7,100 |
| 2021/04/22 | 1,330 | 1,358 | 1,323 | 1,358 | 11,200 |
| 2021/04/21 | 1,324 | 1,330 | 1,312 | 1,326 | 13,100 |
| 2021/04/20 | 1,340 | 1,345 | 1,336 | 1,345 | 2,000 |
| 2021/04/19 | 1,355 | 1,355 | 1,343 | 1,343 | 2,900 |
| 2021/04/16 | 1,346 | 1,368 | 1,341 | 1,355 | 6,500 |
| 2021/04/15 | 1,364 | 1,365 | 1,349 | 1,349 | 4,700 |
| 2021/04/14 | 1,356 | 1,360 | 1,346 | 1,360 | 4,000 |
| 2021/04/13 | 1,343 | 1,364 | 1,326 | 1,356 | 11,800 |
| 2021/04/12 | 1,378 | 1,378 | 1,342 | 1,348 | 5,500 |
| 2021/04/09 | 1,374 | 1,379 | 1,365 | 1,365 | 4,100 |
| 2021/04/08 | 1,359 | 1,374 | 1,354 | 1,374 | 14,700 |
| 2021/04/07 | 1,345 | 1,366 | 1,344 | 1,355 | 6,500 |
| 2021/04/06 | 1,367 | 1,372 | 1,336 | 1,355 | 18,700 |
| 2021/04/05 | 1,385 | 1,385 | 1,367 | 1,373 | 9,100 |
| 2021/04/02 | 1,391 | 1,394 | 1,382 | 1,385 | 4,900 |
| 2021/04/01 | 1,396 | 1,411 | 1,391 | 1,391 | 5,000 |
| 2021/03/31 | 1,400 | 1,424 | 1,398 | 1,411 | 5,200 |
| 2021/03/30 | 1,416 | 1,428 | 1,403 | 1,410 | 4,400 |
| 2021/03/29 | 1,422 | 1,460 | 1,422 | 1,428 | 21,100 |
| 2021/03/26 | 1,456 | 1,456 | 1,419 | 1,419 | 10,600 |
| 2021/03/25 | 1,496 | 1,496 | 1,416 | 1,456 | 18,100 |
| 2021/03/24 | 1,498 | 1,500 | 1,450 | 1,469 | 30,800 |
| 2021/03/23 | 1,433 | 1,517 | 1,433 | 1,480 | 48,300 |
| 2021/03/22 | 1,412 | 1,458 | 1,407 | 1,437 | 27,200 |
| 2021/03/19 | 1,368 | 1,440 | 1,368 | 1,436 | 34,600 |
| 2021/03/18 | 1,356 | 1,395 | 1,351 | 1,389 | 23,500 |
| 2021/03/17 | 1,334 | 1,373 | 1,325 | 1,356 | 44,900 |
| 2021/03/16 | 1,331 | 1,339 | 1,321 | 1,338 | 23,100 |
| 2021/03/15 | 1,327 | 1,339 | 1,314 | 1,338 | 15,200 |
| 2021/03/12 | 1,328 | 1,348 | 1,320 | 1,327 | 27,100 |
| 2021/03/11 | 1,296 | 1,323 | 1,296 | 1,322 | 10,700 |
| 2021/03/10 | 1,297 | 1,320 | 1,292 | 1,295 | 36,300 |
| 2021/03/09 | 1,285 | 1,310 | 1,279 | 1,297 | 31,500 |
| 2021/03/08 | 1,310 | 1,342 | 1,292 | 1,293 | 9,600 |
| 2021/03/05 | 1,313 | 1,315 | 1,290 | 1,299 | 21,200 |
| 2021/03/04 | 1,310 | 1,330 | 1,310 | 1,325 | 5,700 |
| 2021/03/03 | 1,337 | 1,342 | 1,311 | 1,315 | 14,700 |
| 2021/03/02 | 1,356 | 1,375 | 1,317 | 1,337 | 26,000 |
| 2021/03/01 | 1,351 | 1,378 | 1,322 | 1,342 | 17,200 |
| 2021/02/26 | 1,370 | 1,380 | 1,336 | 1,352 | 36,900 |
| 2021/02/25 | 1,433 | 1,433 | 1,388 | 1,388 | 19,100 |
| 2021/02/24 | 1,415 | 1,422 | 1,388 | 1,403 | 12,500 |
| 2021/02/22 | 1,420 | 1,431 | 1,383 | 1,415 | 20,600 |
| 2021/02/19 | 1,400 | 1,435 | 1,400 | 1,415 | 5,400 |
| 2021/02/18 | 1,440 | 1,469 | 1,400 | 1,400 | 11,100 |
| 2021/02/17 | 1,475 | 1,475 | 1,438 | 1,440 | 11,700 |
| 2021/02/16 | 1,508 | 1,508 | 1,448 | 1,469 | 14,500 |
| 2021/02/15 | 1,475 | 1,549 | 1,465 | 1,508 | 20,900 |
| 2021/02/12 | 1,480 | 1,500 | 1,460 | 1,490 | 21,900 |
| 2021/02/10 | 1,420 | 1,510 | 1,420 | 1,496 | 63,300 |
| 2021/02/09 | 1,387 | 1,420 | 1,380 | 1,388 | 22,900 |
| 2021/02/08 | 1,367 | 1,436 | 1,364 | 1,393 | 73,600 |
| 2021/02/05 | 1,387 | 1,387 | 1,353 | 1,359 | 42,400 |
| 2021/02/04 | 1,360 | 1,380 | 1,341 | 1,351 | 165,300 |
| 2021/02/03 | 1,470 | 1,519 | 1,450 | 1,510 | 54,700 |
| 2021/02/02 | 1,415 | 1,449 | 1,390 | 1,440 | 49,200 |
| 2021/02/01 | 1,380 | 1,405 | 1,360 | 1,389 | 27,900 |
| 2021/01/29 | 1,448 | 1,449 | 1,381 | 1,389 | 27,200 |
| 2021/01/28 | 1,443 | 1,475 | 1,428 | 1,452 | 18,400 |
| 2021/01/27 | 1,480 | 1,498 | 1,470 | 1,488 | 19,900 |
| 2021/01/26 | 1,497 | 1,497 | 1,475 | 1,480 | 11,900 |
| 2021/01/25 | 1,523 | 1,523 | 1,495 | 1,496 | 8,000 |
| 2021/01/22 | 1,524 | 1,531 | 1,493 | 1,493 | 17,800 |
| 2021/01/21 | 1,521 | 1,529 | 1,506 | 1,518 | 11,300 |
| 2021/01/20 | 1,555 | 1,555 | 1,520 | 1,523 | 27,900 |
| 2021/01/19 | 1,494 | 1,557 | 1,485 | 1,549 | 31,600 |
| 2021/01/18 | 1,484 | 1,508 | 1,465 | 1,494 | 17,500 |
| 2021/01/15 | 1,482 | 1,501 | 1,475 | 1,484 | 19,600 |
| 2021/01/14 | 1,499 | 1,525 | 1,474 | 1,480 | 43,200 |
| 2021/01/13 | 1,476 | 1,491 | 1,439 | 1,481 | 30,500 |
| 2021/01/12 | 1,500 | 1,509 | 1,458 | 1,476 | 21,800 |
| 2021/01/08 | 1,531 | 1,531 | 1,500 | 1,507 | 14,500 |
| 2021/01/07 | 1,480 | 1,556 | 1,471 | 1,495 | 49,500 |
| 2021/01/06 | 1,478 | 1,489 | 1,471 | 1,472 | 11,500 |
| 2021/01/05 | 1,476 | 1,499 | 1,470 | 1,478 | 19,600 |
| 2021/01/04 | 1,465 | 1,499 | 1,433 | 1,491 | 32,200 |