クレスコ(4674)の株価時系列情報
クレスコ(4674)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 5,300 | 5,500 | 5,300 | 5,500 | 3,900 |
| 2000/12/28 | 5,700 | 5,700 | 5,300 | 5,300 | 2,100 |
| 2000/12/27 | 5,760 | 5,800 | 5,670 | 5,710 | 1,100 |
| 2000/12/26 | 5,960 | 5,960 | 5,770 | 5,890 | 4,900 |
| 2000/12/25 | 6,230 | 6,230 | 5,700 | 5,760 | 3,900 |
| 2000/12/22 | 5,300 | 5,600 | 5,200 | 5,370 | 12,400 |
| 2000/12/21 | 5,610 | 5,610 | 5,100 | 5,100 | 17,000 |
| 2000/12/20 | 6,000 | 6,100 | 5,600 | 6,100 | 8,500 |
| 2000/12/19 | 6,680 | 6,680 | 6,150 | 6,250 | 3,100 |
| 2000/12/18 | 6,700 | 6,700 | 6,660 | 6,700 | 2,200 |
| 2000/12/15 | 6,820 | 6,920 | 6,800 | 6,920 | 3,300 |
| 2000/12/14 | 6,850 | 6,850 | 6,800 | 6,820 | 3,300 |
| 2000/12/13 | 6,850 | 7,000 | 6,750 | 7,000 | 7,800 |
| 2000/12/12 | 7,000 | 7,000 | 6,700 | 6,850 | 9,300 |
| 2000/12/11 | 7,010 | 7,150 | 7,000 | 7,010 | 5,100 |
| 2000/12/08 | 7,150 | 7,150 | 7,050 | 7,100 | 4,800 |
| 2000/12/07 | 7,350 | 7,490 | 7,150 | 7,150 | 3,300 |
| 2000/12/06 | 7,600 | 7,600 | 7,310 | 7,350 | 4,200 |
| 2000/12/05 | 7,000 | 7,500 | 7,000 | 7,500 | 2,100 |
| 2000/12/04 | 7,300 | 7,590 | 7,300 | 7,500 | 4,000 |
| 2000/12/01 | 7,100 | 7,200 | 7,100 | 7,200 | 2,200 |
| 2000/11/30 | 7,100 | 7,290 | 7,000 | 7,100 | 10,100 |
| 2000/11/29 | 6,820 | 7,080 | 6,800 | 7,050 | 2,400 |
| 2000/11/28 | 6,500 | 6,720 | 6,450 | 6,720 | 7,300 |
| 2000/11/27 | 6,350 | 6,450 | 6,350 | 6,400 | 17,400 |
| 2000/11/24 | 6,500 | 6,600 | 6,350 | 6,350 | 10,800 |
| 2000/11/22 | 6,660 | 6,700 | 6,400 | 6,400 | 7,100 |
| 2000/11/21 | 6,510 | 6,660 | 6,510 | 6,650 | 2,500 |
| 2000/11/20 | 7,000 | 7,100 | 6,900 | 6,900 | 10,900 |
| 2000/11/17 | 7,450 | 7,650 | 7,350 | 7,350 | 5,600 |
| 2000/11/16 | 7,700 | 7,700 | 7,480 | 7,480 | 5,600 |
| 2000/11/15 | 8,000 | 8,000 | 7,700 | 7,750 | 21,800 |
| 2000/11/14 | 7,850 | 7,850 | 7,700 | 7,850 | 4,100 |
| 2000/11/13 | 7,800 | 7,800 | 7,700 | 7,740 | 13,300 |
| 2000/11/10 | 7,770 | 8,000 | 7,670 | 8,000 | 12,900 |
| 2000/11/09 | 7,700 | 7,800 | 7,600 | 7,700 | 3,200 |
| 2000/11/08 | 8,090 | 8,200 | 7,710 | 7,810 | 9,900 |
| 2000/11/07 | 7,900 | 8,200 | 7,900 | 7,990 | 10,800 |
| 2000/11/06 | 7,400 | 7,800 | 7,300 | 7,700 | 12,200 |
| 2000/11/02 | 7,500 | 7,700 | 7,260 | 7,500 | 6,300 |
| 2000/11/01 | 7,600 | 7,890 | 7,600 | 7,700 | 10,900 |
| 2000/10/31 | 7,500 | 7,800 | 7,450 | 7,700 | 12,900 |
| 2000/10/30 | 7,800 | 8,000 | 7,800 | 7,900 | 3,400 |
| 2000/10/27 | 8,050 | 8,200 | 7,800 | 8,000 | 7,200 |
| 2000/10/26 | 7,600 | 8,000 | 7,450 | 8,000 | 14,000 |
| 2000/10/25 | 7,900 | 7,900 | 7,650 | 7,700 | 8,500 |
| 2000/10/24 | 7,650 | 7,900 | 7,590 | 7,900 | 7,500 |
| 2000/10/23 | 7,900 | 8,100 | 7,700 | 7,750 | 6,900 |
| 2000/10/20 | 8,150 | 8,340 | 7,900 | 7,900 | 14,600 |
| 2000/10/19 | 7,600 | 8,000 | 7,600 | 8,000 | 14,900 |
| 2000/10/18 | 8,200 | 8,200 | 7,600 | 7,600 | 9,200 |
| 2000/10/17 | 8,200 | 8,210 | 8,180 | 8,200 | 5,900 |
| 2000/10/16 | 8,550 | 8,550 | 8,100 | 8,200 | 9,000 |
| 2000/10/13 | 8,100 | 8,300 | 8,000 | 8,200 | 14,700 |
| 2000/10/12 | 8,550 | 8,550 | 8,050 | 8,100 | 11,500 |
| 2000/10/11 | 8,150 | 8,200 | 7,900 | 8,050 | 9,800 |
| 2000/10/10 | 8,050 | 8,300 | 8,000 | 8,200 | 6,000 |
| 2000/10/06 | 8,250 | 8,250 | 8,100 | 8,250 | 6,000 |
| 2000/10/05 | 8,100 | 8,300 | 8,010 | 8,250 | 12,700 |
| 2000/10/04 | 7,920 | 8,000 | 7,700 | 8,000 | 9,300 |
| 2000/10/03 | 7,500 | 8,000 | 7,390 | 7,820 | 17,600 |
| 2000/10/02 | 7,100 | 7,110 | 7,000 | 7,000 | 16,300 |
| 2000/09/29 | 7,500 | 7,600 | 7,000 | 7,400 | 13,800 |
| 2000/09/28 | 7,600 | 7,600 | 7,290 | 7,500 | 9,600 |
| 2000/09/27 | 7,500 | 7,600 | 7,450 | 7,600 | 7,100 |
| 2000/09/26 | 7,990 | 7,990 | 7,650 | 7,800 | 6,100 |
| 2000/09/25 | 7,650 | 8,000 | 7,650 | 8,000 | 16,300 |
| 2000/09/22 | 8,100 | 8,120 | 8,050 | 8,050 | 17,600 |
| 2000/09/21 | 8,170 | 8,170 | 7,800 | 8,100 | 10,500 |
| 2000/09/20 | 8,050 | 8,120 | 8,000 | 8,070 | 19,500 |
| 2000/09/19 | 8,100 | 8,330 | 8,010 | 8,050 | 32,800 |