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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,499 | 1,515 | 1,498 | 1,515 | 3,800 |
| 2001/12/27 | 1,476 | 1,476 | 1,450 | 1,461 | 3,900 |
| 2001/12/26 | 1,490 | 1,490 | 1,476 | 1,476 | 3,300 |
| 2001/12/25 | 1,521 | 1,540 | 1,470 | 1,490 | 11,800 |
| 2001/12/21 | 1,400 | 1,430 | 1,393 | 1,400 | 7,900 |
| 2001/12/20 | 1,425 | 1,425 | 1,400 | 1,409 | 11,800 |
| 2001/12/19 | 1,420 | 1,430 | 1,401 | 1,430 | 13,200 |
| 2001/12/18 | 1,430 | 1,430 | 1,405 | 1,425 | 9,000 |
| 2001/12/17 | 1,450 | 1,450 | 1,411 | 1,412 | 5,400 |
| 2001/12/14 | 1,500 | 1,500 | 1,435 | 1,450 | 19,800 |
| 2001/12/13 | 1,456 | 1,456 | 1,440 | 1,449 | 7,400 |
| 2001/12/12 | 1,455 | 1,455 | 1,445 | 1,451 | 17,700 |
| 2001/12/11 | 1,410 | 1,460 | 1,400 | 1,435 | 24,500 |
| 2001/12/10 | 1,575 | 1,590 | 1,512 | 1,530 | 7,700 |
| 2001/12/07 | 1,600 | 1,620 | 1,573 | 1,575 | 7,100 |
| 2001/12/06 | 1,620 | 1,640 | 1,605 | 1,615 | 5,800 |
| 2001/12/05 | 1,630 | 1,640 | 1,628 | 1,637 | 2,300 |
| 2001/12/04 | 1,610 | 1,629 | 1,605 | 1,628 | 6,100 |
| 2001/12/03 | 1,650 | 1,660 | 1,609 | 1,610 | 6,900 |
| 2001/11/30 | 1,700 | 1,700 | 1,621 | 1,633 | 7,600 |
| 2001/11/29 | 1,675 | 1,700 | 1,651 | 1,665 | 3,400 |
| 2001/11/28 | 1,681 | 1,720 | 1,680 | 1,688 | 2,400 |
| 2001/11/27 | 1,700 | 1,720 | 1,680 | 1,680 | 6,600 |
| 2001/11/26 | 1,711 | 1,712 | 1,675 | 1,710 | 5,900 |
| 2001/11/22 | 1,685 | 1,700 | 1,680 | 1,681 | 17,900 |
| 2001/11/21 | 1,753 | 1,753 | 1,711 | 1,715 | 10,600 |
| 2001/11/20 | 1,786 | 1,794 | 1,740 | 1,755 | 16,200 |
| 2001/11/19 | 1,770 | 1,791 | 1,770 | 1,785 | 8,400 |
| 2001/11/16 | 1,729 | 1,770 | 1,729 | 1,752 | 33,300 |
| 2001/11/15 | 1,729 | 1,729 | 1,650 | 1,729 | 28,100 |
| 2001/11/14 | 1,770 | 1,770 | 1,730 | 1,730 | 18,200 |
| 2001/11/13 | 1,770 | 1,780 | 1,744 | 1,770 | 11,000 |
| 2001/11/12 | 1,800 | 1,800 | 1,777 | 1,790 | 12,300 |
| 2001/11/09 | 1,871 | 1,871 | 1,830 | 1,836 | 12,700 |
| 2001/11/08 | 1,844 | 1,879 | 1,844 | 1,879 | 15,200 |
| 2001/11/07 | 1,800 | 1,850 | 1,770 | 1,849 | 36,500 |
| 2001/11/06 | 1,770 | 1,785 | 1,740 | 1,785 | 15,200 |
| 2001/11/05 | 1,750 | 1,778 | 1,750 | 1,770 | 14,400 |
| 2001/11/02 | 1,780 | 1,790 | 1,750 | 1,770 | 24,400 |
| 2001/11/01 | 1,770 | 1,770 | 1,751 | 1,766 | 9,400 |
| 2001/10/31 | 1,773 | 1,790 | 1,770 | 1,790 | 11,800 |
| 2001/10/30 | 1,784 | 1,805 | 1,750 | 1,795 | 18,400 |
| 2001/10/29 | 1,810 | 1,818 | 1,780 | 1,810 | 26,700 |
| 2001/10/26 | 1,800 | 1,815 | 1,770 | 1,776 | 91,100 |
| 2001/10/25 | 1,725 | 1,780 | 1,705 | 1,780 | 53,200 |
| 2001/10/24 | 1,750 | 1,760 | 1,660 | 1,665 | 65,100 |
| 2001/10/23 | 1,735 | 1,768 | 1,710 | 1,734 | 37,400 |
| 2001/10/22 | 1,780 | 1,785 | 1,700 | 1,720 | 25,900 |
| 2001/10/19 | 1,688 | 1,710 | 1,615 | 1,710 | 32,200 |
| 2001/10/18 | 1,630 | 1,630 | 1,600 | 1,600 | 69,800 |
| 2001/10/17 | 1,750 | 1,790 | 1,690 | 1,700 | 47,400 |
| 2001/10/16 | 1,690 | 1,830 | 1,680 | 1,780 | 80,800 |
| 2001/10/15 | 1,463 | 1,600 | 1,463 | 1,600 | 47,800 |
| 2001/10/12 | 1,450 | 1,540 | 1,450 | 1,460 | 129,000 |
| 2001/10/11 | 1,380 | 1,445 | 1,361 | 1,380 | 234,900 |
| 2001/10/10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,400 |
| 2001/10/05 | 2,050 | 2,150 | 2,010 | 2,120 | 19,600 |
| 2001/10/04 | 2,005 | 2,070 | 2,000 | 2,070 | 28,600 |
| 2001/10/03 | 1,800 | 1,920 | 1,800 | 1,885 | 21,400 |
| 2001/10/02 | 1,666 | 1,780 | 1,625 | 1,720 | 10,600 |
| 2001/10/01 | 1,636 | 1,650 | 1,600 | 1,636 | 8,500 |
| 2001/09/28 | 1,595 | 1,629 | 1,580 | 1,629 | 14,600 |
| 2001/09/27 | 1,534 | 1,595 | 1,534 | 1,595 | 9,100 |
| 2001/09/26 | 1,601 | 1,602 | 1,550 | 1,564 | 11,000 |
| 2001/09/25 | 1,672 | 1,730 | 1,615 | 1,615 | 13,000 |
| 2001/09/21 | 1,650 | 1,660 | 1,619 | 1,660 | 7,300 |
| 2001/09/20 | 1,700 | 1,740 | 1,680 | 1,720 | 14,200 |
| 2001/09/19 | 1,601 | 1,770 | 1,580 | 1,769 | 15,900 |
| 2001/09/18 | 1,470 | 1,540 | 1,470 | 1,508 | 23,400 |
| 2001/09/17 | 1,649 | 1,649 | 1,495 | 1,500 | 20,300 |
| 2001/09/14 | 1,670 | 1,670 | 1,601 | 1,650 | 15,200 |
| 2001/09/13 | 1,550 | 1,670 | 1,550 | 1,670 | 23,700 |
| 2001/09/12 | 1,670 | 1,680 | 1,670 | 1,670 | 9,600 |
| 2001/09/11 | 1,880 | 1,891 | 1,820 | 1,820 | 24,100 |
| 2001/09/10 | 1,920 | 1,940 | 1,900 | 1,909 | 14,800 |
| 2001/09/07 | 1,950 | 1,950 | 1,932 | 1,948 | 11,400 |
| 2001/09/06 | 1,940 | 1,972 | 1,930 | 1,950 | 12,400 |
| 2001/09/05 | 1,980 | 2,050 | 1,925 | 1,975 | 18,500 |
| 2001/09/04 | 1,961 | 1,970 | 1,915 | 1,920 | 23,900 |
| 2001/09/03 | 2,005 | 2,055 | 1,990 | 1,994 | 99,300 |
| 2001/08/31 | 2,160 | 2,300 | 1,900 | 1,995 | 152,900 |
| 2001/08/30 | 2,145 | 2,200 | 2,135 | 2,155 | 17,200 |
| 2001/08/29 | 2,100 | 2,280 | 2,080 | 2,265 | 21,700 |
| 2001/08/28 | 2,150 | 2,175 | 2,090 | 2,140 | 14,800 |
| 2001/08/27 | 2,070 | 2,135 | 2,070 | 2,135 | 23,300 |
| 2001/08/24 | 2,230 | 2,230 | 2,135 | 2,190 | 21,000 |
| 2001/08/23 | 2,300 | 2,300 | 2,250 | 2,280 | 15,300 |
| 2001/08/22 | 2,260 | 2,295 | 2,250 | 2,295 | 15,400 |
| 2001/08/21 | 2,295 | 2,295 | 2,200 | 2,290 | 27,200 |
| 2001/08/20 | 2,100 | 2,165 | 2,100 | 2,115 | 14,600 |
| 2001/08/17 | 2,140 | 2,185 | 2,110 | 2,140 | 9,600 |
| 2001/08/16 | 2,260 | 2,260 | 2,060 | 2,100 | 26,900 |
| 2001/08/15 | 2,260 | 2,300 | 2,200 | 2,295 | 23,800 |
| 2001/08/14 | 2,015 | 2,180 | 2,010 | 2,180 | 12,200 |
| 2001/08/13 | 2,100 | 2,140 | 1,990 | 1,990 | 39,500 |
| 2001/08/10 | 2,005 | 2,080 | 1,990 | 2,070 | 54,500 |
| 2001/08/09 | 2,050 | 2,050 | 2,005 | 2,010 | 27,300 |
| 2001/08/08 | 2,115 | 2,130 | 2,060 | 2,070 | 18,900 |
| 2001/08/07 | 2,210 | 2,210 | 2,110 | 2,110 | 15,500 |
| 2001/08/06 | 2,225 | 2,240 | 2,200 | 2,220 | 10,200 |
| 2001/08/03 | 2,265 | 2,300 | 2,255 | 2,265 | 23,200 |
| 2001/08/02 | 2,220 | 2,245 | 2,180 | 2,230 | 20,600 |
| 2001/08/01 | 2,170 | 2,190 | 2,090 | 2,100 | 26,100 |
| 2001/07/31 | 2,095 | 2,140 | 2,085 | 2,100 | 29,100 |
| 2001/07/30 | 2,230 | 2,250 | 2,030 | 2,060 | 19,800 |
| 2001/07/27 | 2,445 | 2,445 | 2,260 | 2,350 | 15,500 |
| 2001/07/26 | 2,480 | 2,500 | 2,410 | 2,430 | 23,500 |
| 2001/07/25 | 2,480 | 2,580 | 2,450 | 2,520 | 10,400 |
| 2001/07/24 | 2,350 | 2,440 | 2,300 | 2,440 | 9,300 |
| 2001/07/23 | 2,565 | 2,565 | 2,350 | 2,380 | 6,000 |
| 2001/07/19 | 2,555 | 2,595 | 2,550 | 2,555 | 3,500 |
| 2001/07/18 | 2,620 | 2,630 | 2,610 | 2,630 | 7,400 |
| 2001/07/17 | 2,610 | 2,700 | 2,610 | 2,630 | 6,700 |
| 2001/07/16 | 2,810 | 2,850 | 2,800 | 2,805 | 9,200 |
| 2001/07/13 | 2,910 | 3,010 | 2,750 | 2,840 | 20,100 |
| 2001/07/12 | 2,570 | 2,910 | 2,570 | 2,870 | 17,300 |
| 2001/07/11 | 2,590 | 2,590 | 2,490 | 2,510 | 14,000 |
| 2001/07/10 | 2,400 | 2,650 | 2,400 | 2,650 | 46,700 |
| 2001/07/09 | 2,600 | 2,680 | 2,600 | 2,600 | 47,400 |
| 2001/07/06 | 3,150 | 3,150 | 3,030 | 3,100 | 9,400 |
| 2001/07/05 | 3,330 | 3,330 | 3,240 | 3,250 | 6,600 |
| 2001/07/04 | 3,300 | 3,300 | 3,260 | 3,300 | 1,800 |
| 2001/07/03 | 3,370 | 3,370 | 3,240 | 3,260 | 2,000 |
| 2001/07/02 | 3,330 | 3,330 | 3,220 | 3,220 | 3,400 |
| 2001/06/29 | 3,260 | 3,340 | 3,210 | 3,230 | 6,000 |
| 2001/06/28 | 3,270 | 3,270 | 3,200 | 3,240 | 5,100 |
| 2001/06/27 | 3,330 | 3,380 | 3,250 | 3,270 | 6,800 |
| 2001/06/26 | 3,420 | 3,490 | 3,330 | 3,330 | 5,900 |
| 2001/06/25 | 3,670 | 3,670 | 3,400 | 3,410 | 4,700 |
| 2001/06/22 | 3,550 | 3,550 | 3,400 | 3,470 | 5,800 |
| 2001/06/21 | 3,330 | 3,490 | 3,330 | 3,480 | 6,700 |
| 2001/06/20 | 3,350 | 3,400 | 3,310 | 3,320 | 5,000 |
| 2001/06/19 | 3,370 | 3,500 | 3,370 | 3,400 | 8,600 |
| 2001/06/18 | 3,600 | 3,600 | 3,400 | 3,440 | 9,300 |
| 2001/06/15 | 3,700 | 3,700 | 3,600 | 3,630 | 5,100 |
| 2001/06/14 | 3,800 | 3,830 | 3,750 | 3,750 | 14,400 |
| 2001/06/13 | 3,850 | 3,850 | 3,800 | 3,840 | 5,600 |
| 2001/06/12 | 3,830 | 3,850 | 3,800 | 3,840 | 10,400 |
| 2001/06/11 | 3,990 | 4,000 | 3,830 | 3,830 | 8,000 |
| 2001/06/08 | 3,880 | 4,170 | 3,860 | 4,060 | 8,800 |
| 2001/06/07 | 3,860 | 3,860 | 3,820 | 3,830 | 3,000 |
| 2001/06/06 | 3,880 | 3,970 | 3,850 | 3,850 | 2,500 |
| 2001/06/05 | 3,860 | 3,900 | 3,860 | 3,880 | 3,000 |
| 2001/06/04 | 3,890 | 3,890 | 3,820 | 3,840 | 7,700 |
| 2001/06/01 | 3,800 | 4,000 | 3,800 | 3,840 | 15,000 |
| 2001/05/31 | 3,900 | 3,900 | 3,800 | 3,800 | 9,700 |
| 2001/05/30 | 4,000 | 4,000 | 3,950 | 3,960 | 11,100 |
| 2001/05/29 | 4,100 | 4,100 | 4,060 | 4,100 | 5,200 |
| 2001/05/28 | 4,200 | 4,200 | 4,050 | 4,050 | 3,200 |
| 2001/05/25 | 4,200 | 4,200 | 4,050 | 4,050 | 16,000 |
| 2001/05/24 | 4,100 | 4,100 | 4,080 | 4,100 | 7,600 |
| 2001/05/23 | 4,280 | 4,380 | 4,200 | 4,200 | 6,100 |
| 2001/05/22 | 4,310 | 4,350 | 4,280 | 4,280 | 7,300 |
| 2001/05/21 | 4,250 | 4,350 | 4,250 | 4,270 | 4,600 |
| 2001/05/18 | 4,330 | 4,330 | 4,230 | 4,230 | 5,500 |
| 2001/05/17 | 4,580 | 4,590 | 4,400 | 4,440 | 2,400 |
| 2001/05/16 | 4,640 | 4,650 | 4,590 | 4,600 | 1,500 |
| 2001/05/15 | 4,440 | 4,590 | 4,410 | 4,590 | 2,200 |
| 2001/05/14 | 4,600 | 4,690 | 4,440 | 4,550 | 1,300 |
| 2001/05/11 | 4,700 | 4,720 | 4,660 | 4,710 | 8,600 |
| 2001/05/10 | 4,700 | 4,800 | 4,660 | 4,660 | 3,700 |
| 2001/05/09 | 4,910 | 4,980 | 4,650 | 4,710 | 4,500 |
| 2001/05/08 | 4,840 | 4,990 | 4,760 | 4,990 | 14,000 |
| 2001/05/07 | 4,540 | 4,890 | 4,500 | 4,710 | 17,900 |
| 2001/05/02 | 4,210 | 4,400 | 4,190 | 4,390 | 6,800 |
| 2001/05/01 | 4,080 | 4,200 | 4,080 | 4,160 | 5,800 |
| 2001/04/27 | 4,010 | 4,030 | 3,950 | 4,000 | 7,400 |
| 2001/04/26 | 3,930 | 4,080 | 3,930 | 3,950 | 11,400 |
| 2001/04/25 | 4,120 | 4,120 | 3,900 | 3,920 | 12,500 |
| 2001/04/24 | 4,120 | 4,150 | 4,100 | 4,120 | 4,100 |
| 2001/04/23 | 4,490 | 4,490 | 4,200 | 4,380 | 3,900 |
| 2001/04/20 | 4,500 | 4,500 | 4,450 | 4,490 | 6,300 |
| 2001/04/19 | 4,510 | 4,540 | 4,390 | 4,400 | 5,700 |
| 2001/04/18 | 4,390 | 4,400 | 4,310 | 4,390 | 1,800 |
| 2001/04/17 | 4,290 | 4,360 | 4,200 | 4,200 | 3,800 |
| 2001/04/16 | 4,300 | 4,350 | 4,230 | 4,350 | 1,600 |
| 2001/04/13 | 4,400 | 4,400 | 4,200 | 4,350 | 6,300 |
| 2001/04/12 | 4,190 | 4,450 | 4,160 | 4,400 | 11,500 |
| 2001/04/11 | 4,050 | 4,080 | 4,000 | 4,050 | 3,900 |
| 2001/04/10 | 4,020 | 4,050 | 3,900 | 3,900 | 4,200 |
| 2001/04/09 | 4,000 | 4,100 | 3,900 | 4,000 | 6,200 |
| 2001/04/06 | 4,000 | 4,040 | 3,800 | 3,900 | 24,900 |
| 2001/04/05 | 3,770 | 3,840 | 3,730 | 3,730 | 16,600 |
| 2001/04/04 | 4,000 | 4,000 | 3,820 | 3,870 | 13,500 |
| 2001/04/03 | 4,020 | 4,100 | 4,020 | 4,020 | 8,000 |
| 2001/04/02 | 4,190 | 4,220 | 4,160 | 4,160 | 4,000 |
| 2001/03/30 | 4,380 | 4,410 | 4,350 | 4,400 | 6,000 |
| 2001/03/29 | 4,390 | 4,450 | 4,340 | 4,400 | 3,400 |
| 2001/03/28 | 4,350 | 4,590 | 4,330 | 4,500 | 6,900 |
| 2001/03/27 | 4,170 | 4,650 | 4,170 | 4,230 | 6,700 |
| 2001/03/27 | 1 -> 1.30 分割 | ||||
| 2001/03/26 | 6,070 | 6,070 | 5,280 | 5,490 | 13,200 |
| 2001/03/23 | 4,600 | 5,150 | 4,600 | 5,150 | 14,300 |
| 2001/03/22 | 4,730 | 4,850 | 4,600 | 4,670 | 10,500 |
| 2001/03/21 | 4,780 | 4,780 | 4,650 | 4,680 | 10,000 |
| 2001/03/19 | 4,520 | 4,700 | 4,520 | 4,580 | 5,900 |
| 2001/03/16 | 4,450 | 4,620 | 4,400 | 4,530 | 4,200 |
| 2001/03/15 | 4,350 | 4,450 | 4,100 | 4,450 | 4,600 |
| 2001/03/14 | 4,490 | 4,500 | 4,450 | 4,450 | 5,000 |
| 2001/03/13 | 4,300 | 4,500 | 4,270 | 4,500 | 5,700 |
| 2001/03/12 | 4,610 | 4,650 | 4,400 | 4,500 | 11,900 |
| 2001/03/09 | 4,900 | 4,900 | 4,750 | 4,750 | 3,900 |
| 2001/03/08 | 5,100 | 5,100 | 4,800 | 4,900 | 14,000 |
| 2001/03/07 | 4,860 | 5,250 | 4,860 | 5,100 | 9,500 |
| 2001/03/06 | 4,750 | 4,950 | 4,750 | 4,840 | 9,700 |
| 2001/03/05 | 4,900 | 4,900 | 4,750 | 4,750 | 1,800 |
| 2001/03/02 | 5,000 | 5,010 | 4,830 | 4,900 | 7,400 |
| 2001/03/01 | 5,100 | 5,100 | 5,050 | 5,060 | 7,200 |
| 2001/02/28 | 5,380 | 5,380 | 5,250 | 5,260 | 3,900 |
| 2001/02/27 | 5,420 | 5,420 | 5,350 | 5,400 | 16,100 |
| 2001/02/26 | 5,700 | 5,700 | 5,510 | 5,620 | 16,900 |
| 2001/02/23 | 5,900 | 6,200 | 5,900 | 6,100 | 4,700 |
| 2001/02/22 | 5,890 | 6,110 | 5,700 | 6,100 | 6,300 |
| 2001/02/21 | 5,700 | 5,900 | 5,650 | 5,900 | 2,200 |
| 2001/02/20 | 5,700 | 5,850 | 5,700 | 5,750 | 2,700 |
| 2001/02/19 | 5,700 | 5,850 | 5,700 | 5,850 | 2,500 |
| 2001/02/16 | 6,200 | 6,200 | 6,000 | 6,130 | 6,300 |
| 2001/02/15 | 6,330 | 6,330 | 6,000 | 6,200 | 4,000 |
| 2001/02/14 | 6,200 | 6,310 | 6,200 | 6,300 | 8,200 |
| 2001/02/13 | 6,060 | 6,300 | 6,060 | 6,300 | 4,500 |
| 2001/02/09 | 6,000 | 6,350 | 6,000 | 6,200 | 5,400 |
| 2001/02/08 | 6,000 | 6,250 | 6,000 | 6,250 | 4,200 |
| 2001/02/07 | 6,600 | 6,650 | 6,600 | 6,600 | 1,100 |
| 2001/02/06 | 6,500 | 6,700 | 6,400 | 6,650 | 7,800 |
| 2001/02/05 | 6,400 | 6,500 | 6,300 | 6,500 | 4,000 |
| 2001/02/02 | 6,400 | 6,600 | 6,400 | 6,600 | 7,100 |
| 2001/02/01 | 6,400 | 6,470 | 6,400 | 6,410 | 5,400 |
| 2001/01/31 | 6,390 | 6,480 | 6,250 | 6,480 | 8,500 |
| 2001/01/30 | 6,500 | 6,500 | 6,210 | 6,300 | 6,600 |
| 2001/01/29 | 6,190 | 6,260 | 6,000 | 6,100 | 10,600 |
| 2001/01/26 | 5,730 | 6,100 | 5,510 | 6,000 | 12,800 |
| 2001/01/25 | 5,060 | 5,960 | 5,050 | 5,900 | 14,300 |
| 2001/01/24 | 5,250 | 5,250 | 5,000 | 5,060 | 3,000 |
| 2001/01/23 | 5,480 | 5,480 | 5,100 | 5,250 | 2,800 |
| 2001/01/22 | 5,480 | 5,500 | 5,400 | 5,480 | 2,800 |
| 2001/01/19 | 5,600 | 5,600 | 5,420 | 5,580 | 9,400 |
| 2001/01/18 | 5,300 | 5,700 | 5,300 | 5,420 | 9,000 |
| 2001/01/17 | 4,990 | 5,300 | 4,930 | 5,200 | 14,600 |
| 2001/01/16 | 4,830 | 5,100 | 4,780 | 4,980 | 22,000 |
| 2001/01/15 | 4,350 | 4,880 | 4,310 | 4,880 | 13,900 |
| 2001/01/12 | 4,450 | 4,450 | 4,390 | 4,400 | 11,100 |
| 2001/01/11 | 4,600 | 4,650 | 4,150 | 4,470 | 13,200 |
| 2001/01/10 | 4,880 | 4,900 | 4,550 | 4,650 | 7,100 |
| 2001/01/09 | 4,940 | 4,940 | 4,800 | 4,880 | 8,600 |
| 2001/01/05 | 5,100 | 5,200 | 4,940 | 4,940 | 4,300 |
| 2001/01/04 | 5,400 | 5,400 | 5,100 | 5,100 | 2,000 |