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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,130 | 1,137 | 1,120 | 1,137 | 7,500 |
| 2003/12/29 | 1,118 | 1,120 | 1,100 | 1,110 | 15,000 |
| 2003/12/26 | 1,150 | 1,160 | 1,110 | 1,129 | 7,900 |
| 2003/12/25 | 1,215 | 1,215 | 1,140 | 1,190 | 42,700 |
| 2003/12/24 | 1,004 | 1,030 | 1,004 | 1,015 | 14,100 |
| 2003/12/22 | 1,020 | 1,030 | 995 | 1,008 | 18,200 |
| 2003/12/19 | 1,010 | 1,025 | 1,010 | 1,020 | 11,500 |
| 2003/12/18 | 1,035 | 1,038 | 1,013 | 1,015 | 6,200 |
| 2003/12/17 | 1,060 | 1,060 | 1,032 | 1,059 | 8,800 |
| 2003/12/16 | 1,050 | 1,070 | 1,050 | 1,064 | 11,000 |
| 2003/12/15 | 1,165 | 1,165 | 1,085 | 1,105 | 6,000 |
| 2003/12/12 | 1,070 | 1,081 | 1,065 | 1,065 | 31,000 |
| 2003/12/11 | 1,100 | 1,100 | 1,063 | 1,100 | 5,900 |
| 2003/12/10 | 1,105 | 1,130 | 1,080 | 1,100 | 4,800 |
| 2003/12/09 | 1,151 | 1,161 | 1,121 | 1,125 | 3,300 |
| 2003/12/08 | 1,180 | 1,180 | 1,150 | 1,151 | 2,200 |
| 2003/12/05 | 1,186 | 1,200 | 1,185 | 1,200 | 2,200 |
| 2003/12/04 | 1,210 | 1,210 | 1,186 | 1,187 | 2,700 |
| 2003/12/03 | 1,185 | 1,230 | 1,185 | 1,202 | 4,900 |
| 2003/12/02 | 1,220 | 1,230 | 1,165 | 1,212 | 9,300 |
| 2003/12/01 | 1,170 | 1,184 | 1,160 | 1,160 | 9,200 |
| 2003/11/28 | 1,263 | 1,263 | 1,163 | 1,170 | 8,300 |
| 2003/11/27 | 1,205 | 1,275 | 1,190 | 1,265 | 11,600 |
| 2003/11/26 | 1,258 | 1,258 | 1,220 | 1,225 | 2,300 |
| 2003/11/25 | 1,230 | 1,230 | 1,183 | 1,200 | 4,300 |
| 2003/11/21 | 1,187 | 1,187 | 1,149 | 1,149 | 1,200 |
| 2003/11/20 | 1,131 | 1,150 | 1,110 | 1,137 | 5,700 |
| 2003/11/19 | 1,072 | 1,112 | 1,030 | 1,091 | 12,800 |
| 2003/11/18 | 1,070 | 1,120 | 1,070 | 1,112 | 9,900 |
| 2003/11/17 | 1,220 | 1,220 | 1,150 | 1,170 | 15,100 |
| 2003/11/14 | 1,251 | 1,290 | 1,220 | 1,220 | 6,700 |
| 2003/11/13 | 1,238 | 1,275 | 1,238 | 1,248 | 6,300 |
| 2003/11/12 | 1,181 | 1,290 | 1,181 | 1,230 | 11,700 |
| 2003/11/11 | 1,242 | 1,280 | 1,150 | 1,215 | 29,300 |
| 2003/11/10 | 1,353 | 1,353 | 1,280 | 1,302 | 8,500 |
| 2003/11/07 | 1,367 | 1,373 | 1,353 | 1,353 | 11,800 |
| 2003/11/06 | 1,400 | 1,420 | 1,366 | 1,375 | 16,100 |
| 2003/11/05 | 1,388 | 1,420 | 1,388 | 1,400 | 9,600 |
| 2003/11/04 | 1,455 | 1,455 | 1,396 | 1,435 | 12,500 |
| 2003/10/31 | 1,420 | 1,440 | 1,352 | 1,375 | 15,500 |
| 2003/10/30 | 1,445 | 1,465 | 1,381 | 1,382 | 15,900 |
| 2003/10/29 | 1,445 | 1,475 | 1,418 | 1,440 | 26,100 |
| 2003/10/28 | 1,400 | 1,460 | 1,400 | 1,417 | 17,300 |
| 2003/10/27 | 1,360 | 1,440 | 1,360 | 1,384 | 32,200 |
| 2003/10/24 | 1,401 | 1,489 | 1,400 | 1,440 | 27,300 |
| 2003/10/23 | 1,370 | 1,410 | 1,350 | 1,365 | 55,500 |
| 2003/10/22 | 1,560 | 1,569 | 1,360 | 1,481 | 52,000 |
| 2003/10/21 | 1,778 | 1,779 | 1,580 | 1,650 | 88,600 |
| 2003/10/20 | 1,761 | 1,930 | 1,641 | 1,724 | 245,900 |
| 2003/10/17 | 1,641 | 1,641 | 1,563 | 1,641 | 213,600 |
| 2003/10/16 | 1,301 | 1,441 | 1,300 | 1,441 | 181,100 |
| 2003/10/15 | 1,250 | 1,300 | 1,231 | 1,241 | 46,600 |
| 2003/10/14 | 1,151 | 1,239 | 1,151 | 1,229 | 32,200 |
| 2003/10/10 | 1,134 | 1,160 | 1,125 | 1,159 | 14,600 |
| 2003/10/09 | 1,130 | 1,140 | 1,130 | 1,135 | 7,900 |
| 2003/10/08 | 1,147 | 1,167 | 1,130 | 1,131 | 6,300 |
| 2003/10/07 | 1,147 | 1,147 | 1,123 | 1,125 | 12,500 |
| 2003/10/06 | 1,145 | 1,200 | 1,140 | 1,140 | 23,200 |
| 2003/10/03 | 1,120 | 1,145 | 1,120 | 1,140 | 1,600 |
| 2003/10/02 | 1,163 | 1,164 | 1,100 | 1,150 | 3,700 |
| 2003/10/01 | 1,159 | 1,159 | 1,118 | 1,145 | 8,100 |
| 2003/09/30 | 1,058 | 1,120 | 1,058 | 1,119 | 5,100 |
| 2003/09/29 | 1,100 | 1,100 | 1,030 | 1,078 | 7,300 |
| 2003/09/26 | 1,131 | 1,146 | 1,110 | 1,115 | 4,800 |
| 2003/09/25 | 1,120 | 1,130 | 1,111 | 1,111 | 5,600 |
| 2003/09/24 | 1,145 | 1,148 | 1,120 | 1,135 | 6,900 |
| 2003/09/22 | 1,165 | 1,199 | 1,145 | 1,148 | 8,900 |
| 2003/09/19 | 1,215 | 1,215 | 1,171 | 1,175 | 18,900 |
| 2003/09/18 | 1,202 | 1,220 | 1,200 | 1,212 | 7,500 |
| 2003/09/17 | 1,229 | 1,245 | 1,211 | 1,212 | 36,400 |
| 2003/09/16 | 1,195 | 1,200 | 1,164 | 1,164 | 27,600 |
| 2003/09/12 | 1,165 | 1,169 | 1,140 | 1,164 | 13,500 |
| 2003/09/11 | 1,140 | 1,150 | 1,120 | 1,149 | 4,900 |
| 2003/09/10 | 1,179 | 1,179 | 1,150 | 1,176 | 7,300 |
| 2003/09/09 | 1,111 | 1,165 | 1,111 | 1,165 | 5,300 |
| 2003/09/08 | 1,120 | 1,121 | 1,040 | 1,111 | 13,100 |
| 2003/09/05 | 1,190 | 1,200 | 1,150 | 1,150 | 9,900 |
| 2003/09/04 | 1,200 | 1,210 | 1,170 | 1,190 | 19,000 |
| 2003/09/03 | 1,170 | 1,197 | 1,165 | 1,170 | 14,900 |
| 2003/09/02 | 1,131 | 1,165 | 1,130 | 1,145 | 6,900 |
| 2003/09/01 | 1,130 | 1,130 | 1,110 | 1,115 | 7,100 |
| 2003/08/29 | 1,119 | 1,119 | 1,090 | 1,100 | 5,700 |
| 2003/08/28 | 1,110 | 1,115 | 1,080 | 1,080 | 7,000 |
| 2003/08/27 | 1,110 | 1,130 | 1,099 | 1,099 | 14,900 |
| 2003/08/26 | 1,060 | 1,095 | 1,052 | 1,080 | 5,000 |
| 2003/08/25 | 1,080 | 1,099 | 1,057 | 1,099 | 7,400 |
| 2003/08/22 | 1,051 | 1,054 | 1,020 | 1,020 | 6,000 |
| 2003/08/21 | 1,070 | 1,070 | 1,044 | 1,050 | 5,900 |
| 2003/08/20 | 1,060 | 1,075 | 1,049 | 1,070 | 8,000 |
| 2003/08/19 | 1,045 | 1,045 | 1,010 | 1,025 | 11,100 |
| 2003/08/18 | 1,040 | 1,040 | 1,000 | 1,005 | 5,500 |
| 2003/08/15 | 988 | 1,015 | 988 | 996 | 9,100 |
| 2003/08/14 | 990 | 1,022 | 978 | 980 | 18,000 |
| 2003/08/13 | 985 | 995 | 985 | 990 | 7,500 |
| 2003/08/12 | 950 | 965 | 950 | 953 | 5,200 |
| 2003/08/11 | 930 | 945 | 920 | 945 | 8,400 |
| 2003/08/08 | 970 | 970 | 940 | 950 | 12,300 |
| 2003/08/07 | 990 | 990 | 975 | 975 | 4,800 |
| 2003/08/06 | 1,001 | 1,010 | 1,000 | 1,003 | 13,700 |
| 2003/08/05 | 1,093 | 1,093 | 1,030 | 1,034 | 3,800 |
| 2003/08/04 | 1,062 | 1,095 | 1,052 | 1,093 | 3,100 |
| 2003/08/01 | 1,100 | 1,100 | 1,060 | 1,064 | 4,000 |
| 2003/07/31 | 1,110 | 1,130 | 1,083 | 1,107 | 3,800 |
| 2003/07/30 | 1,090 | 1,106 | 1,075 | 1,080 | 5,300 |
| 2003/07/29 | 1,156 | 1,160 | 1,100 | 1,101 | 7,000 |
| 2003/07/28 | 1,155 | 1,156 | 1,119 | 1,144 | 5,900 |
| 2003/07/25 | 1,155 | 1,155 | 1,100 | 1,115 | 4,900 |
| 2003/07/24 | 1,090 | 1,120 | 1,090 | 1,095 | 5,300 |
| 2003/07/23 | 1,040 | 1,090 | 1,040 | 1,070 | 5,200 |
| 2003/07/22 | 1,080 | 1,080 | 1,002 | 1,030 | 7,000 |
| 2003/07/18 | 1,100 | 1,100 | 1,080 | 1,080 | 9,100 |
| 2003/07/17 | 1,150 | 1,150 | 1,100 | 1,110 | 11,200 |
| 2003/07/16 | 1,150 | 1,200 | 1,101 | 1,190 | 5,400 |
| 2003/07/15 | 1,220 | 1,220 | 1,170 | 1,170 | 8,700 |
| 2003/07/14 | 1,103 | 1,170 | 1,103 | 1,170 | 5,100 |
| 2003/07/11 | 1,170 | 1,186 | 1,110 | 1,128 | 7,900 |
| 2003/07/10 | 1,200 | 1,220 | 1,198 | 1,198 | 8,300 |
| 2003/07/09 | 1,240 | 1,250 | 1,200 | 1,200 | 24,300 |
| 2003/07/08 | 1,200 | 1,220 | 1,170 | 1,212 | 32,300 |
| 2003/07/07 | 1,151 | 1,192 | 1,151 | 1,161 | 11,000 |
| 2003/07/04 | 1,085 | 1,192 | 1,080 | 1,191 | 11,300 |
| 2003/07/03 | 1,220 | 1,240 | 1,100 | 1,125 | 49,000 |
| 2003/07/02 | 1,093 | 1,220 | 1,093 | 1,170 | 59,000 |
| 2003/07/01 | 1,061 | 1,092 | 1,060 | 1,066 | 25,900 |
| 2003/06/30 | 1,020 | 1,021 | 979 | 1,021 | 26,400 |
| 2003/06/27 | 1,045 | 1,048 | 1,010 | 1,020 | 25,600 |
| 2003/06/26 | 970 | 1,048 | 950 | 1,048 | 31,000 |
| 2003/06/25 | 940 | 970 | 920 | 970 | 35,600 |
| 2003/06/24 | 910 | 910 | 900 | 900 | 10,100 |
| 2003/06/23 | 900 | 915 | 900 | 900 | 34,200 |
| 2003/06/20 | 889 | 904 | 880 | 891 | 24,600 |
| 2003/06/19 | 889 | 890 | 876 | 877 | 22,300 |
| 2003/06/18 | 895 | 895 | 869 | 889 | 5,600 |
| 2003/06/17 | 889 | 890 | 867 | 885 | 8,200 |
| 2003/06/16 | 900 | 900 | 850 | 888 | 8,400 |
| 2003/06/13 | 890 | 900 | 875 | 890 | 27,000 |
| 2003/06/12 | 889 | 900 | 870 | 880 | 5,200 |
| 2003/06/11 | 890 | 890 | 870 | 870 | 17,900 |
| 2003/06/10 | 854 | 856 | 845 | 852 | 3,600 |
| 2003/06/09 | 855 | 855 | 837 | 854 | 6,500 |
| 2003/06/06 | 842 | 858 | 842 | 858 | 4,000 |
| 2003/06/05 | 852 | 873 | 852 | 872 | 2,400 |
| 2003/06/04 | 848 | 879 | 848 | 862 | 7,300 |
| 2003/06/03 | 850 | 859 | 816 | 848 | 7,800 |
| 2003/06/02 | 909 | 909 | 850 | 860 | 9,600 |
| 2003/05/30 | 900 | 910 | 890 | 890 | 2,400 |
| 2003/05/29 | 910 | 910 | 891 | 900 | 9,800 |
| 2003/05/28 | 896 | 910 | 886 | 910 | 19,500 |
| 2003/05/27 | 899 | 899 | 875 | 876 | 10,900 |
| 2003/05/26 | 875 | 920 | 875 | 885 | 14,500 |
| 2003/05/23 | 870 | 884 | 870 | 873 | 23,900 |
| 2003/05/22 | 810 | 850 | 810 | 840 | 15,600 |
| 2003/05/21 | 805 | 825 | 805 | 810 | 16,500 |
| 2003/05/20 | 796 | 809 | 796 | 805 | 9,000 |
| 2003/05/19 | 793 | 800 | 790 | 798 | 2,900 |
| 2003/05/16 | 800 | 810 | 792 | 792 | 16,400 |
| 2003/05/15 | 819 | 819 | 781 | 798 | 6,000 |
| 2003/05/14 | 792 | 825 | 792 | 819 | 10,600 |
| 2003/05/13 | 802 | 825 | 790 | 796 | 32,800 |
| 2003/05/12 | 799 | 803 | 785 | 790 | 11,400 |
| 2003/05/09 | 780 | 782 | 772 | 779 | 2,900 |
| 2003/05/08 | 770 | 782 | 765 | 782 | 9,100 |
| 2003/05/07 | 781 | 782 | 766 | 780 | 5,600 |
| 2003/05/06 | 763 | 789 | 763 | 782 | 13,800 |
| 2003/05/02 | 746 | 769 | 735 | 760 | 10,200 |
| 2003/05/01 | 750 | 750 | 729 | 748 | 10,300 |
| 2003/04/30 | 729 | 754 | 729 | 750 | 17,800 |
| 2003/04/28 | 726 | 730 | 720 | 722 | 10,200 |
| 2003/04/25 | 725 | 730 | 715 | 722 | 14,100 |
| 2003/04/24 | 718 | 720 | 703 | 715 | 24,200 |
| 2003/04/23 | 729 | 739 | 700 | 701 | 73,700 |
| 2003/04/22 | 739 | 739 | 739 | 739 | 25,000 |
| 2003/04/21 | 620 | 640 | 614 | 639 | 6,900 |
| 2003/04/18 | 599 | 615 | 596 | 609 | 8,600 |
| 2003/04/17 | 579 | 589 | 575 | 589 | 2,800 |
| 2003/04/16 | 590 | 590 | 573 | 580 | 3,400 |
| 2003/04/15 | 570 | 579 | 563 | 579 | 5,300 |
| 2003/04/14 | 569 | 579 | 562 | 562 | 3,500 |
| 2003/04/11 | 567 | 579 | 567 | 568 | 3,200 |
| 2003/04/10 | 580 | 580 | 573 | 576 | 2,200 |
| 2003/04/09 | 580 | 580 | 577 | 580 | 4,800 |
| 2003/04/08 | 569 | 579 | 565 | 579 | 4,100 |
| 2003/04/07 | 561 | 562 | 560 | 561 | 7,400 |
| 2003/04/04 | 561 | 588 | 561 | 562 | 4,900 |
| 2003/04/03 | 590 | 590 | 560 | 561 | 3,300 |
| 2003/04/02 | 565 | 589 | 556 | 589 | 1,600 |
| 2003/04/01 | 555 | 585 | 555 | 585 | 2,400 |
| 2003/03/31 | 568 | 584 | 558 | 561 | 4,700 |
| 2003/03/28 | 598 | 598 | 596 | 598 | 2,800 |
| 2003/03/27 | 600 | 600 | 591 | 598 | 2,000 |
| 2003/03/26 | 597 | 597 | 595 | 597 | 2,500 |
| 2003/03/25 | 610 | 619 | 595 | 602 | 4,100 |
| 2003/03/24 | 615 | 619 | 600 | 610 | 2,600 |
| 2003/03/20 | 618 | 618 | 605 | 610 | 3,700 |
| 2003/03/19 | 590 | 595 | 584 | 584 | 2,700 |
| 2003/03/18 | 580 | 595 | 578 | 591 | 4,900 |
| 2003/03/17 | 582 | 582 | 540 | 570 | 7,300 |
| 2003/03/14 | 582 | 592 | 582 | 582 | 19,700 |
| 2003/03/13 | 580 | 581 | 580 | 581 | 1,200 |
| 2003/03/12 | 560 | 590 | 560 | 590 | 2,500 |
| 2003/03/11 | 560 | 600 | 560 | 597 | 3,400 |
| 2003/03/10 | 580 | 584 | 555 | 560 | 6,100 |
| 2003/03/07 | 605 | 605 | 594 | 594 | 3,800 |
| 2003/03/06 | 622 | 628 | 595 | 595 | 7,100 |
| 2003/03/05 | 616 | 622 | 596 | 619 | 4,000 |
| 2003/03/04 | 596 | 620 | 596 | 617 | 5,300 |
| 2003/03/03 | 590 | 599 | 590 | 599 | 4,700 |
| 2003/02/28 | 589 | 600 | 588 | 593 | 2,900 |
| 2003/02/27 | 601 | 602 | 590 | 599 | 3,300 |
| 2003/02/26 | 608 | 609 | 604 | 604 | 2,000 |
| 2003/02/25 | 614 | 614 | 600 | 600 | 5,600 |
| 2003/02/24 | 613 | 614 | 604 | 614 | 3,400 |
| 2003/02/21 | 601 | 615 | 601 | 614 | 3,500 |
| 2003/02/20 | 607 | 609 | 606 | 609 | 4,300 |
| 2003/02/19 | 626 | 626 | 601 | 601 | 5,800 |
| 2003/02/18 | 601 | 627 | 601 | 624 | 8,800 |
| 2003/02/17 | 610 | 610 | 602 | 602 | 5,400 |
| 2003/02/14 | 590 | 605 | 590 | 605 | 9,600 |
| 2003/02/13 | 599 | 600 | 591 | 600 | 2,900 |
| 2003/02/12 | 590 | 600 | 590 | 600 | 9,900 |
| 2003/02/10 | 578 | 589 | 578 | 586 | 2,200 |
| 2003/02/07 | 578 | 589 | 576 | 589 | 5,500 |
| 2003/02/06 | 595 | 595 | 576 | 578 | 4,900 |
| 2003/02/05 | 576 | 587 | 576 | 587 | 2,500 |
| 2003/02/04 | 585 | 596 | 584 | 594 | 3,800 |
| 2003/02/03 | 559 | 574 | 558 | 574 | 2,100 |
| 2003/01/31 | 560 | 569 | 550 | 569 | 10,500 |
| 2003/01/30 | 590 | 590 | 573 | 573 | 7,100 |
| 2003/01/29 | 598 | 598 | 590 | 590 | 7,100 |
| 2003/01/28 | 591 | 599 | 591 | 595 | 4,800 |
| 2003/01/27 | 591 | 599 | 589 | 591 | 4,000 |
| 2003/01/24 | 629 | 629 | 593 | 611 | 7,100 |
| 2003/01/23 | 600 | 605 | 584 | 589 | 3,500 |
| 2003/01/22 | 610 | 615 | 600 | 605 | 4,200 |
| 2003/01/21 | 604 | 611 | 600 | 610 | 10,700 |
| 2003/01/20 | 590 | 603 | 590 | 603 | 5,800 |
| 2003/01/17 | 583 | 598 | 573 | 598 | 9,500 |
| 2003/01/16 | 582 | 600 | 581 | 593 | 4,800 |
| 2003/01/15 | 587 | 587 | 575 | 581 | 6,100 |
| 2003/01/14 | 574 | 577 | 561 | 577 | 12,600 |
| 2003/01/10 | 568 | 583 | 568 | 574 | 3,000 |
| 2003/01/09 | 582 | 590 | 579 | 590 | 5,600 |
| 2003/01/08 | 630 | 630 | 602 | 602 | 2,700 |
| 2003/01/07 | 649 | 649 | 630 | 630 | 1,100 |
| 2003/01/06 | 630 | 631 | 629 | 629 | 800 |