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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,100 | 1,111 | 1,090 | 1,090 | 6,900 |
| 2004/12/29 | 1,097 | 1,115 | 1,090 | 1,099 | 21,300 |
| 2004/12/28 | 1,079 | 1,096 | 1,079 | 1,094 | 11,500 |
| 2004/12/27 | 1,090 | 1,096 | 1,080 | 1,088 | 20,200 |
| 2004/12/24 | 1,071 | 1,088 | 1,062 | 1,076 | 32,500 |
| 2004/12/22 | 1,045 | 1,053 | 1,045 | 1,051 | 19,300 |
| 2004/12/21 | 1,051 | 1,054 | 1,031 | 1,043 | 30,400 |
| 2004/12/20 | 1,057 | 1,058 | 1,051 | 1,058 | 11,300 |
| 2004/12/17 | 1,065 | 1,081 | 1,057 | 1,058 | 10,700 |
| 2004/12/16 | 1,070 | 1,072 | 1,065 | 1,068 | 10,800 |
| 2004/12/15 | 1,089 | 1,089 | 1,065 | 1,067 | 10,300 |
| 2004/12/14 | 1,090 | 1,095 | 1,085 | 1,095 | 10,400 |
| 2004/12/13 | 1,082 | 1,089 | 1,058 | 1,089 | 9,400 |
| 2004/12/10 | 1,061 | 1,065 | 1,054 | 1,065 | 15,600 |
| 2004/12/09 | 1,068 | 1,078 | 1,061 | 1,061 | 8,100 |
| 2004/12/08 | 1,074 | 1,075 | 1,067 | 1,067 | 3,800 |
| 2004/12/07 | 1,080 | 1,088 | 1,075 | 1,075 | 3,600 |
| 2004/12/06 | 1,075 | 1,091 | 1,075 | 1,088 | 10,700 |
| 2004/12/03 | 1,095 | 1,095 | 1,074 | 1,075 | 3,500 |
| 2004/12/02 | 1,074 | 1,080 | 1,066 | 1,075 | 7,300 |
| 2004/12/01 | 1,070 | 1,075 | 1,064 | 1,065 | 5,500 |
| 2004/11/30 | 1,105 | 1,105 | 1,082 | 1,082 | 1,800 |
| 2004/11/29 | 1,090 | 1,095 | 1,082 | 1,082 | 3,400 |
| 2004/11/26 | 1,110 | 1,119 | 1,090 | 1,090 | 15,100 |
| 2004/11/25 | 1,060 | 1,108 | 1,060 | 1,105 | 17,200 |
| 2004/11/24 | 1,080 | 1,100 | 1,069 | 1,069 | 8,600 |
| 2004/11/22 | 1,071 | 1,080 | 1,053 | 1,054 | 11,200 |
| 2004/11/19 | 1,079 | 1,095 | 1,079 | 1,090 | 7,700 |
| 2004/11/18 | 1,083 | 1,092 | 1,061 | 1,077 | 5,800 |
| 2004/11/17 | 1,098 | 1,098 | 1,080 | 1,080 | 8,700 |
| 2004/11/16 | 1,091 | 1,106 | 1,085 | 1,085 | 14,700 |
| 2004/11/15 | 1,080 | 1,126 | 1,069 | 1,083 | 31,900 |
| 2004/11/12 | 1,060 | 1,060 | 1,030 | 1,049 | 35,200 |
| 2004/11/11 | 1,090 | 1,095 | 1,080 | 1,080 | 16,600 |
| 2004/11/10 | 1,083 | 1,096 | 1,083 | 1,093 | 9,400 |
| 2004/11/09 | 1,094 | 1,094 | 1,080 | 1,080 | 5,500 |
| 2004/11/08 | 1,100 | 1,100 | 1,087 | 1,087 | 6,700 |
| 2004/11/05 | 1,100 | 1,100 | 1,082 | 1,082 | 7,700 |
| 2004/11/04 | 1,070 | 1,089 | 1,070 | 1,089 | 10,300 |
| 2004/11/02 | 1,067 | 1,087 | 1,060 | 1,069 | 10,200 |
| 2004/11/01 | 1,053 | 1,089 | 1,053 | 1,067 | 12,100 |
| 2004/10/29 | 1,103 | 1,108 | 1,090 | 1,093 | 9,700 |
| 2004/10/28 | 1,084 | 1,109 | 1,084 | 1,109 | 10,000 |
| 2004/10/27 | 1,111 | 1,111 | 1,084 | 1,084 | 13,600 |
| 2004/10/26 | 1,089 | 1,117 | 1,032 | 1,081 | 33,100 |
| 2004/10/25 | 1,073 | 1,073 | 1,024 | 1,029 | 4,800 |
| 2004/10/22 | 1,050 | 1,057 | 1,050 | 1,050 | 3,900 |
| 2004/10/21 | 1,055 | 1,065 | 1,050 | 1,050 | 5,800 |
| 2004/10/20 | 1,080 | 1,080 | 1,055 | 1,079 | 7,500 |
| 2004/10/19 | 1,082 | 1,082 | 1,060 | 1,069 | 5,300 |
| 2004/10/18 | 1,112 | 1,112 | 1,050 | 1,060 | 8,300 |
| 2004/10/15 | 1,075 | 1,075 | 1,031 | 1,052 | 8,600 |
| 2004/10/14 | 1,081 | 1,088 | 1,075 | 1,076 | 3,600 |
| 2004/10/13 | 1,102 | 1,102 | 1,075 | 1,081 | 4,100 |
| 2004/10/12 | 1,077 | 1,090 | 1,075 | 1,082 | 6,000 |
| 2004/10/08 | 1,093 | 1,115 | 1,075 | 1,075 | 16,500 |
| 2004/10/07 | 1,112 | 1,124 | 1,104 | 1,113 | 10,600 |
| 2004/10/06 | 1,110 | 1,125 | 1,102 | 1,123 | 20,000 |
| 2004/10/05 | 1,139 | 1,139 | 1,100 | 1,123 | 22,500 |
| 2004/10/04 | 1,100 | 1,119 | 1,085 | 1,094 | 23,700 |
| 2004/10/01 | 1,039 | 1,054 | 1,039 | 1,050 | 14,200 |
| 2004/09/30 | 1,040 | 1,078 | 1,040 | 1,053 | 20,800 |
| 2004/09/29 | 1,145 | 1,150 | 1,086 | 1,100 | 41,200 |
| 2004/09/28 | 1,080 | 1,085 | 1,025 | 1,085 | 29,900 |
| 2004/09/27 | 991 | 1,000 | 985 | 985 | 8,400 |
| 2004/09/24 | 1,018 | 1,018 | 986 | 991 | 8,300 |
| 2004/09/22 | 1,015 | 1,015 | 1,000 | 1,010 | 9,600 |
| 2004/09/21 | 1,041 | 1,041 | 1,012 | 1,024 | 2,500 |
| 2004/09/17 | 1,012 | 1,028 | 1,012 | 1,021 | 6,100 |
| 2004/09/16 | 1,029 | 1,029 | 980 | 1,010 | 8,700 |
| 2004/09/15 | 1,063 | 1,063 | 1,030 | 1,030 | 4,700 |
| 2004/09/14 | 1,078 | 1,078 | 1,057 | 1,057 | 1,700 |
| 2004/09/13 | 1,046 | 1,070 | 1,046 | 1,054 | 5,400 |
| 2004/09/10 | 1,055 | 1,055 | 1,041 | 1,049 | 13,900 |
| 2004/09/09 | 1,075 | 1,085 | 1,060 | 1,060 | 2,500 |
| 2004/09/08 | 1,080 | 1,085 | 1,075 | 1,076 | 3,100 |
| 2004/09/07 | 1,079 | 1,082 | 1,072 | 1,075 | 4,500 |
| 2004/09/06 | 1,060 | 1,079 | 1,060 | 1,078 | 5,400 |
| 2004/09/03 | 1,086 | 1,088 | 1,056 | 1,061 | 5,500 |
| 2004/09/02 | 1,045 | 1,088 | 1,035 | 1,088 | 13,200 |
| 2004/09/01 | 1,025 | 1,042 | 1,021 | 1,041 | 6,100 |
| 2004/08/31 | 1,030 | 1,030 | 1,018 | 1,018 | 2,800 |
| 2004/08/30 | 1,032 | 1,032 | 1,000 | 1,010 | 4,400 |
| 2004/08/27 | 1,038 | 1,038 | 1,025 | 1,025 | 2,600 |
| 2004/08/26 | 1,029 | 1,030 | 1,012 | 1,022 | 3,200 |
| 2004/08/25 | 1,010 | 1,030 | 1,000 | 1,030 | 6,900 |
| 2004/08/24 | 1,013 | 1,013 | 997 | 998 | 7,700 |
| 2004/08/23 | 1,028 | 1,028 | 1,010 | 1,013 | 6,100 |
| 2004/08/20 | 995 | 1,009 | 995 | 998 | 4,300 |
| 2004/08/19 | 996 | 1,000 | 991 | 999 | 5,400 |
| 2004/08/18 | 990 | 1,000 | 990 | 999 | 1,700 |
| 2004/08/17 | 1,000 | 1,000 | 990 | 990 | 5,100 |
| 2004/08/16 | 1,000 | 1,000 | 984 | 1,000 | 13,200 |
| 2004/08/13 | 1,000 | 1,003 | 998 | 998 | 20,000 |
| 2004/08/12 | 1,039 | 1,039 | 1,013 | 1,015 | 2,100 |
| 2004/08/11 | 1,014 | 1,025 | 1,005 | 1,011 | 7,300 |
| 2004/08/10 | 1,025 | 1,025 | 1,000 | 1,001 | 5,700 |
| 2004/08/09 | 990 | 999 | 990 | 995 | 5,300 |
| 2004/08/06 | 1,000 | 1,009 | 993 | 993 | 13,700 |
| 2004/08/05 | 1,001 | 1,010 | 1,000 | 1,004 | 6,400 |
| 2004/08/04 | 1,017 | 1,017 | 995 | 1,003 | 13,100 |
| 2004/08/03 | 1,024 | 1,034 | 1,011 | 1,018 | 7,100 |
| 2004/08/02 | 1,021 | 1,040 | 1,019 | 1,024 | 11,200 |
| 2004/07/30 | 1,075 | 1,075 | 1,035 | 1,055 | 3,300 |
| 2004/07/29 | 1,040 | 1,050 | 1,020 | 1,033 | 6,500 |
| 2004/07/28 | 1,094 | 1,094 | 1,037 | 1,054 | 6,300 |
| 2004/07/27 | 1,071 | 1,073 | 1,037 | 1,037 | 14,200 |
| 2004/07/26 | 1,095 | 1,100 | 1,070 | 1,076 | 3,700 |
| 2004/07/23 | 1,111 | 1,115 | 1,100 | 1,115 | 6,400 |
| 2004/07/22 | 1,110 | 1,115 | 1,100 | 1,111 | 13,800 |
| 2004/07/21 | 1,116 | 1,150 | 1,112 | 1,150 | 4,300 |
| 2004/07/20 | 1,148 | 1,148 | 1,120 | 1,136 | 5,300 |
| 2004/07/16 | 1,122 | 1,148 | 1,113 | 1,139 | 4,500 |
| 2004/07/15 | 1,165 | 1,165 | 1,123 | 1,123 | 7,200 |
| 2004/07/14 | 1,140 | 1,168 | 1,140 | 1,165 | 10,200 |
| 2004/07/13 | 1,136 | 1,148 | 1,136 | 1,138 | 3,300 |
| 2004/07/12 | 1,115 | 1,129 | 1,115 | 1,129 | 5,700 |
| 2004/07/09 | 1,082 | 1,112 | 1,082 | 1,095 | 4,100 |
| 2004/07/08 | 1,120 | 1,120 | 1,110 | 1,110 | 7,800 |
| 2004/07/07 | 1,101 | 1,119 | 1,101 | 1,107 | 8,100 |
| 2004/07/06 | 1,150 | 1,176 | 1,135 | 1,138 | 8,100 |
| 2004/07/05 | 1,141 | 1,155 | 1,138 | 1,155 | 10,500 |
| 2004/07/02 | 1,163 | 1,170 | 1,153 | 1,154 | 14,000 |
| 2004/07/01 | 1,173 | 1,200 | 1,172 | 1,186 | 6,700 |
| 2004/06/30 | 1,200 | 1,200 | 1,167 | 1,170 | 4,500 |
| 2004/06/29 | 1,173 | 1,200 | 1,173 | 1,181 | 6,000 |
| 2004/06/28 | 1,160 | 1,198 | 1,160 | 1,193 | 11,000 |
| 2004/06/25 | 1,229 | 1,229 | 1,191 | 1,200 | 13,600 |
| 2004/06/24 | 1,185 | 1,217 | 1,183 | 1,202 | 7,400 |
| 2004/06/23 | 1,205 | 1,220 | 1,190 | 1,190 | 21,200 |
| 2004/06/22 | 1,200 | 1,220 | 1,193 | 1,205 | 19,900 |
| 2004/06/21 | 1,181 | 1,225 | 1,180 | 1,191 | 15,400 |
| 2004/06/18 | 1,160 | 1,167 | 1,147 | 1,150 | 8,100 |
| 2004/06/17 | 1,140 | 1,150 | 1,136 | 1,150 | 14,200 |
| 2004/06/16 | 1,119 | 1,148 | 1,119 | 1,130 | 5,000 |
| 2004/06/15 | 1,112 | 1,120 | 1,100 | 1,109 | 7,200 |
| 2004/06/14 | 1,141 | 1,144 | 1,095 | 1,135 | 8,500 |
| 2004/06/11 | 1,131 | 1,150 | 1,122 | 1,140 | 13,400 |
| 2004/06/10 | 1,126 | 1,138 | 1,101 | 1,127 | 11,000 |
| 2004/06/09 | 1,095 | 1,126 | 1,090 | 1,126 | 11,300 |
| 2004/06/08 | 1,100 | 1,100 | 1,090 | 1,091 | 5,200 |
| 2004/06/07 | 1,100 | 1,110 | 1,085 | 1,100 | 11,600 |
| 2004/06/04 | 1,050 | 1,095 | 1,050 | 1,094 | 10,400 |
| 2004/06/03 | 1,090 | 1,098 | 1,059 | 1,063 | 9,300 |
| 2004/06/02 | 1,090 | 1,098 | 1,075 | 1,094 | 4,300 |
| 2004/06/01 | 1,090 | 1,100 | 1,076 | 1,076 | 5,900 |
| 2004/05/31 | 1,089 | 1,091 | 1,075 | 1,090 | 7,600 |
| 2004/05/28 | 1,058 | 1,075 | 1,058 | 1,075 | 5,500 |
| 2004/05/27 | 1,058 | 1,078 | 1,056 | 1,056 | 6,800 |
| 2004/05/26 | 1,072 | 1,110 | 1,056 | 1,056 | 11,400 |
| 2004/05/25 | 1,108 | 1,108 | 1,052 | 1,052 | 10,200 |
| 2004/05/24 | 1,126 | 1,126 | 1,075 | 1,089 | 13,400 |
| 2004/05/21 | 1,050 | 1,086 | 1,050 | 1,086 | 13,500 |
| 2004/05/20 | 1,037 | 1,074 | 1,037 | 1,054 | 17,600 |
| 2004/05/19 | 1,083 | 1,084 | 1,040 | 1,059 | 14,000 |
| 2004/05/18 | 990 | 1,042 | 981 | 1,003 | 21,500 |
| 2004/05/17 | 1,037 | 1,045 | 1,000 | 1,001 | 33,500 |
| 2004/05/14 | 1,084 | 1,115 | 1,084 | 1,091 | 13,400 |
| 2004/05/13 | 1,130 | 1,133 | 1,083 | 1,083 | 20,700 |
| 2004/05/12 | 1,130 | 1,185 | 1,130 | 1,134 | 11,700 |
| 2004/05/11 | 1,051 | 1,100 | 1,051 | 1,085 | 20,700 |
| 2004/05/10 | 1,226 | 1,230 | 1,128 | 1,128 | 19,000 |
| 2004/05/07 | 1,230 | 1,235 | 1,212 | 1,231 | 15,200 |
| 2004/05/06 | 1,248 | 1,277 | 1,247 | 1,252 | 15,000 |
| 2004/04/30 | 1,250 | 1,260 | 1,230 | 1,248 | 23,000 |
| 2004/04/28 | 1,295 | 1,295 | 1,258 | 1,260 | 33,400 |
| 2004/04/27 | 1,291 | 1,300 | 1,280 | 1,295 | 51,500 |
| 2004/04/26 | 1,380 | 1,392 | 1,371 | 1,371 | 23,600 |
| 2004/04/23 | 1,322 | 1,369 | 1,321 | 1,367 | 15,300 |
| 2004/04/22 | 1,317 | 1,339 | 1,317 | 1,319 | 12,700 |
| 2004/04/21 | 1,310 | 1,329 | 1,310 | 1,329 | 10,900 |
| 2004/04/20 | 1,322 | 1,342 | 1,305 | 1,330 | 20,600 |
| 2004/04/19 | 1,343 | 1,343 | 1,300 | 1,327 | 17,600 |
| 2004/04/16 | 1,320 | 1,340 | 1,312 | 1,323 | 18,800 |
| 2004/04/15 | 1,350 | 1,365 | 1,310 | 1,310 | 23,800 |
| 2004/04/14 | 1,349 | 1,375 | 1,348 | 1,371 | 17,900 |
| 2004/04/13 | 1,398 | 1,398 | 1,367 | 1,367 | 24,200 |
| 2004/04/12 | 1,351 | 1,370 | 1,340 | 1,363 | 16,800 |
| 2004/04/09 | 1,360 | 1,360 | 1,300 | 1,340 | 22,300 |
| 2004/04/08 | 1,380 | 1,390 | 1,360 | 1,375 | 16,300 |
| 2004/04/07 | 1,401 | 1,419 | 1,380 | 1,390 | 30,100 |
| 2004/04/06 | 1,481 | 1,481 | 1,391 | 1,421 | 85,700 |
| 2004/04/05 | 1,390 | 1,439 | 1,350 | 1,421 | 70,800 |
| 2004/04/02 | 1,299 | 1,328 | 1,285 | 1,310 | 26,900 |
| 2004/04/01 | 1,288 | 1,289 | 1,275 | 1,289 | 23,800 |
| 2004/03/31 | 1,290 | 1,294 | 1,251 | 1,288 | 21,900 |
| 2004/03/30 | 1,316 | 1,320 | 1,294 | 1,300 | 14,400 |
| 2004/03/29 | 1,320 | 1,320 | 1,290 | 1,307 | 20,800 |
| 2004/03/26 | 1,321 | 1,330 | 1,300 | 1,310 | 28,600 |
| 2004/03/25 | 1,230 | 1,280 | 1,229 | 1,280 | 19,800 |
| 2004/03/24 | 1,241 | 1,241 | 1,221 | 1,221 | 16,800 |
| 2004/03/23 | 1,250 | 1,258 | 1,236 | 1,237 | 11,500 |
| 2004/03/22 | 1,250 | 1,250 | 1,240 | 1,242 | 16,300 |
| 2004/03/19 | 1,280 | 1,280 | 1,255 | 1,255 | 9,700 |
| 2004/03/18 | 1,269 | 1,297 | 1,260 | 1,270 | 18,000 |
| 2004/03/17 | 1,250 | 1,256 | 1,225 | 1,250 | 24,000 |
| 2004/03/16 | 1,262 | 1,280 | 1,235 | 1,247 | 20,300 |
| 2004/03/15 | 1,265 | 1,270 | 1,260 | 1,261 | 20,200 |
| 2004/03/12 | 1,240 | 1,260 | 1,220 | 1,251 | 18,900 |
| 2004/03/11 | 1,276 | 1,282 | 1,260 | 1,260 | 25,000 |
| 2004/03/10 | 1,349 | 1,349 | 1,281 | 1,302 | 13,700 |
| 2004/03/09 | 1,330 | 1,370 | 1,325 | 1,370 | 52,300 |
| 2004/03/08 | 1,310 | 1,340 | 1,300 | 1,330 | 85,800 |
| 2004/03/05 | 1,172 | 1,260 | 1,172 | 1,260 | 59,900 |
| 2004/03/04 | 1,150 | 1,175 | 1,142 | 1,155 | 14,100 |
| 2004/03/03 | 1,148 | 1,151 | 1,140 | 1,140 | 8,500 |
| 2004/03/02 | 1,188 | 1,188 | 1,168 | 1,168 | 9,300 |
| 2004/03/01 | 1,185 | 1,195 | 1,175 | 1,188 | 18,400 |
| 2004/02/27 | 1,127 | 1,135 | 1,115 | 1,135 | 7,500 |
| 2004/02/26 | 1,111 | 1,115 | 1,108 | 1,114 | 4,100 |
| 2004/02/25 | 1,124 | 1,124 | 1,111 | 1,111 | 4,800 |
| 2004/02/24 | 1,120 | 1,127 | 1,104 | 1,107 | 9,100 |
| 2004/02/23 | 1,120 | 1,120 | 1,101 | 1,105 | 5,900 |
| 2004/02/20 | 1,113 | 1,113 | 1,082 | 1,100 | 14,100 |
| 2004/02/19 | 1,125 | 1,134 | 1,118 | 1,118 | 4,400 |
| 2004/02/18 | 1,137 | 1,137 | 1,120 | 1,123 | 4,200 |
| 2004/02/17 | 1,101 | 1,113 | 1,101 | 1,113 | 3,300 |
| 2004/02/16 | 1,081 | 1,100 | 1,081 | 1,093 | 6,400 |
| 2004/02/13 | 1,098 | 1,098 | 1,085 | 1,091 | 7,900 |
| 2004/02/12 | 1,135 | 1,135 | 1,102 | 1,102 | 9,300 |
| 2004/02/10 | 1,114 | 1,129 | 1,105 | 1,129 | 6,200 |
| 2004/02/09 | 1,131 | 1,137 | 1,110 | 1,114 | 4,800 |
| 2004/02/06 | 1,120 | 1,148 | 1,103 | 1,105 | 7,200 |
| 2004/02/05 | 1,119 | 1,120 | 1,102 | 1,119 | 6,100 |
| 2004/02/04 | 1,101 | 1,104 | 1,075 | 1,080 | 18,800 |
| 2004/02/03 | 1,141 | 1,141 | 1,102 | 1,103 | 15,100 |
| 2004/02/02 | 1,103 | 1,140 | 1,078 | 1,110 | 28,400 |
| 2004/01/30 | 1,165 | 1,170 | 1,152 | 1,152 | 9,100 |
| 2004/01/29 | 1,160 | 1,179 | 1,153 | 1,162 | 14,800 |
| 2004/01/28 | 1,212 | 1,212 | 1,197 | 1,200 | 53,200 |
| 2004/01/27 | 1,330 | 1,330 | 1,270 | 1,272 | 41,100 |
| 2004/01/26 | 1,270 | 1,290 | 1,255 | 1,270 | 9,700 |
| 2004/01/23 | 1,270 | 1,270 | 1,245 | 1,255 | 9,800 |
| 2004/01/22 | 1,266 | 1,267 | 1,240 | 1,250 | 11,700 |
| 2004/01/21 | 1,290 | 1,290 | 1,250 | 1,267 | 3,600 |
| 2004/01/20 | 1,285 | 1,310 | 1,280 | 1,290 | 4,900 |
| 2004/01/19 | 1,300 | 1,330 | 1,281 | 1,285 | 9,900 |
| 2004/01/16 | 1,320 | 1,345 | 1,251 | 1,300 | 27,900 |
| 2004/01/15 | 1,275 | 1,325 | 1,275 | 1,311 | 17,600 |
| 2004/01/14 | 1,246 | 1,275 | 1,245 | 1,265 | 12,800 |
| 2004/01/13 | 1,235 | 1,245 | 1,230 | 1,245 | 9,700 |
| 2004/01/09 | 1,245 | 1,260 | 1,217 | 1,230 | 20,300 |
| 2004/01/08 | 1,180 | 1,227 | 1,180 | 1,215 | 19,600 |
| 2004/01/07 | 1,200 | 1,208 | 1,176 | 1,191 | 10,100 |
| 2004/01/06 | 1,193 | 1,249 | 1,193 | 1,200 | 31,500 |
| 2004/01/05 | 1,146 | 1,170 | 1,146 | 1,170 | 7,400 |