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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,430 | 1,438 | 1,416 | 1,416 | 17,400 |
| 2005/12/29 | 1,391 | 1,402 | 1,389 | 1,396 | 9,500 |
| 2005/12/28 | 1,397 | 1,400 | 1,381 | 1,391 | 6,800 |
| 2005/12/27 | 1,404 | 1,414 | 1,391 | 1,396 | 21,000 |
| 2005/12/26 | 1,404 | 1,416 | 1,402 | 1,403 | 20,600 |
| 2005/12/22 | 1,430 | 1,430 | 1,400 | 1,406 | 21,400 |
| 2005/12/21 | 1,424 | 1,424 | 1,405 | 1,411 | 11,000 |
| 2005/12/20 | 1,411 | 1,417 | 1,403 | 1,404 | 12,200 |
| 2005/12/19 | 1,406 | 1,411 | 1,400 | 1,407 | 16,500 |
| 2005/12/16 | 1,416 | 1,417 | 1,403 | 1,417 | 11,000 |
| 2005/12/15 | 1,401 | 1,425 | 1,401 | 1,415 | 7,700 |
| 2005/12/14 | 1,412 | 1,420 | 1,403 | 1,404 | 4,900 |
| 2005/12/13 | 1,415 | 1,424 | 1,409 | 1,413 | 12,700 |
| 2005/12/12 | 1,415 | 1,435 | 1,401 | 1,435 | 24,700 |
| 2005/12/09 | 1,410 | 1,418 | 1,409 | 1,415 | 16,200 |
| 2005/12/08 | 1,414 | 1,414 | 1,410 | 1,413 | 17,800 |
| 2005/12/07 | 1,411 | 1,419 | 1,410 | 1,410 | 13,700 |
| 2005/12/06 | 1,383 | 1,410 | 1,383 | 1,400 | 27,800 |
| 2005/12/05 | 1,377 | 1,383 | 1,365 | 1,380 | 13,200 |
| 2005/12/02 | 1,358 | 1,377 | 1,355 | 1,358 | 18,700 |
| 2005/12/01 | 1,344 | 1,358 | 1,344 | 1,357 | 5,500 |
| 2005/11/30 | 1,356 | 1,357 | 1,343 | 1,343 | 10,400 |
| 2005/11/29 | 1,340 | 1,361 | 1,340 | 1,343 | 16,300 |
| 2005/11/28 | 1,350 | 1,351 | 1,340 | 1,340 | 10,000 |
| 2005/11/25 | 1,360 | 1,360 | 1,346 | 1,351 | 6,700 |
| 2005/11/24 | 1,345 | 1,362 | 1,345 | 1,348 | 8,300 |
| 2005/11/22 | 1,360 | 1,362 | 1,340 | 1,344 | 10,900 |
| 2005/11/21 | 1,353 | 1,364 | 1,343 | 1,348 | 6,400 |
| 2005/11/18 | 1,352 | 1,359 | 1,351 | 1,354 | 6,000 |
| 2005/11/17 | 1,346 | 1,356 | 1,346 | 1,354 | 3,200 |
| 2005/11/16 | 1,342 | 1,353 | 1,340 | 1,352 | 4,400 |
| 2005/11/15 | 1,353 | 1,359 | 1,342 | 1,344 | 6,300 |
| 2005/11/14 | 1,360 | 1,369 | 1,351 | 1,351 | 9,300 |
| 2005/11/11 | 1,365 | 1,367 | 1,360 | 1,361 | 5,500 |
| 2005/11/10 | 1,361 | 1,364 | 1,360 | 1,364 | 10,700 |
| 2005/11/09 | 1,341 | 1,362 | 1,340 | 1,360 | 19,100 |
| 2005/11/08 | 1,356 | 1,360 | 1,340 | 1,340 | 7,100 |
| 2005/11/07 | 1,360 | 1,360 | 1,341 | 1,357 | 14,300 |
| 2005/11/04 | 1,344 | 1,360 | 1,344 | 1,352 | 6,100 |
| 2005/11/02 | 1,353 | 1,359 | 1,341 | 1,342 | 16,200 |
| 2005/11/01 | 1,350 | 1,361 | 1,350 | 1,353 | 3,300 |
| 2005/10/31 | 1,359 | 1,359 | 1,320 | 1,340 | 8,000 |
| 2005/10/28 | 1,366 | 1,370 | 1,357 | 1,358 | 6,300 |
| 2005/10/27 | 1,367 | 1,373 | 1,366 | 1,366 | 3,000 |
| 2005/10/26 | 1,367 | 1,372 | 1,349 | 1,365 | 6,500 |
| 2005/10/25 | 1,350 | 1,365 | 1,340 | 1,359 | 9,100 |
| 2005/10/24 | 1,354 | 1,363 | 1,350 | 1,355 | 10,600 |
| 2005/10/21 | 1,350 | 1,370 | 1,350 | 1,370 | 7,700 |
| 2005/10/20 | 1,363 | 1,375 | 1,354 | 1,359 | 9,100 |
| 2005/10/19 | 1,367 | 1,390 | 1,367 | 1,370 | 13,700 |
| 2005/10/18 | 1,365 | 1,375 | 1,364 | 1,364 | 6,300 |
| 2005/10/17 | 1,377 | 1,380 | 1,370 | 1,370 | 13,000 |
| 2005/10/14 | 1,370 | 1,379 | 1,365 | 1,376 | 8,900 |
| 2005/10/13 | 1,387 | 1,387 | 1,370 | 1,379 | 10,200 |
| 2005/10/12 | 1,387 | 1,388 | 1,367 | 1,387 | 10,400 |
| 2005/10/11 | 1,382 | 1,386 | 1,371 | 1,386 | 7,000 |
| 2005/10/07 | 1,375 | 1,375 | 1,360 | 1,362 | 3,600 |
| 2005/10/06 | 1,380 | 1,385 | 1,370 | 1,376 | 8,900 |
| 2005/10/05 | 1,376 | 1,382 | 1,376 | 1,378 | 4,800 |
| 2005/10/04 | 1,398 | 1,399 | 1,386 | 1,386 | 5,900 |
| 2005/10/03 | 1,383 | 1,400 | 1,380 | 1,398 | 11,500 |
| 2005/09/30 | 1,410 | 1,410 | 1,365 | 1,381 | 20,900 |
| 2005/09/29 | 1,410 | 1,420 | 1,389 | 1,420 | 9,500 |
| 2005/09/28 | 1,389 | 1,420 | 1,372 | 1,420 | 14,900 |
| 2005/09/27 | 1,360 | 1,380 | 1,360 | 1,372 | 4,000 |
| 2005/09/26 | 1,397 | 1,397 | 1,386 | 1,392 | 6,100 |
| 2005/09/22 | 1,396 | 1,396 | 1,382 | 1,386 | 12,300 |
| 2005/09/21 | 1,398 | 1,398 | 1,375 | 1,386 | 8,600 |
| 2005/09/20 | 1,403 | 1,403 | 1,385 | 1,385 | 9,000 |
| 2005/09/16 | 1,380 | 1,390 | 1,372 | 1,390 | 13,200 |
| 2005/09/15 | 1,362 | 1,383 | 1,362 | 1,380 | 11,600 |
| 2005/09/14 | 1,354 | 1,368 | 1,354 | 1,361 | 17,700 |
| 2005/09/13 | 1,365 | 1,366 | 1,352 | 1,355 | 13,500 |
| 2005/09/12 | 1,375 | 1,380 | 1,365 | 1,367 | 10,000 |
| 2005/09/09 | 1,371 | 1,390 | 1,371 | 1,375 | 18,000 |
| 2005/09/08 | 1,377 | 1,379 | 1,372 | 1,377 | 9,800 |
| 2005/09/07 | 1,387 | 1,388 | 1,376 | 1,377 | 5,200 |
| 2005/09/06 | 1,401 | 1,405 | 1,386 | 1,387 | 3,800 |
| 2005/09/05 | 1,404 | 1,413 | 1,401 | 1,413 | 5,400 |
| 2005/09/02 | 1,410 | 1,418 | 1,405 | 1,415 | 3,700 |
| 2005/09/01 | 1,420 | 1,430 | 1,386 | 1,420 | 12,200 |
| 2005/08/31 | 1,412 | 1,420 | 1,402 | 1,410 | 4,100 |
| 2005/08/30 | 1,419 | 1,420 | 1,410 | 1,411 | 8,800 |
| 2005/08/29 | 1,423 | 1,423 | 1,400 | 1,420 | 4,700 |
| 2005/08/26 | 1,416 | 1,430 | 1,415 | 1,423 | 23,300 |
| 2005/08/25 | 1,422 | 1,425 | 1,385 | 1,415 | 15,300 |
| 2005/08/24 | 1,421 | 1,428 | 1,420 | 1,421 | 9,800 |
| 2005/08/23 | 1,422 | 1,434 | 1,420 | 1,420 | 15,300 |
| 2005/08/22 | 1,421 | 1,428 | 1,420 | 1,422 | 8,600 |
| 2005/08/19 | 1,435 | 1,436 | 1,420 | 1,424 | 17,200 |
| 2005/08/18 | 1,434 | 1,440 | 1,430 | 1,435 | 3,900 |
| 2005/08/17 | 1,430 | 1,435 | 1,420 | 1,435 | 13,700 |
| 2005/08/16 | 1,432 | 1,440 | 1,430 | 1,430 | 3,300 |
| 2005/08/15 | 1,439 | 1,441 | 1,430 | 1,432 | 5,000 |
| 2005/08/12 | 1,431 | 1,444 | 1,431 | 1,444 | 6,800 |
| 2005/08/11 | 1,439 | 1,444 | 1,430 | 1,430 | 3,700 |
| 2005/08/10 | 1,430 | 1,447 | 1,430 | 1,439 | 3,500 |
| 2005/08/09 | 1,411 | 1,430 | 1,405 | 1,430 | 12,300 |
| 2005/08/08 | 1,400 | 1,410 | 1,370 | 1,410 | 4,300 |
| 2005/08/05 | 1,420 | 1,422 | 1,420 | 1,420 | 10,200 |
| 2005/08/04 | 1,420 | 1,422 | 1,410 | 1,422 | 6,700 |
| 2005/08/03 | 1,425 | 1,430 | 1,417 | 1,420 | 8,700 |
| 2005/08/02 | 1,421 | 1,439 | 1,419 | 1,429 | 8,000 |
| 2005/08/01 | 1,430 | 1,435 | 1,430 | 1,430 | 4,100 |
| 2005/07/29 | 1,439 | 1,439 | 1,430 | 1,430 | 4,100 |
| 2005/07/28 | 1,430 | 1,437 | 1,430 | 1,430 | 2,300 |
| 2005/07/27 | 1,444 | 1,444 | 1,425 | 1,439 | 11,300 |
| 2005/07/26 | 1,450 | 1,450 | 1,421 | 1,440 | 6,500 |
| 2005/07/25 | 1,421 | 1,431 | 1,421 | 1,421 | 6,100 |
| 2005/07/22 | 1,423 | 1,433 | 1,421 | 1,421 | 2,600 |
| 2005/07/21 | 1,422 | 1,432 | 1,422 | 1,429 | 5,600 |
| 2005/07/20 | 1,430 | 1,434 | 1,427 | 1,430 | 2,600 |
| 2005/07/19 | 1,426 | 1,445 | 1,426 | 1,436 | 3,000 |
| 2005/07/15 | 1,440 | 1,445 | 1,440 | 1,443 | 5,500 |
| 2005/07/14 | 1,444 | 1,449 | 1,443 | 1,443 | 5,700 |
| 2005/07/13 | 1,440 | 1,445 | 1,439 | 1,445 | 7,400 |
| 2005/07/12 | 1,420 | 1,440 | 1,420 | 1,440 | 5,100 |
| 2005/07/11 | 1,435 | 1,442 | 1,435 | 1,439 | 3,300 |
| 2005/07/08 | 1,429 | 1,448 | 1,425 | 1,448 | 7,200 |
| 2005/07/07 | 1,428 | 1,449 | 1,424 | 1,449 | 17,900 |
| 2005/07/06 | 1,409 | 1,429 | 1,409 | 1,429 | 30,100 |
| 2005/07/05 | 1,403 | 1,409 | 1,396 | 1,406 | 19,500 |
| 2005/07/04 | 1,401 | 1,407 | 1,401 | 1,403 | 3,600 |
| 2005/07/01 | 1,400 | 1,401 | 1,390 | 1,401 | 3,900 |
| 2005/06/30 | 1,405 | 1,406 | 1,390 | 1,390 | 10,600 |
| 2005/06/29 | 1,390 | 1,404 | 1,386 | 1,400 | 8,000 |
| 2005/06/28 | 1,389 | 1,400 | 1,389 | 1,400 | 2,200 |
| 2005/06/27 | 1,368 | 1,393 | 1,368 | 1,389 | 3,300 |
| 2005/06/24 | 1,409 | 1,409 | 1,401 | 1,408 | 15,700 |
| 2005/06/23 | 1,408 | 1,408 | 1,390 | 1,405 | 5,200 |
| 2005/06/22 | 1,387 | 1,409 | 1,387 | 1,409 | 13,000 |
| 2005/06/21 | 1,398 | 1,398 | 1,390 | 1,390 | 5,800 |
| 2005/06/20 | 1,390 | 1,397 | 1,381 | 1,396 | 5,800 |
| 2005/06/17 | 1,395 | 1,395 | 1,390 | 1,390 | 6,600 |
| 2005/06/16 | 1,358 | 1,381 | 1,358 | 1,381 | 13,800 |
| 2005/06/15 | 1,365 | 1,365 | 1,357 | 1,357 | 3,100 |
| 2005/06/14 | 1,350 | 1,361 | 1,350 | 1,361 | 3,200 |
| 2005/06/13 | 1,351 | 1,371 | 1,351 | 1,358 | 9,800 |
| 2005/06/10 | 1,367 | 1,390 | 1,367 | 1,376 | 11,800 |
| 2005/06/09 | 1,381 | 1,394 | 1,360 | 1,367 | 6,000 |
| 2005/06/08 | 1,380 | 1,389 | 1,363 | 1,381 | 6,400 |
| 2005/06/07 | 1,338 | 1,390 | 1,338 | 1,361 | 6,700 |
| 2005/06/06 | 1,330 | 1,347 | 1,325 | 1,336 | 18,800 |
| 2005/06/03 | 1,380 | 1,385 | 1,342 | 1,347 | 9,800 |
| 2005/06/02 | 1,399 | 1,399 | 1,367 | 1,382 | 4,600 |
| 2005/06/01 | 1,398 | 1,401 | 1,387 | 1,400 | 7,900 |
| 2005/05/31 | 1,398 | 1,400 | 1,390 | 1,400 | 9,600 |
| 2005/05/30 | 1,384 | 1,396 | 1,364 | 1,394 | 17,000 |
| 2005/05/27 | 1,394 | 1,394 | 1,387 | 1,387 | 1,800 |
| 2005/05/26 | 1,390 | 1,396 | 1,390 | 1,395 | 2,500 |
| 2005/05/25 | 1,405 | 1,408 | 1,388 | 1,400 | 8,300 |
| 2005/05/24 | 1,398 | 1,408 | 1,393 | 1,408 | 16,400 |
| 2005/05/23 | 1,400 | 1,403 | 1,381 | 1,394 | 6,200 |
| 2005/05/20 | 1,372 | 1,401 | 1,372 | 1,400 | 16,300 |
| 2005/05/19 | 1,375 | 1,410 | 1,375 | 1,410 | 22,700 |
| 2005/05/18 | 1,370 | 1,389 | 1,354 | 1,389 | 14,400 |
| 2005/05/17 | 1,375 | 1,386 | 1,370 | 1,372 | 10,700 |
| 2005/05/16 | 1,380 | 1,385 | 1,372 | 1,385 | 7,000 |
| 2005/05/13 | 1,390 | 1,400 | 1,386 | 1,386 | 8,000 |
| 2005/05/12 | 1,403 | 1,409 | 1,385 | 1,402 | 16,900 |
| 2005/05/11 | 1,412 | 1,412 | 1,404 | 1,409 | 12,300 |
| 2005/05/10 | 1,409 | 1,415 | 1,401 | 1,413 | 25,500 |
| 2005/05/09 | 1,392 | 1,405 | 1,392 | 1,401 | 16,500 |
| 2005/05/06 | 1,388 | 1,393 | 1,380 | 1,389 | 8,900 |
| 2005/05/02 | 1,380 | 1,388 | 1,360 | 1,388 | 5,900 |
| 2005/04/28 | 1,400 | 1,406 | 1,385 | 1,388 | 15,800 |
| 2005/04/27 | 1,397 | 1,413 | 1,391 | 1,408 | 42,000 |
| 2005/04/26 | 1,376 | 1,398 | 1,376 | 1,397 | 51,900 |
| 2005/04/25 | 1,341 | 1,370 | 1,340 | 1,370 | 19,500 |
| 2005/04/22 | 1,341 | 1,341 | 1,334 | 1,334 | 9,200 |
| 2005/04/21 | 1,330 | 1,348 | 1,320 | 1,330 | 18,500 |
| 2005/04/20 | 1,338 | 1,344 | 1,330 | 1,343 | 10,500 |
| 2005/04/19 | 1,285 | 1,334 | 1,280 | 1,334 | 8,400 |
| 2005/04/18 | 1,302 | 1,310 | 1,261 | 1,305 | 29,000 |
| 2005/04/15 | 1,310 | 1,326 | 1,300 | 1,321 | 12,900 |
| 2005/04/14 | 1,310 | 1,340 | 1,310 | 1,340 | 8,400 |
| 2005/04/13 | 1,310 | 1,343 | 1,310 | 1,340 | 8,000 |
| 2005/04/12 | 1,331 | 1,331 | 1,320 | 1,323 | 5,400 |
| 2005/04/11 | 1,318 | 1,322 | 1,313 | 1,320 | 5,800 |
| 2005/04/08 | 1,350 | 1,350 | 1,328 | 1,328 | 6,300 |
| 2005/04/07 | 1,314 | 1,342 | 1,310 | 1,342 | 9,100 |
| 2005/04/06 | 1,290 | 1,318 | 1,290 | 1,313 | 29,600 |
| 2005/04/05 | 1,290 | 1,300 | 1,290 | 1,290 | 4,700 |
| 2005/04/04 | 1,300 | 1,318 | 1,290 | 1,290 | 8,000 |
| 2005/04/01 | 1,290 | 1,350 | 1,281 | 1,313 | 12,300 |
| 2005/03/31 | 1,300 | 1,300 | 1,291 | 1,300 | 22,100 |
| 2005/03/30 | 1,358 | 1,359 | 1,302 | 1,314 | 16,600 |
| 2005/03/29 | 1,395 | 1,395 | 1,350 | 1,363 | 12,100 |
| 2005/03/28 | 1,411 | 1,411 | 1,370 | 1,390 | 12,600 |
| 2005/03/25 | 1,409 | 1,410 | 1,360 | 1,405 | 16,100 |
| 2005/03/24 | 1,400 | 1,422 | 1,396 | 1,402 | 22,100 |
| 2005/03/23 | 1,433 | 1,433 | 1,402 | 1,412 | 20,100 |
| 2005/03/22 | 1,420 | 1,432 | 1,400 | 1,432 | 53,900 |
| 2005/03/18 | 1,399 | 1,420 | 1,395 | 1,420 | 49,600 |
| 2005/03/17 | 1,377 | 1,395 | 1,377 | 1,395 | 25,300 |
| 2005/03/16 | 1,371 | 1,389 | 1,365 | 1,377 | 28,200 |
| 2005/03/15 | 1,355 | 1,369 | 1,352 | 1,361 | 19,600 |
| 2005/03/14 | 1,339 | 1,357 | 1,339 | 1,350 | 10,500 |
| 2005/03/11 | 1,326 | 1,332 | 1,326 | 1,329 | 14,400 |
| 2005/03/10 | 1,343 | 1,355 | 1,321 | 1,329 | 11,000 |
| 2005/03/09 | 1,322 | 1,355 | 1,321 | 1,350 | 12,800 |
| 2005/03/08 | 1,330 | 1,350 | 1,313 | 1,340 | 20,100 |
| 2005/03/07 | 1,373 | 1,379 | 1,327 | 1,346 | 20,700 |
| 2005/03/04 | 1,357 | 1,385 | 1,356 | 1,363 | 31,000 |
| 2005/03/03 | 1,339 | 1,370 | 1,334 | 1,358 | 51,300 |
| 2005/03/02 | 1,320 | 1,343 | 1,320 | 1,332 | 30,800 |
| 2005/03/01 | 1,275 | 1,317 | 1,274 | 1,309 | 28,400 |
| 2005/02/28 | 1,263 | 1,275 | 1,260 | 1,263 | 18,200 |
| 2005/02/25 | 1,255 | 1,265 | 1,251 | 1,251 | 17,100 |
| 2005/02/24 | 1,250 | 1,255 | 1,240 | 1,251 | 10,400 |
| 2005/02/23 | 1,245 | 1,250 | 1,240 | 1,250 | 11,300 |
| 2005/02/22 | 1,243 | 1,249 | 1,242 | 1,245 | 10,200 |
| 2005/02/21 | 1,241 | 1,248 | 1,240 | 1,242 | 10,600 |
| 2005/02/18 | 1,242 | 1,248 | 1,238 | 1,238 | 20,400 |
| 2005/02/17 | 1,247 | 1,250 | 1,244 | 1,244 | 16,000 |
| 2005/02/16 | 1,254 | 1,259 | 1,248 | 1,248 | 19,700 |
| 2005/02/15 | 1,253 | 1,260 | 1,250 | 1,254 | 19,900 |
| 2005/02/14 | 1,260 | 1,264 | 1,251 | 1,251 | 20,500 |
| 2005/02/10 | 1,255 | 1,258 | 1,249 | 1,254 | 13,700 |
| 2005/02/09 | 1,243 | 1,258 | 1,243 | 1,248 | 15,800 |
| 2005/02/08 | 1,244 | 1,255 | 1,238 | 1,238 | 28,600 |
| 2005/02/07 | 1,231 | 1,247 | 1,231 | 1,242 | 15,600 |
| 2005/02/04 | 1,231 | 1,245 | 1,230 | 1,233 | 19,100 |
| 2005/02/03 | 1,232 | 1,232 | 1,216 | 1,230 | 19,800 |
| 2005/02/02 | 1,229 | 1,232 | 1,220 | 1,228 | 19,600 |
| 2005/02/01 | 1,210 | 1,223 | 1,205 | 1,220 | 18,000 |
| 2005/01/31 | 1,217 | 1,230 | 1,209 | 1,211 | 13,400 |
| 2005/01/28 | 1,218 | 1,220 | 1,203 | 1,215 | 9,900 |
| 2005/01/27 | 1,200 | 1,224 | 1,200 | 1,224 | 13,100 |
| 2005/01/26 | 1,208 | 1,208 | 1,193 | 1,205 | 7,000 |
| 2005/01/25 | 1,213 | 1,214 | 1,190 | 1,208 | 21,000 |
| 2005/01/24 | 1,245 | 1,245 | 1,200 | 1,209 | 19,600 |
| 2005/01/21 | 1,236 | 1,245 | 1,231 | 1,237 | 13,500 |
| 2005/01/20 | 1,220 | 1,238 | 1,205 | 1,236 | 27,700 |
| 2005/01/19 | 1,217 | 1,245 | 1,217 | 1,224 | 27,700 |
| 2005/01/18 | 1,190 | 1,210 | 1,190 | 1,205 | 23,500 |
| 2005/01/17 | 1,189 | 1,195 | 1,174 | 1,188 | 18,900 |
| 2005/01/14 | 1,164 | 1,183 | 1,160 | 1,175 | 16,700 |
| 2005/01/13 | 1,170 | 1,190 | 1,120 | 1,166 | 27,300 |
| 2005/01/12 | 1,170 | 1,200 | 1,170 | 1,193 | 35,300 |
| 2005/01/11 | 1,140 | 1,167 | 1,135 | 1,160 | 34,000 |
| 2005/01/07 | 1,111 | 1,148 | 1,111 | 1,128 | 23,800 |
| 2005/01/06 | 1,111 | 1,115 | 1,100 | 1,104 | 9,300 |
| 2005/01/05 | 1,115 | 1,116 | 1,093 | 1,112 | 8,500 |
| 2005/01/04 | 1,098 | 1,117 | 1,098 | 1,110 | 4,400 |