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 |
---|---|---|---|---|---|
2011/12/30 | 627 | 637 | 627 | 637 | 2,400 |
2011/12/29 | 604 | 626 | 599 | 621 | 3,500 |
2011/12/28 | 609 | 617 | 605 | 608 | 2,400 |
2011/12/27 | 614 | 614 | 610 | 610 | 2,400 |
2011/12/26 | 655 | 655 | 601 | 616 | 9,000 |
2011/12/22 | 660 | 660 | 649 | 652 | 28,400 |
2011/12/21 | 648 | 658 | 645 | 658 | 15,200 |
2011/12/20 | 643 | 648 | 643 | 648 | 7,900 |
2011/12/19 | 614 | 643 | 612 | 643 | 7,000 |
2011/12/16 | 588 | 613 | 588 | 613 | 6,800 |
2011/12/15 | 626 | 626 | 587 | 587 | 12,700 |
2011/12/14 | 645 | 645 | 628 | 628 | 8,700 |
2011/12/13 | 642 | 649 | 642 | 645 | 6,800 |
2011/12/12 | 637 | 649 | 637 | 642 | 7,600 |
2011/12/09 | 643 | 645 | 636 | 637 | 11,400 |
2011/12/08 | 637 | 645 | 637 | 644 | 5,200 |
2011/12/07 | 643 | 649 | 637 | 637 | 7,300 |
2011/12/06 | 631 | 645 | 631 | 643 | 11,600 |
2011/12/05 | 631 | 632 | 627 | 631 | 5,800 |
2011/12/02 | 648 | 652 | 631 | 631 | 20,300 |
2011/12/01 | 641 | 648 | 640 | 648 | 15,900 |
2011/11/30 | 639 | 654 | 639 | 641 | 30,900 |
2011/11/29 | 632 | 649 | 625 | 649 | 23,900 |
2011/11/28 | 628 | 649 | 628 | 635 | 26,100 |
2011/11/25 | 609 | 636 | 609 | 632 | 23,700 |
2011/11/24 | 600 | 615 | 600 | 615 | 19,700 |
2011/11/22 | 590 | 606 | 589 | 602 | 23,700 |
2011/11/21 | 577 | 595 | 577 | 595 | 18,300 |
2011/11/18 | 584 | 590 | 577 | 577 | 13,900 |
2011/11/17 | 574 | 584 | 574 | 584 | 10,600 |
2011/11/16 | 575 | 580 | 570 | 575 | 11,600 |
2011/11/15 | 555 | 587 | 555 | 580 | 15,700 |
2011/11/14 | 560 | 580 | 559 | 560 | 18,800 |
2011/11/11 | 554 | 555 | 547 | 550 | 11,300 |
2011/11/10 | 550 | 561 | 548 | 551 | 23,600 |
2011/11/09 | 548 | 548 | 537 | 548 | 12,000 |
2011/11/08 | 525 | 550 | 525 | 549 | 25,200 |
2011/11/07 | 510 | 519 | 507 | 515 | 19,100 |
2011/11/04 | 484 | 484 | 475 | 476 | 2,100 |
2011/11/02 | 481 | 483 | 476 | 476 | 2,900 |
2011/11/01 | 495 | 495 | 484 | 486 | 2,600 |
2011/10/31 | 495 | 495 | 489 | 489 | 8,400 |
2011/10/28 | 482 | 496 | 478 | 479 | 8,300 |
2011/10/27 | 497 | 497 | 474 | 476 | 5,300 |
2011/10/26 | 470 | 489 | 470 | 489 | 3,200 |
2011/10/25 | 498 | 498 | 475 | 476 | 7,600 |
2011/10/24 | 479 | 489 | 479 | 489 | 3,200 |
2011/10/21 | 479 | 480 | 473 | 473 | 1,100 |
2011/10/20 | 489 | 489 | 473 | 479 | 1,900 |
2011/10/19 | 490 | 490 | 483 | 489 | 1,600 |
2011/10/18 | 495 | 495 | 480 | 481 | 3,300 |
2011/10/17 | 486 | 499 | 486 | 496 | 2,900 |
2011/10/14 | 483 | 487 | 481 | 484 | 2,800 |
2011/10/13 | 513 | 523 | 483 | 484 | 3,900 |
2011/10/12 | 509 | 520 | 499 | 503 | 5,800 |
2011/10/11 | 480 | 499 | 478 | 492 | 4,400 |
2011/10/07 | 481 | 484 | 472 | 482 | 3,000 |
2011/10/06 | 473 | 489 | 468 | 489 | 4,600 |
2011/10/05 | 475 | 475 | 470 | 472 | 4,100 |
2011/10/04 | 485 | 489 | 480 | 485 | 4,100 |
2011/10/03 | 537 | 537 | 503 | 503 | 4,100 |
2011/09/30 | 550 | 550 | 542 | 543 | 4,000 |
2011/09/29 | 549 | 550 | 548 | 550 | 6,300 |
2011/09/28 | 541 | 554 | 533 | 549 | 8,300 |
2011/09/27 | 552 | 552 | 534 | 545 | 6,200 |
2011/09/26 | 538 | 545 | 516 | 532 | 6,500 |
2011/09/22 | 547 | 550 | 538 | 538 | 21,400 |
2011/09/21 | 560 | 587 | 548 | 557 | 28,100 |
2011/09/20 | 512 | 520 | 508 | 520 | 5,600 |
2011/09/16 | 503 | 511 | 503 | 511 | 1,900 |
2011/09/15 | 490 | 506 | 490 | 491 | 2,900 |
2011/09/14 | 510 | 511 | 497 | 497 | 1,800 |
2011/09/13 | 495 | 513 | 495 | 510 | 2,300 |
2011/09/12 | 504 | 504 | 490 | 495 | 6,800 |
2011/09/09 | 502 | 516 | 501 | 515 | 8,600 |
2011/09/08 | 522 | 522 | 515 | 519 | 2,700 |
2011/09/07 | 519 | 529 | 519 | 521 | 800 |
2011/09/06 | 538 | 538 | 522 | 529 | 3,000 |
2011/09/05 | 553 | 553 | 531 | 539 | 3,200 |
2011/09/02 | 554 | 554 | 550 | 552 | 1,600 |
2011/09/01 | 555 | 555 | 547 | 552 | 2,400 |
2011/08/31 | 549 | 555 | 540 | 555 | 4,600 |
2011/08/30 | 540 | 545 | 530 | 545 | 4,900 |
2011/08/29 | 544 | 544 | 530 | 530 | 600 |
2011/08/26 | 543 | 544 | 542 | 543 | 1,900 |
2011/08/25 | 522 | 546 | 522 | 536 | 4,900 |
2011/08/24 | 527 | 527 | 512 | 522 | 4,400 |
2011/08/23 | 507 | 529 | 507 | 526 | 3,400 |
2011/08/22 | 484 | 510 | 476 | 492 | 3,000 |
2011/08/19 | 490 | 490 | 474 | 484 | 2,600 |
2011/08/18 | 505 | 505 | 495 | 496 | 1,000 |
2011/08/17 | 500 | 501 | 500 | 500 | 500 |
2011/08/16 | 506 | 506 | 500 | 500 | 700 |
2011/08/15 | 509 | 510 | 500 | 506 | 1,700 |
2011/08/12 | 488 | 489 | 482 | 489 | 1,200 |
2011/08/11 | 489 | 489 | 474 | 479 | 2,600 |
2011/08/10 | 493 | 501 | 490 | 490 | 2,700 |
2011/08/09 | 480 | 486 | 461 | 478 | 7,400 |
2011/08/08 | 491 | 510 | 491 | 494 | 3,000 |
2011/08/05 | 511 | 511 | 492 | 499 | 4,600 |
2011/08/04 | 504 | 530 | 504 | 520 | 5,600 |
2011/08/03 | 518 | 518 | 502 | 502 | 5,300 |
2011/08/02 | 543 | 548 | 533 | 538 | 1,000 |
2011/08/01 | 542 | 546 | 542 | 543 | 2,300 |
2011/07/29 | 561 | 563 | 552 | 552 | 3,900 |
2011/07/28 | 583 | 583 | 565 | 566 | 2,900 |
2011/07/27 | 589 | 589 | 583 | 583 | 2,500 |
2011/07/26 | 599 | 599 | 595 | 599 | 1,000 |
2011/07/25 | 589 | 595 | 586 | 595 | 3,600 |
2011/07/22 | 591 | 595 | 583 | 589 | 3,100 |
2011/07/21 | 590 | 593 | 590 | 590 | 1,300 |
2011/07/20 | 590 | 595 | 589 | 590 | 900 |
2011/07/19 | 569 | 582 | 569 | 582 | 800 |
2011/07/15 | 584 | 584 | 568 | 568 | 1,500 |
2011/07/14 | 581 | 581 | 571 | 571 | 800 |
2011/07/13 | 590 | 594 | 579 | 581 | 3,600 |
2011/07/12 | 573 | 573 | 563 | 573 | 800 |
2011/07/11 | 575 | 580 | 567 | 573 | 1,700 |
2011/07/08 | 589 | 589 | 579 | 579 | 1,500 |
2011/07/07 | 578 | 579 | 578 | 579 | 500 |
2011/07/06 | 580 | 585 | 578 | 585 | 1,600 |
2011/07/05 | 590 | 599 | 579 | 580 | 1,900 |
2011/07/04 | 575 | 592 | 575 | 588 | 1,800 |
2011/07/01 | 569 | 571 | 567 | 571 | 1,600 |
2011/06/30 | 563 | 567 | 563 | 567 | 4,400 |
2011/06/29 | 535 | 555 | 535 | 555 | 1,600 |
2011/06/28 | 540 | 544 | 540 | 544 | 1,000 |
2011/06/27 | 562 | 562 | 545 | 546 | 2,400 |
2011/06/24 | 551 | 563 | 551 | 562 | 22,700 |
2011/06/23 | 556 | 578 | 556 | 570 | 9,600 |
2011/06/22 | 543 | 557 | 543 | 556 | 3,500 |
2011/06/21 | 545 | 551 | 527 | 539 | 15,600 |
2011/06/20 | 540 | 550 | 540 | 546 | 4,500 |
2011/06/17 | 539 | 540 | 537 | 537 | 1,700 |
2011/06/16 | 550 | 550 | 541 | 541 | 3,600 |
2011/06/15 | 550 | 554 | 549 | 554 | 1,000 |
2011/06/14 | 546 | 546 | 546 | 546 | 1,600 |
2011/06/13 | 536 | 543 | 536 | 538 | 3,100 |
2011/06/10 | 547 | 549 | 545 | 545 | 7,300 |
2011/06/09 | 539 | 541 | 539 | 539 | 700 |
2011/06/08 | 538 | 538 | 537 | 538 | 1,100 |
2011/06/07 | 535 | 539 | 534 | 538 | 1,900 |
2011/06/06 | 543 | 543 | 523 | 533 | 3,100 |
2011/06/03 | 534 | 539 | 533 | 538 | 2,900 |
2011/06/02 | 551 | 551 | 540 | 549 | 600 |
2011/06/01 | 555 | 555 | 543 | 550 | 2,400 |
2011/05/31 | 537 | 556 | 525 | 553 | 6,900 |
2011/05/30 | 535 | 555 | 535 | 555 | 3,300 |
2011/05/27 | 541 | 546 | 527 | 538 | 1,400 |
2011/05/26 | 530 | 554 | 524 | 550 | 1,600 |
2011/05/25 | 554 | 554 | 529 | 529 | 4,000 |
2011/05/24 | 540 | 550 | 522 | 550 | 2,300 |
2011/05/23 | 543 | 548 | 533 | 548 | 1,800 |
2011/05/20 | 517 | 537 | 509 | 533 | 2,800 |
2011/05/19 | 516 | 520 | 508 | 511 | 5,600 |
2011/05/18 | 517 | 517 | 491 | 515 | 5,600 |
2011/05/17 | 529 | 530 | 519 | 527 | 2,800 |
2011/05/16 | 521 | 531 | 520 | 530 | 6,400 |
2011/05/13 | 550 | 555 | 541 | 541 | 4,800 |
2011/05/12 | 552 | 552 | 550 | 550 | 2,900 |
2011/05/11 | 553 | 555 | 552 | 552 | 3,800 |
2011/05/10 | 541 | 566 | 540 | 554 | 8,000 |
2011/05/09 | 536 | 544 | 523 | 533 | 2,000 |
2011/05/06 | 536 | 536 | 536 | 536 | 300 |
2011/05/02 | 540 | 547 | 537 | 537 | 2,300 |
2011/04/28 | 523 | 544 | 523 | 534 | 5,700 |
2011/04/27 | 515 | 525 | 514 | 525 | 3,500 |
2011/04/26 | 513 | 526 | 513 | 520 | 3,700 |
2011/04/25 | 517 | 517 | 507 | 509 | 5,700 |
2011/04/22 | 505 | 509 | 501 | 507 | 5,000 |
2011/04/21 | 526 | 526 | 487 | 499 | 4,300 |
2011/04/20 | 523 | 523 | 508 | 514 | 2,700 |
2011/04/19 | 507 | 512 | 500 | 508 | 7,800 |
2011/04/18 | 528 | 528 | 513 | 517 | 1,400 |
2011/04/15 | 528 | 528 | 523 | 526 | 1,000 |
2011/04/14 | 522 | 538 | 522 | 531 | 3,300 |
2011/04/13 | 522 | 536 | 505 | 529 | 2,800 |
2011/04/12 | 529 | 535 | 515 | 528 | 3,000 |
2011/04/11 | 536 | 536 | 532 | 532 | 2,600 |
2011/04/08 | 535 | 537 | 529 | 536 | 2,200 |
2011/04/07 | 525 | 545 | 525 | 536 | 3,200 |
2011/04/06 | 553 | 553 | 526 | 534 | 3,400 |
2011/04/05 | 536 | 548 | 534 | 543 | 4,500 |
2011/04/04 | 555 | 560 | 555 | 556 | 1,800 |
2011/04/01 | 592 | 592 | 557 | 563 | 4,300 |
2011/03/31 | 581 | 585 | 539 | 572 | 13,700 |
2011/03/30 | 535 | 555 | 535 | 551 | 9,000 |
2011/03/29 | 554 | 554 | 520 | 534 | 12,000 |
2011/03/28 | 566 | 566 | 526 | 554 | 15,300 |
2011/03/25 | 598 | 598 | 564 | 566 | 10,200 |
2011/03/24 | 585 | 598 | 584 | 589 | 4,700 |
2011/03/23 | 588 | 590 | 585 | 585 | 7,300 |
2011/03/22 | 579 | 592 | 579 | 588 | 7,700 |
2011/03/18 | 503 | 541 | 503 | 540 | 11,500 |
2011/03/17 | 451 | 492 | 451 | 488 | 16,500 |
2011/03/16 | 464 | 467 | 431 | 467 | 15,700 |
2011/03/15 | 520 | 520 | 460 | 480 | 24,200 |
2011/03/14 | 527 | 600 | 527 | 560 | 23,600 |
2011/03/11 | 635 | 640 | 613 | 627 | 35,300 |
2011/03/10 | 708 | 708 | 654 | 655 | 34,900 |
2011/03/09 | 680 | 702 | 680 | 698 | 32,600 |
2011/03/08 | 711 | 747 | 673 | 673 | 79,500 |
2011/03/07 | 680 | 710 | 674 | 706 | 37,200 |
2011/03/04 | 664 | 674 | 659 | 670 | 30,300 |
2011/03/03 | 651 | 660 | 650 | 654 | 16,000 |
2011/03/02 | 638 | 650 | 636 | 643 | 20,000 |
2011/03/01 | 638 | 639 | 630 | 638 | 20,000 |
2011/02/28 | 627 | 636 | 627 | 635 | 11,200 |
2011/02/25 | 616 | 628 | 616 | 628 | 15,800 |
2011/02/24 | 616 | 621 | 615 | 617 | 19,700 |
2011/02/23 | 611 | 620 | 611 | 616 | 4,800 |
2011/02/22 | 611 | 613 | 606 | 611 | 11,500 |
2011/02/21 | 608 | 612 | 607 | 611 | 11,400 |
2011/02/18 | 609 | 609 | 608 | 608 | 9,500 |
2011/02/17 | 602 | 606 | 601 | 606 | 13,600 |
2011/02/16 | 598 | 600 | 598 | 600 | 7,800 |
2011/02/15 | 586 | 599 | 586 | 598 | 14,100 |
2011/02/14 | 601 | 603 | 591 | 596 | 11,800 |
2011/02/10 | 600 | 603 | 591 | 600 | 8,800 |
2011/02/09 | 594 | 601 | 594 | 600 | 10,900 |
2011/02/08 | 588 | 595 | 586 | 594 | 7,200 |
2011/02/07 | 585 | 593 | 585 | 588 | 6,400 |
2011/02/04 | 589 | 589 | 577 | 582 | 10,300 |
2011/02/03 | 600 | 600 | 585 | 588 | 5,100 |
2011/02/02 | 607 | 607 | 578 | 595 | 13,900 |
2011/02/01 | 584 | 610 | 571 | 587 | 8,500 |
2011/01/31 | 605 | 606 | 601 | 602 | 6,600 |
2011/01/28 | 607 | 614 | 606 | 613 | 16,500 |
2011/01/27 | 599 | 606 | 595 | 602 | 16,600 |
2011/01/26 | 596 | 599 | 595 | 599 | 7,700 |
2011/01/25 | 578 | 594 | 578 | 593 | 12,500 |
2011/01/24 | 574 | 577 | 573 | 577 | 8,000 |
2011/01/21 | 600 | 600 | 568 | 568 | 22,800 |
2011/01/20 | 592 | 597 | 590 | 596 | 12,700 |
2011/01/19 | 586 | 591 | 585 | 591 | 12,400 |
2011/01/18 | 573 | 584 | 570 | 584 | 11,100 |
2011/01/17 | 587 | 587 | 575 | 576 | 5,100 |
2011/01/14 | 580 | 585 | 578 | 583 | 13,900 |
2011/01/13 | 573 | 579 | 568 | 578 | 15,700 |
2011/01/12 | 573 | 578 | 573 | 573 | 16,000 |
2011/01/11 | 566 | 575 | 565 | 571 | 9,900 |
2011/01/07 | 569 | 572 | 560 | 565 | 13,600 |
2011/01/06 | 552 | 570 | 552 | 569 | 22,100 |
2011/01/05 | 539 | 552 | 539 | 552 | 18,500 |
2011/01/04 | 532 | 539 | 523 | 539 | 11,900 |