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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,705 | 1,721 | 1,686 | 1,714 | 7,000 |
| 2014/12/29 | 1,712 | 1,749 | 1,651 | 1,715 | 14,400 |
| 2014/12/26 | 1,700 | 1,724 | 1,650 | 1,712 | 14,900 |
| 2014/12/25 | 1,750 | 1,750 | 1,681 | 1,701 | 22,700 |
| 2014/12/24 | 1,719 | 1,721 | 1,667 | 1,720 | 24,700 |
| 2014/12/22 | 1,667 | 1,680 | 1,645 | 1,654 | 11,600 |
| 2014/12/19 | 1,656 | 1,678 | 1,623 | 1,664 | 12,900 |
| 2014/12/18 | 1,614 | 1,657 | 1,588 | 1,643 | 15,400 |
| 2014/12/17 | 1,618 | 1,647 | 1,560 | 1,573 | 19,300 |
| 2014/12/16 | 1,660 | 1,710 | 1,587 | 1,618 | 43,500 |
| 2014/12/15 | 1,568 | 1,658 | 1,565 | 1,658 | 38,100 |
| 2014/12/12 | 1,545 | 1,570 | 1,535 | 1,560 | 27,400 |
| 2014/12/11 | 1,490 | 1,537 | 1,490 | 1,534 | 10,000 |
| 2014/12/10 | 1,500 | 1,540 | 1,490 | 1,495 | 11,900 |
| 2014/12/09 | 1,490 | 1,520 | 1,490 | 1,511 | 3,800 |
| 2014/12/08 | 1,535 | 1,536 | 1,468 | 1,514 | 11,000 |
| 2014/12/05 | 1,530 | 1,535 | 1,514 | 1,534 | 13,300 |
| 2014/12/04 | 1,527 | 1,533 | 1,518 | 1,530 | 8,700 |
| 2014/12/03 | 1,529 | 1,529 | 1,515 | 1,517 | 6,300 |
| 2014/12/02 | 1,520 | 1,530 | 1,506 | 1,529 | 13,000 |
| 2014/12/01 | 1,504 | 1,519 | 1,482 | 1,512 | 22,000 |
| 2014/11/28 | 1,495 | 1,495 | 1,462 | 1,488 | 17,300 |
| 2014/11/27 | 1,503 | 1,505 | 1,470 | 1,483 | 18,700 |
| 2014/11/26 | 1,482 | 1,482 | 1,463 | 1,473 | 8,200 |
| 2014/11/25 | 1,486 | 1,500 | 1,451 | 1,482 | 27,800 |
| 2014/11/21 | 1,471 | 1,471 | 1,421 | 1,460 | 19,900 |
| 2014/11/20 | 1,459 | 1,471 | 1,448 | 1,462 | 8,000 |
| 2014/11/19 | 1,431 | 1,464 | 1,431 | 1,442 | 16,100 |
| 2014/11/18 | 1,415 | 1,435 | 1,415 | 1,431 | 19,300 |
| 2014/11/17 | 1,433 | 1,440 | 1,414 | 1,414 | 14,500 |
| 2014/11/14 | 1,445 | 1,445 | 1,426 | 1,433 | 17,500 |
| 2014/11/13 | 1,471 | 1,471 | 1,437 | 1,445 | 17,900 |
| 2014/11/12 | 1,473 | 1,493 | 1,460 | 1,473 | 27,600 |
| 2014/11/11 | 1,500 | 1,500 | 1,461 | 1,473 | 36,500 |
| 2014/11/10 | 1,480 | 1,499 | 1,462 | 1,496 | 39,100 |
| 2014/11/07 | 1,430 | 1,454 | 1,425 | 1,452 | 21,100 |
| 2014/11/06 | 1,420 | 1,448 | 1,420 | 1,430 | 20,300 |
| 2014/11/05 | 1,426 | 1,454 | 1,420 | 1,420 | 35,700 |
| 2014/11/04 | 1,438 | 1,455 | 1,411 | 1,417 | 31,100 |
| 2014/10/31 | 1,425 | 1,467 | 1,425 | 1,437 | 22,400 |
| 2014/10/30 | 1,461 | 1,475 | 1,437 | 1,437 | 20,100 |
| 2014/10/29 | 1,445 | 1,475 | 1,441 | 1,461 | 18,700 |
| 2014/10/28 | 1,456 | 1,483 | 1,450 | 1,451 | 19,800 |
| 2014/10/27 | 1,454 | 1,465 | 1,450 | 1,462 | 15,900 |
| 2014/10/24 | 1,460 | 1,470 | 1,445 | 1,454 | 26,400 |
| 2014/10/23 | 1,420 | 1,461 | 1,420 | 1,448 | 22,600 |
| 2014/10/22 | 1,410 | 1,455 | 1,404 | 1,429 | 60,600 |
| 2014/10/21 | 1,368 | 1,438 | 1,365 | 1,420 | 108,000 |
| 2014/10/20 | 1,285 | 1,339 | 1,268 | 1,316 | 13,300 |
| 2014/10/17 | 1,303 | 1,351 | 1,255 | 1,275 | 19,100 |
| 2014/10/16 | 1,285 | 1,350 | 1,281 | 1,305 | 18,600 |
| 2014/10/15 | 1,320 | 1,388 | 1,316 | 1,345 | 10,200 |
| 2014/10/14 | 1,316 | 1,336 | 1,310 | 1,320 | 12,800 |
| 2014/10/10 | 1,342 | 1,366 | 1,332 | 1,343 | 9,300 |
| 2014/10/09 | 1,379 | 1,397 | 1,353 | 1,357 | 14,200 |
| 2014/10/08 | 1,378 | 1,398 | 1,369 | 1,379 | 9,100 |
| 2014/10/07 | 1,400 | 1,418 | 1,392 | 1,393 | 9,200 |
| 2014/10/06 | 1,390 | 1,424 | 1,390 | 1,419 | 9,500 |
| 2014/10/03 | 1,390 | 1,390 | 1,370 | 1,380 | 8,300 |
| 2014/10/02 | 1,390 | 1,400 | 1,376 | 1,377 | 18,400 |
| 2014/10/01 | 1,437 | 1,437 | 1,390 | 1,409 | 7,400 |
| 2014/09/30 | 1,411 | 1,440 | 1,399 | 1,437 | 13,700 |
| 2014/09/29 | 1,381 | 1,420 | 1,381 | 1,413 | 11,100 |
| 2014/09/26 | 1,387 | 1,400 | 1,365 | 1,385 | 7,300 |
| 2014/09/25 | 1,359 | 1,400 | 1,359 | 1,395 | 26,600 |
| 2014/09/24 | 1,330 | 1,348 | 1,330 | 1,346 | 4,800 |
| 2014/09/22 | 1,345 | 1,348 | 1,334 | 1,343 | 2,300 |
| 2014/09/19 | 1,351 | 1,355 | 1,337 | 1,337 | 9,400 |
| 2014/09/18 | 1,350 | 1,360 | 1,347 | 1,351 | 17,900 |
| 2014/09/17 | 1,360 | 1,382 | 1,349 | 1,354 | 26,000 |
| 2014/09/16 | 1,303 | 1,315 | 1,301 | 1,308 | 5,400 |
| 2014/09/12 | 1,312 | 1,312 | 1,299 | 1,303 | 13,300 |
| 2014/09/11 | 1,300 | 1,322 | 1,299 | 1,312 | 9,900 |
| 2014/09/10 | 1,290 | 1,306 | 1,285 | 1,302 | 6,800 |
| 2014/09/09 | 1,290 | 1,309 | 1,290 | 1,302 | 7,600 |
| 2014/09/08 | 1,306 | 1,319 | 1,286 | 1,309 | 12,100 |
| 2014/09/05 | 1,318 | 1,324 | 1,314 | 1,324 | 7,100 |
| 2014/09/04 | 1,325 | 1,327 | 1,318 | 1,318 | 7,900 |
| 2014/09/03 | 1,322 | 1,335 | 1,322 | 1,327 | 7,100 |
| 2014/09/02 | 1,320 | 1,342 | 1,319 | 1,321 | 6,900 |
| 2014/09/01 | 1,340 | 1,340 | 1,318 | 1,328 | 7,800 |
| 2014/08/29 | 1,338 | 1,350 | 1,320 | 1,348 | 11,000 |
| 2014/08/28 | 1,349 | 1,353 | 1,324 | 1,338 | 12,900 |
| 2014/08/27 | 1,304 | 1,351 | 1,304 | 1,349 | 20,200 |
| 2014/08/26 | 1,297 | 1,320 | 1,295 | 1,304 | 11,100 |
| 2014/08/25 | 1,285 | 1,295 | 1,267 | 1,295 | 8,600 |
| 2014/08/22 | 1,304 | 1,304 | 1,285 | 1,285 | 7,100 |
| 2014/08/21 | 1,299 | 1,304 | 1,286 | 1,304 | 7,600 |
| 2014/08/20 | 1,280 | 1,306 | 1,272 | 1,299 | 16,400 |
| 2014/08/19 | 1,273 | 1,287 | 1,250 | 1,276 | 7,400 |
| 2014/08/18 | 1,267 | 1,279 | 1,257 | 1,273 | 3,900 |
| 2014/08/15 | 1,280 | 1,280 | 1,260 | 1,267 | 3,400 |
| 2014/08/14 | 1,261 | 1,295 | 1,261 | 1,282 | 9,100 |
| 2014/08/13 | 1,267 | 1,291 | 1,257 | 1,278 | 8,700 |
| 2014/08/12 | 1,279 | 1,279 | 1,245 | 1,267 | 5,300 |
| 2014/08/11 | 1,242 | 1,293 | 1,227 | 1,279 | 17,800 |
| 2014/08/08 | 1,272 | 1,277 | 1,231 | 1,237 | 14,600 |
| 2014/08/07 | 1,266 | 1,275 | 1,261 | 1,272 | 7,900 |
| 2014/08/06 | 1,263 | 1,297 | 1,243 | 1,266 | 15,500 |
| 2014/08/05 | 1,300 | 1,300 | 1,266 | 1,276 | 43,300 |
| 2014/08/04 | 1,180 | 1,212 | 1,179 | 1,212 | 5,900 |
| 2014/08/01 | 1,212 | 1,214 | 1,203 | 1,206 | 5,400 |
| 2014/07/31 | 1,215 | 1,230 | 1,212 | 1,216 | 10,600 |
| 2014/07/30 | 1,228 | 1,230 | 1,211 | 1,221 | 7,000 |
| 2014/07/29 | 1,228 | 1,230 | 1,217 | 1,228 | 4,400 |
| 2014/07/28 | 1,248 | 1,248 | 1,226 | 1,228 | 5,400 |
| 2014/07/25 | 1,254 | 1,254 | 1,234 | 1,248 | 10,400 |
| 2014/07/24 | 1,270 | 1,270 | 1,245 | 1,258 | 7,000 |
| 2014/07/23 | 1,250 | 1,284 | 1,242 | 1,270 | 9,400 |
| 2014/07/22 | 1,220 | 1,248 | 1,195 | 1,248 | 12,200 |
| 2014/07/18 | 1,236 | 1,236 | 1,194 | 1,197 | 8,500 |
| 2014/07/17 | 1,237 | 1,244 | 1,228 | 1,236 | 6,400 |
| 2014/07/16 | 1,241 | 1,247 | 1,217 | 1,234 | 4,800 |
| 2014/07/15 | 1,248 | 1,249 | 1,237 | 1,241 | 7,900 |
| 2014/07/14 | 1,227 | 1,238 | 1,218 | 1,230 | 6,000 |
| 2014/07/11 | 1,209 | 1,243 | 1,206 | 1,227 | 13,400 |
| 2014/07/10 | 1,273 | 1,273 | 1,230 | 1,234 | 8,400 |
| 2014/07/09 | 1,267 | 1,267 | 1,251 | 1,258 | 6,200 |
| 2014/07/08 | 1,270 | 1,300 | 1,246 | 1,267 | 12,200 |
| 2014/07/07 | 1,280 | 1,291 | 1,270 | 1,270 | 12,400 |
| 2014/07/04 | 1,300 | 1,300 | 1,289 | 1,293 | 12,400 |
| 2014/07/03 | 1,281 | 1,287 | 1,271 | 1,284 | 7,500 |
| 2014/07/02 | 1,287 | 1,302 | 1,283 | 1,290 | 7,800 |
| 2014/07/01 | 1,303 | 1,303 | 1,288 | 1,291 | 11,000 |
| 2014/06/30 | 1,235 | 1,311 | 1,225 | 1,303 | 25,300 |
| 2014/06/27 | 1,239 | 1,239 | 1,186 | 1,232 | 10,500 |
| 2014/06/26 | 1,199 | 1,218 | 1,193 | 1,213 | 6,900 |
| 2014/06/25 | 1,208 | 1,243 | 1,208 | 1,215 | 20,400 |
| 2014/06/24 | 1,209 | 1,233 | 1,203 | 1,231 | 13,700 |
| 2014/06/23 | 1,180 | 1,211 | 1,180 | 1,208 | 7,200 |
| 2014/06/20 | 1,181 | 1,214 | 1,176 | 1,184 | 10,000 |
| 2014/06/19 | 1,202 | 1,202 | 1,178 | 1,189 | 6,200 |
| 2014/06/18 | 1,166 | 1,202 | 1,166 | 1,202 | 11,200 |
| 2014/06/17 | 1,191 | 1,199 | 1,183 | 1,186 | 10,100 |
| 2014/06/16 | 1,204 | 1,209 | 1,191 | 1,191 | 10,000 |
| 2014/06/13 | 1,194 | 1,226 | 1,187 | 1,223 | 15,500 |
| 2014/06/12 | 1,201 | 1,225 | 1,166 | 1,192 | 12,600 |
| 2014/06/11 | 1,217 | 1,217 | 1,209 | 1,213 | 5,900 |
| 2014/06/10 | 1,228 | 1,228 | 1,201 | 1,217 | 10,000 |
| 2014/06/09 | 1,214 | 1,239 | 1,205 | 1,228 | 8,700 |
| 2014/06/06 | 1,213 | 1,220 | 1,209 | 1,217 | 9,700 |
| 2014/06/05 | 1,226 | 1,226 | 1,206 | 1,213 | 11,300 |
| 2014/06/04 | 1,225 | 1,229 | 1,200 | 1,226 | 5,200 |
| 2014/06/03 | 1,230 | 1,231 | 1,223 | 1,225 | 10,100 |
| 2014/06/02 | 1,217 | 1,230 | 1,212 | 1,224 | 8,600 |
| 2014/05/30 | 1,253 | 1,265 | 1,203 | 1,222 | 32,800 |
| 2014/05/29 | 1,265 | 1,271 | 1,234 | 1,234 | 29,000 |
| 2014/05/28 | 1,245 | 1,268 | 1,237 | 1,258 | 29,200 |
| 2014/05/27 | 1,210 | 1,247 | 1,210 | 1,245 | 26,200 |
| 2014/05/26 | 1,172 | 1,208 | 1,161 | 1,207 | 22,900 |
| 2014/05/23 | 1,150 | 1,175 | 1,150 | 1,174 | 28,500 |
| 2014/05/22 | 1,125 | 1,146 | 1,125 | 1,146 | 24,100 |
| 2014/05/21 | 1,070 | 1,135 | 1,070 | 1,125 | 15,400 |
| 2014/05/20 | 1,120 | 1,121 | 1,083 | 1,083 | 12,800 |
| 2014/05/19 | 1,115 | 1,126 | 1,114 | 1,122 | 12,400 |
| 2014/05/16 | 1,120 | 1,130 | 1,113 | 1,125 | 14,900 |
| 2014/05/15 | 1,100 | 1,119 | 1,095 | 1,101 | 12,700 |
| 2014/05/14 | 1,086 | 1,129 | 1,086 | 1,129 | 8,900 |
| 2014/05/13 | 1,090 | 1,122 | 1,090 | 1,094 | 13,100 |
| 2014/05/12 | 1,110 | 1,126 | 1,090 | 1,091 | 14,600 |
| 2014/05/09 | 1,115 | 1,139 | 1,115 | 1,124 | 16,600 |
| 2014/05/08 | 1,074 | 1,125 | 1,074 | 1,121 | 26,500 |
| 2014/05/07 | 1,080 | 1,085 | 1,022 | 1,073 | 6,000 |
| 2014/05/02 | 1,042 | 1,090 | 1,042 | 1,085 | 7,700 |
| 2014/05/01 | 1,039 | 1,048 | 1,031 | 1,042 | 12,900 |
| 2014/04/30 | 1,040 | 1,040 | 1,021 | 1,028 | 3,700 |
| 2014/04/28 | 1,038 | 1,038 | 1,026 | 1,035 | 3,500 |
| 2014/04/25 | 1,030 | 1,040 | 1,026 | 1,038 | 8,800 |
| 2014/04/24 | 1,025 | 1,025 | 1,011 | 1,024 | 3,000 |
| 2014/04/23 | 1,037 | 1,037 | 1,000 | 1,025 | 4,200 |
| 2014/04/22 | 1,062 | 1,062 | 1,034 | 1,037 | 3,400 |
| 2014/04/21 | 1,031 | 1,059 | 1,031 | 1,033 | 2,700 |
| 2014/04/18 | 1,035 | 1,045 | 1,015 | 1,031 | 2,200 |
| 2014/04/17 | 1,031 | 1,034 | 1,020 | 1,028 | 3,300 |
| 2014/04/16 | 1,022 | 1,022 | 1,001 | 1,015 | 2,200 |
| 2014/04/15 | 984 | 1,014 | 964 | 1,000 | 5,000 |
| 2014/04/14 | 990 | 1,027 | 975 | 1,014 | 6,500 |
| 2014/04/11 | 1,008 | 1,016 | 1,001 | 1,006 | 8,300 |
| 2014/04/10 | 1,053 | 1,053 | 1,019 | 1,025 | 6,900 |
| 2014/04/09 | 1,023 | 1,047 | 1,011 | 1,032 | 14,500 |
| 2014/04/08 | 1,025 | 1,038 | 1,015 | 1,032 | 8,800 |
| 2014/04/07 | 1,060 | 1,060 | 1,020 | 1,026 | 8,700 |
| 2014/04/04 | 1,049 | 1,076 | 1,028 | 1,065 | 10,000 |
| 2014/04/03 | 1,057 | 1,059 | 1,027 | 1,046 | 10,800 |
| 2014/04/02 | 1,035 | 1,065 | 1,035 | 1,057 | 10,400 |
| 2014/04/01 | 1,003 | 1,042 | 1,003 | 1,035 | 10,800 |
| 2014/03/31 | 1,010 | 1,020 | 986 | 1,003 | 8,100 |
| 2014/03/28 | 985 | 1,014 | 971 | 1,010 | 13,500 |
| 2014/03/27 | 999 | 999 | 963 | 985 | 14,600 |
| 2014/03/26 | 1,000 | 1,005 | 983 | 1,001 | 15,300 |
| 2014/03/25 | 1,044 | 1,044 | 977 | 1,000 | 24,200 |
| 2014/03/24 | 1,051 | 1,100 | 1,034 | 1,041 | 16,800 |
| 2014/03/20 | 1,071 | 1,079 | 1,040 | 1,061 | 9,500 |
| 2014/03/19 | 1,071 | 1,089 | 1,051 | 1,078 | 17,100 |
| 2014/03/18 | 1,154 | 1,154 | 1,065 | 1,085 | 65,500 |
| 2014/03/17 | 1,029 | 1,052 | 1,003 | 1,004 | 15,600 |
| 2014/03/14 | 1,074 | 1,074 | 1,043 | 1,048 | 21,700 |
| 2014/03/13 | 1,089 | 1,125 | 1,080 | 1,082 | 7,600 |
| 2014/03/12 | 1,130 | 1,130 | 1,100 | 1,101 | 14,300 |
| 2014/03/11 | 1,150 | 1,150 | 1,126 | 1,141 | 5,600 |
| 2014/03/10 | 1,157 | 1,157 | 1,150 | 1,151 | 12,600 |
| 2014/03/07 | 1,136 | 1,170 | 1,126 | 1,157 | 31,700 |
| 2014/03/06 | 1,070 | 1,136 | 1,054 | 1,118 | 25,100 |
| 2014/03/05 | 1,062 | 1,072 | 1,058 | 1,062 | 5,100 |
| 2014/03/04 | 1,067 | 1,067 | 1,040 | 1,062 | 11,300 |
| 2014/03/03 | 1,044 | 1,070 | 993 | 1,065 | 32,800 |
| 2014/02/28 | 1,075 | 1,077 | 1,031 | 1,044 | 17,900 |
| 2014/02/27 | 1,031 | 1,080 | 1,031 | 1,063 | 18,900 |
| 2014/02/26 | 1,026 | 1,036 | 1,011 | 1,031 | 16,000 |
| 2014/02/25 | 1,070 | 1,074 | 1,045 | 1,046 | 20,400 |
| 2014/02/24 | 1,080 | 1,099 | 1,055 | 1,080 | 17,100 |
| 2014/02/21 | 1,050 | 1,079 | 1,035 | 1,073 | 25,600 |
| 2014/02/20 | 1,018 | 1,070 | 1,018 | 1,048 | 64,000 |
| 2014/02/19 | 1,010 | 1,038 | 1,005 | 1,028 | 37,600 |
| 2014/02/18 | 984 | 1,020 | 972 | 1,010 | 31,700 |
| 2014/02/17 | 984 | 997 | 961 | 995 | 17,100 |
| 2014/02/14 | 990 | 993 | 980 | 989 | 14,800 |
| 2014/02/13 | 993 | 1,007 | 993 | 993 | 34,900 |
| 2014/02/12 | 972 | 999 | 972 | 993 | 18,400 |
| 2014/02/10 | 977 | 977 | 944 | 976 | 19,700 |
| 2014/02/07 | 935 | 940 | 914 | 917 | 11,900 |
| 2014/02/06 | 897 | 910 | 896 | 905 | 6,800 |
| 2014/02/05 | 900 | 924 | 894 | 898 | 12,000 |
| 2014/02/04 | 905 | 935 | 894 | 894 | 25,200 |
| 2014/02/03 | 950 | 950 | 937 | 941 | 9,800 |
| 2014/01/31 | 964 | 969 | 952 | 959 | 9,600 |
| 2014/01/30 | 935 | 956 | 935 | 954 | 12,100 |
| 2014/01/29 | 930 | 960 | 930 | 948 | 6,000 |
| 2014/01/28 | 944 | 947 | 925 | 930 | 23,500 |
| 2014/01/27 | 965 | 965 | 939 | 944 | 12,900 |
| 2014/01/24 | 1,000 | 1,000 | 986 | 989 | 12,000 |
| 2014/01/23 | 1,005 | 1,015 | 1,000 | 1,007 | 7,900 |
| 2014/01/22 | 1,010 | 1,010 | 1,003 | 1,005 | 6,300 |
| 2014/01/21 | 1,013 | 1,013 | 1,001 | 1,009 | 7,500 |
| 2014/01/20 | 1,000 | 1,003 | 999 | 1,002 | 7,400 |
| 2014/01/17 | 980 | 995 | 975 | 991 | 12,500 |
| 2014/01/16 | 981 | 991 | 979 | 980 | 10,100 |
| 2014/01/15 | 978 | 981 | 976 | 980 | 10,600 |
| 2014/01/14 | 975 | 983 | 964 | 972 | 29,500 |
| 2014/01/10 | 998 | 1,004 | 970 | 988 | 24,300 |
| 2014/01/09 | 1,006 | 1,010 | 992 | 1,005 | 12,000 |
| 2014/01/08 | 1,020 | 1,020 | 980 | 1,015 | 14,400 |
| 2014/01/07 | 1,020 | 1,023 | 1,000 | 1,019 | 14,500 |
| 2014/01/06 | 997 | 1,025 | 982 | 1,020 | 43,400 |