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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,695 | 4,720 | 4,660 | 4,670 | 14,100 |
| 2017/12/28 | 4,800 | 4,810 | 4,675 | 4,695 | 35,400 |
| 2017/12/27 | 4,775 | 4,885 | 4,760 | 4,800 | 30,300 |
| 2017/12/26 | 4,650 | 4,785 | 4,650 | 4,770 | 33,000 |
| 2017/12/25 | 4,780 | 4,805 | 4,610 | 4,645 | 42,900 |
| 2017/12/22 | 4,630 | 4,800 | 4,610 | 4,780 | 84,500 |
| 2017/12/21 | 4,510 | 4,605 | 4,500 | 4,590 | 45,700 |
| 2017/12/20 | 4,560 | 4,580 | 4,470 | 4,470 | 33,100 |
| 2017/12/19 | 4,570 | 4,600 | 4,525 | 4,560 | 32,400 |
| 2017/12/18 | 4,630 | 4,655 | 4,570 | 4,570 | 26,700 |
| 2017/12/15 | 4,600 | 4,695 | 4,595 | 4,610 | 37,900 |
| 2017/12/14 | 4,695 | 4,745 | 4,560 | 4,600 | 69,800 |
| 2017/12/13 | 4,795 | 4,835 | 4,695 | 4,695 | 25,100 |
| 2017/12/12 | 4,825 | 4,940 | 4,780 | 4,795 | 36,300 |
| 2017/12/11 | 4,935 | 4,985 | 4,820 | 4,825 | 62,000 |
| 2017/12/08 | 5,000 | 5,080 | 4,910 | 4,935 | 63,900 |
| 2017/12/07 | 4,785 | 5,040 | 4,750 | 5,000 | 94,000 |
| 2017/12/06 | 4,645 | 4,725 | 4,565 | 4,575 | 40,600 |
| 2017/12/05 | 4,745 | 4,745 | 4,645 | 4,655 | 35,800 |
| 2017/12/04 | 4,850 | 4,905 | 4,740 | 4,750 | 29,800 |
| 2017/12/01 | 4,830 | 4,925 | 4,830 | 4,850 | 28,200 |
| 2017/11/30 | 4,945 | 4,945 | 4,785 | 4,830 | 43,200 |
| 2017/11/29 | 5,030 | 5,040 | 4,970 | 4,980 | 33,900 |
| 2017/11/28 | 5,110 | 5,120 | 5,040 | 5,060 | 19,900 |
| 2017/11/27 | 5,070 | 5,140 | 5,060 | 5,110 | 36,300 |
| 2017/11/24 | 5,040 | 5,130 | 5,030 | 5,080 | 27,200 |
| 2017/11/22 | 5,120 | 5,170 | 5,080 | 5,120 | 38,400 |
| 2017/11/21 | 5,200 | 5,250 | 5,130 | 5,150 | 39,000 |
| 2017/11/20 | 5,140 | 5,290 | 5,110 | 5,190 | 62,500 |
| 2017/11/17 | 5,040 | 5,180 | 5,020 | 5,140 | 57,700 |
| 2017/11/16 | 4,950 | 5,140 | 4,950 | 5,040 | 49,500 |
| 2017/11/15 | 5,120 | 5,140 | 4,915 | 5,020 | 54,800 |
| 2017/11/14 | 5,180 | 5,360 | 5,110 | 5,120 | 56,700 |
| 2017/11/13 | 5,350 | 5,360 | 5,160 | 5,180 | 49,400 |
| 2017/11/10 | 5,300 | 5,390 | 5,220 | 5,360 | 70,700 |
| 2017/11/09 | 5,400 | 5,500 | 5,300 | 5,370 | 57,000 |
| 2017/11/08 | 5,200 | 5,450 | 5,150 | 5,370 | 90,400 |
| 2017/11/07 | 4,920 | 5,270 | 4,875 | 5,270 | 145,800 |
| 2017/11/06 | 4,690 | 4,710 | 4,540 | 4,570 | 28,300 |
| 2017/11/02 | 4,715 | 4,715 | 4,565 | 4,680 | 39,700 |
| 2017/11/01 | 4,655 | 4,710 | 4,600 | 4,695 | 31,400 |
| 2017/10/31 | 4,545 | 4,780 | 4,545 | 4,715 | 58,400 |
| 2017/10/30 | 4,390 | 4,535 | 4,365 | 4,520 | 47,900 |
| 2017/10/27 | 4,265 | 4,380 | 4,255 | 4,380 | 28,700 |
| 2017/10/26 | 4,235 | 4,295 | 4,200 | 4,265 | 25,700 |
| 2017/10/25 | 4,245 | 4,270 | 4,135 | 4,195 | 27,700 |
| 2017/10/24 | 4,220 | 4,245 | 4,180 | 4,240 | 22,700 |
| 2017/10/23 | 4,195 | 4,225 | 4,135 | 4,205 | 22,000 |
| 2017/10/20 | 4,080 | 4,185 | 4,045 | 4,175 | 32,100 |
| 2017/10/19 | 4,005 | 4,200 | 4,000 | 4,140 | 53,100 |
| 2017/10/18 | 4,030 | 4,055 | 3,985 | 4,010 | 18,100 |
| 2017/10/17 | 4,035 | 4,045 | 4,005 | 4,010 | 32,400 |
| 2017/10/16 | 4,055 | 4,080 | 4,030 | 4,040 | 23,000 |
| 2017/10/13 | 4,060 | 4,120 | 4,050 | 4,070 | 19,600 |
| 2017/10/12 | 4,130 | 4,165 | 4,055 | 4,055 | 29,800 |
| 2017/10/11 | 4,140 | 4,230 | 4,080 | 4,155 | 44,000 |
| 2017/10/10 | 4,125 | 4,125 | 4,040 | 4,070 | 19,300 |
| 2017/10/06 | 4,030 | 4,130 | 4,030 | 4,125 | 17,200 |
| 2017/10/05 | 4,095 | 4,165 | 4,040 | 4,050 | 18,000 |
| 2017/10/04 | 4,200 | 4,200 | 4,105 | 4,115 | 16,400 |
| 2017/10/03 | 4,170 | 4,225 | 4,125 | 4,200 | 20,700 |
| 2017/10/02 | 4,240 | 4,265 | 4,165 | 4,165 | 19,100 |
| 2017/09/29 | 4,155 | 4,275 | 4,155 | 4,220 | 33,700 |
| 2017/09/28 | 4,205 | 4,255 | 4,195 | 4,215 | 28,200 |
| 2017/09/27 | 4,255 | 4,255 | 4,165 | 4,205 | 23,000 |
| 2017/09/26 | 4,100 | 4,315 | 4,060 | 4,280 | 75,400 |
| 2017/09/25 | 3,910 | 4,150 | 3,885 | 4,110 | 87,700 |
| 2017/09/22 | 3,815 | 3,975 | 3,815 | 3,840 | 58,100 |
| 2017/09/21 | 3,835 | 3,835 | 3,735 | 3,790 | 67,200 |
| 2017/09/20 | 3,870 | 3,875 | 3,830 | 3,855 | 25,500 |
| 2017/09/19 | 3,950 | 3,965 | 3,855 | 3,870 | 44,200 |
| 2017/09/15 | 3,895 | 3,940 | 3,880 | 3,935 | 26,800 |
| 2017/09/14 | 3,960 | 3,960 | 3,860 | 3,895 | 26,900 |
| 2017/09/13 | 3,955 | 3,995 | 3,920 | 3,940 | 35,900 |
| 2017/09/12 | 4,050 | 4,055 | 3,890 | 3,930 | 65,200 |
| 2017/09/11 | 4,100 | 4,120 | 4,050 | 4,065 | 14,900 |
| 2017/09/08 | 4,160 | 4,160 | 4,045 | 4,060 | 25,800 |
| 2017/09/07 | 4,035 | 4,265 | 4,035 | 4,170 | 66,700 |
| 2017/09/06 | 3,920 | 4,020 | 3,845 | 4,000 | 33,300 |
| 2017/09/05 | 4,180 | 4,205 | 4,000 | 4,000 | 39,600 |
| 2017/09/04 | 4,170 | 4,175 | 4,070 | 4,150 | 28,400 |
| 2017/09/01 | 4,245 | 4,250 | 4,160 | 4,170 | 29,400 |
| 2017/08/31 | 4,120 | 4,275 | 4,115 | 4,270 | 28,900 |
| 2017/08/30 | 4,170 | 4,185 | 4,100 | 4,170 | 39,300 |
| 2017/08/29 | 4,140 | 4,235 | 4,125 | 4,220 | 31,000 |
| 2017/08/28 | 4,275 | 4,330 | 4,190 | 4,210 | 40,900 |
| 2017/08/25 | 4,250 | 4,290 | 4,170 | 4,265 | 34,100 |
| 2017/08/24 | 3,990 | 4,290 | 3,970 | 4,210 | 97,700 |
| 2017/08/23 | 3,910 | 3,950 | 3,870 | 3,875 | 12,200 |
| 2017/08/22 | 3,940 | 4,010 | 3,880 | 3,885 | 12,500 |
| 2017/08/21 | 3,930 | 4,000 | 3,860 | 3,980 | 35,500 |
| 2017/08/18 | 4,000 | 4,030 | 3,950 | 3,955 | 31,500 |
| 2017/08/17 | 4,015 | 4,115 | 4,015 | 4,090 | 47,100 |
| 2017/08/16 | 3,960 | 4,005 | 3,875 | 3,980 | 65,800 |
| 2017/08/15 | 3,750 | 3,905 | 3,745 | 3,890 | 56,100 |
| 2017/08/14 | 3,680 | 3,705 | 3,640 | 3,680 | 18,300 |
| 2017/08/10 | 3,740 | 3,820 | 3,690 | 3,710 | 48,100 |
| 2017/08/09 | 3,680 | 3,755 | 3,660 | 3,740 | 60,200 |
| 2017/08/08 | 3,510 | 3,685 | 3,510 | 3,680 | 43,400 |
| 2017/08/07 | 3,560 | 3,570 | 3,485 | 3,545 | 24,500 |
| 2017/08/04 | 3,475 | 3,520 | 3,455 | 3,520 | 27,300 |
| 2017/08/03 | 3,505 | 3,525 | 3,455 | 3,475 | 19,800 |
| 2017/08/02 | 3,520 | 3,555 | 3,500 | 3,550 | 12,800 |
| 2017/08/01 | 3,615 | 3,615 | 3,480 | 3,540 | 25,800 |
| 2017/07/31 | 3,620 | 3,675 | 3,580 | 3,615 | 36,700 |
| 2017/07/28 | 3,620 | 3,695 | 3,615 | 3,640 | 26,000 |
| 2017/07/27 | 3,605 | 3,720 | 3,600 | 3,670 | 47,900 |
| 2017/07/26 | 3,555 | 3,635 | 3,555 | 3,605 | 44,200 |
| 2017/07/25 | 3,645 | 3,660 | 3,555 | 3,565 | 61,800 |
| 2017/07/24 | 3,470 | 3,655 | 3,470 | 3,645 | 74,100 |
| 2017/07/21 | 3,395 | 3,495 | 3,390 | 3,465 | 71,600 |
| 2017/07/20 | 3,335 | 3,450 | 3,335 | 3,430 | 45,600 |
| 2017/07/19 | 3,310 | 3,410 | 3,310 | 3,340 | 28,000 |
| 2017/07/18 | 3,370 | 3,395 | 3,340 | 3,350 | 24,100 |
| 2017/07/14 | 3,395 | 3,410 | 3,370 | 3,385 | 13,300 |
| 2017/07/13 | 3,465 | 3,465 | 3,385 | 3,395 | 28,600 |
| 2017/07/12 | 3,485 | 3,485 | 3,420 | 3,465 | 17,500 |
| 2017/07/11 | 3,455 | 3,490 | 3,435 | 3,450 | 13,900 |
| 2017/07/10 | 3,415 | 3,480 | 3,400 | 3,460 | 22,600 |
| 2017/07/07 | 3,400 | 3,445 | 3,385 | 3,390 | 31,800 |
| 2017/07/06 | 3,490 | 3,525 | 3,445 | 3,455 | 25,700 |
| 2017/07/05 | 3,465 | 3,515 | 3,425 | 3,490 | 37,200 |
| 2017/07/04 | 3,555 | 3,565 | 3,435 | 3,470 | 34,800 |
| 2017/07/03 | 3,755 | 3,755 | 3,550 | 3,570 | 48,100 |
| 2017/06/30 | 3,600 | 3,725 | 3,560 | 3,720 | 42,000 |
| 2017/06/29 | 3,660 | 3,665 | 3,530 | 3,635 | 56,500 |
| 2017/06/28 | 3,755 | 3,755 | 3,630 | 3,670 | 51,300 |
| 2017/06/27 | 3,865 | 3,930 | 3,770 | 3,790 | 72,900 |
| 2017/06/26 | 3,735 | 3,790 | 3,680 | 3,705 | 25,300 |
| 2017/06/23 | 3,620 | 3,740 | 3,620 | 3,735 | 37,700 |
| 2017/06/22 | 3,640 | 3,670 | 3,570 | 3,640 | 55,500 |
| 2017/06/21 | 3,690 | 3,740 | 3,665 | 3,700 | 14,600 |
| 2017/06/20 | 3,715 | 3,720 | 3,640 | 3,660 | 22,200 |
| 2017/06/19 | 3,605 | 3,660 | 3,600 | 3,645 | 16,600 |
| 2017/06/16 | 3,690 | 3,705 | 3,620 | 3,620 | 34,400 |
| 2017/06/15 | 3,665 | 3,745 | 3,665 | 3,705 | 14,900 |
| 2017/06/14 | 3,690 | 3,730 | 3,660 | 3,670 | 16,500 |
| 2017/06/13 | 3,570 | 3,665 | 3,570 | 3,660 | 15,100 |
| 2017/06/12 | 3,620 | 3,675 | 3,520 | 3,610 | 46,500 |
| 2017/06/09 | 3,560 | 3,640 | 3,555 | 3,620 | 36,800 |
| 2017/06/08 | 3,650 | 3,665 | 3,560 | 3,600 | 61,100 |
| 2017/06/07 | 3,635 | 3,715 | 3,630 | 3,715 | 17,400 |
| 2017/06/06 | 3,690 | 3,710 | 3,630 | 3,640 | 26,600 |
| 2017/06/05 | 3,755 | 3,810 | 3,675 | 3,690 | 35,900 |
| 2017/06/02 | 3,805 | 3,805 | 3,720 | 3,775 | 34,000 |
| 2017/06/01 | 3,840 | 3,840 | 3,765 | 3,805 | 16,200 |
| 2017/05/31 | 3,740 | 3,870 | 3,640 | 3,840 | 58,700 |
| 2017/05/30 | 3,915 | 3,920 | 3,735 | 3,810 | 72,200 |
| 2017/05/29 | 3,650 | 3,935 | 3,650 | 3,915 | 73,600 |
| 2017/05/26 | 3,590 | 3,650 | 3,565 | 3,610 | 18,200 |
| 2017/05/25 | 3,700 | 3,750 | 3,570 | 3,590 | 27,200 |
| 2017/05/24 | 3,610 | 3,715 | 3,610 | 3,670 | 30,300 |
| 2017/05/23 | 3,500 | 3,645 | 3,495 | 3,585 | 40,200 |
| 2017/05/22 | 3,450 | 3,525 | 3,380 | 3,480 | 32,400 |
| 2017/05/19 | 3,375 | 3,410 | 3,325 | 3,405 | 19,500 |
| 2017/05/18 | 3,370 | 3,425 | 3,340 | 3,380 | 18,300 |
| 2017/05/17 | 3,405 | 3,490 | 3,400 | 3,460 | 19,900 |
| 2017/05/16 | 3,370 | 3,410 | 3,320 | 3,405 | 15,600 |
| 2017/05/15 | 3,300 | 3,375 | 3,280 | 3,360 | 18,700 |
| 2017/05/12 | 3,490 | 3,490 | 3,270 | 3,335 | 56,500 |
| 2017/05/11 | 3,425 | 3,515 | 3,380 | 3,505 | 61,400 |
| 2017/05/10 | 3,175 | 3,655 | 3,105 | 3,420 | 98,200 |
| 2017/05/09 | 2,999 | 3,030 | 2,988 | 3,020 | 22,600 |
| 2017/05/08 | 2,940 | 3,000 | 2,919 | 2,992 | 24,600 |
| 2017/05/02 | 2,920 | 2,940 | 2,897 | 2,913 | 10,300 |
| 2017/05/01 | 2,947 | 2,950 | 2,912 | 2,929 | 10,800 |
| 2017/04/28 | 2,947 | 2,947 | 2,884 | 2,928 | 21,100 |
| 2017/04/27 | 2,846 | 2,939 | 2,830 | 2,922 | 24,400 |
| 2017/04/26 | 2,859 | 2,859 | 2,832 | 2,846 | 14,400 |
| 2017/04/25 | 2,861 | 2,870 | 2,814 | 2,824 | 25,200 |
| 2017/04/24 | 2,801 | 2,847 | 2,801 | 2,833 | 21,200 |
| 2017/04/21 | 2,800 | 2,820 | 2,787 | 2,790 | 16,600 |
| 2017/04/20 | 2,750 | 2,785 | 2,750 | 2,768 | 15,400 |
| 2017/04/19 | 2,734 | 2,749 | 2,707 | 2,742 | 11,600 |
| 2017/04/18 | 2,715 | 2,718 | 2,691 | 2,704 | 9,600 |
| 2017/04/17 | 2,650 | 2,695 | 2,614 | 2,688 | 14,500 |
| 2017/04/14 | 2,592 | 2,636 | 2,580 | 2,620 | 12,400 |
| 2017/04/13 | 2,598 | 2,613 | 2,554 | 2,590 | 11,000 |
| 2017/04/12 | 2,666 | 2,666 | 2,561 | 2,576 | 26,900 |
| 2017/04/11 | 2,694 | 2,719 | 2,674 | 2,676 | 11,100 |
| 2017/04/10 | 2,705 | 2,753 | 2,671 | 2,730 | 11,100 |
| 2017/04/07 | 2,635 | 2,701 | 2,607 | 2,671 | 12,500 |
| 2017/04/06 | 2,666 | 2,678 | 2,631 | 2,635 | 15,700 |
| 2017/04/05 | 2,696 | 2,714 | 2,663 | 2,695 | 11,500 |
| 2017/04/04 | 2,830 | 2,830 | 2,648 | 2,679 | 39,100 |
| 2017/04/03 | 2,742 | 2,847 | 2,728 | 2,838 | 24,100 |
| 2017/03/31 | 2,837 | 2,865 | 2,774 | 2,778 | 19,400 |
| 2017/03/30 | 2,856 | 2,905 | 2,838 | 2,848 | 14,800 |
| 2017/03/29 | 2,843 | 2,980 | 2,843 | 2,856 | 21,000 |
| 2017/03/28 | 2,800 | 2,873 | 2,800 | 2,848 | 28,900 |
| 2017/03/27 | 2,763 | 2,790 | 2,743 | 2,767 | 20,200 |
| 2017/03/24 | 2,814 | 2,842 | 2,803 | 2,809 | 10,500 |
| 2017/03/23 | 2,850 | 2,854 | 2,811 | 2,825 | 20,300 |
| 2017/03/22 | 2,789 | 2,876 | 2,789 | 2,876 | 27,000 |
| 2017/03/21 | 2,826 | 2,875 | 2,798 | 2,850 | 23,500 |
| 2017/03/17 | 2,830 | 2,843 | 2,803 | 2,831 | 14,700 |
| 2017/03/16 | 2,800 | 2,842 | 2,790 | 2,830 | 18,800 |
| 2017/03/15 | 2,825 | 2,876 | 2,800 | 2,800 | 19,100 |
| 2017/03/14 | 2,800 | 2,886 | 2,800 | 2,855 | 33,100 |
| 2017/03/13 | 2,800 | 2,843 | 2,764 | 2,838 | 35,500 |
| 2017/03/10 | 2,830 | 2,876 | 2,785 | 2,828 | 47,800 |
| 2017/03/09 | 2,694 | 2,794 | 2,694 | 2,793 | 34,400 |
| 2017/03/08 | 2,750 | 2,769 | 2,655 | 2,700 | 37,000 |
| 2017/03/07 | 2,637 | 2,774 | 2,635 | 2,770 | 56,600 |
| 2017/03/06 | 2,615 | 2,680 | 2,608 | 2,611 | 33,800 |
| 2017/03/03 | 2,600 | 2,650 | 2,592 | 2,608 | 24,700 |
| 2017/03/02 | 2,555 | 2,649 | 2,555 | 2,600 | 56,000 |
| 2017/03/01 | 2,480 | 2,547 | 2,456 | 2,538 | 33,900 |
| 2017/02/28 | 2,437 | 2,496 | 2,437 | 2,473 | 27,600 |
| 2017/02/27 | 2,467 | 2,471 | 2,436 | 2,446 | 12,400 |
| 2017/02/24 | 2,467 | 2,471 | 2,445 | 2,467 | 13,200 |
| 2017/02/23 | 2,437 | 2,484 | 2,437 | 2,464 | 11,000 |
| 2017/02/22 | 2,448 | 2,461 | 2,425 | 2,446 | 15,900 |
| 2017/02/21 | 2,477 | 2,495 | 2,445 | 2,452 | 14,300 |
| 2017/02/20 | 2,496 | 2,519 | 2,477 | 2,493 | 10,500 |
| 2017/02/17 | 2,456 | 2,523 | 2,451 | 2,518 | 14,000 |
| 2017/02/16 | 2,497 | 2,498 | 2,450 | 2,469 | 16,600 |
| 2017/02/15 | 2,570 | 2,578 | 2,500 | 2,505 | 13,500 |
| 2017/02/14 | 2,540 | 2,553 | 2,508 | 2,547 | 11,400 |
| 2017/02/13 | 2,538 | 2,570 | 2,535 | 2,545 | 20,400 |
| 2017/02/10 | 2,460 | 2,520 | 2,454 | 2,517 | 23,700 |
| 2017/02/09 | 2,405 | 2,450 | 2,395 | 2,446 | 24,100 |
| 2017/02/08 | 2,405 | 2,418 | 2,390 | 2,416 | 23,900 |
| 2017/02/07 | 2,445 | 2,463 | 2,389 | 2,414 | 64,100 |
| 2017/02/06 | 2,559 | 2,570 | 2,505 | 2,513 | 39,300 |
| 2017/02/03 | 2,600 | 2,688 | 2,557 | 2,557 | 44,900 |
| 2017/02/02 | 2,580 | 2,620 | 2,572 | 2,598 | 33,900 |
| 2017/02/01 | 2,563 | 2,600 | 2,545 | 2,581 | 24,000 |
| 2017/01/31 | 2,568 | 2,620 | 2,568 | 2,589 | 22,400 |
| 2017/01/30 | 2,551 | 2,616 | 2,539 | 2,609 | 27,100 |
| 2017/01/27 | 2,548 | 2,580 | 2,504 | 2,567 | 22,800 |
| 2017/01/26 | 2,550 | 2,580 | 2,530 | 2,547 | 35,400 |
| 2017/01/25 | 2,495 | 2,538 | 2,488 | 2,521 | 33,900 |
| 2017/01/24 | 2,480 | 2,498 | 2,451 | 2,495 | 14,400 |
| 2017/01/23 | 2,517 | 2,517 | 2,466 | 2,488 | 12,300 |
| 2017/01/20 | 2,517 | 2,517 | 2,451 | 2,495 | 22,800 |
| 2017/01/19 | 2,518 | 2,530 | 2,495 | 2,517 | 21,400 |
| 2017/01/18 | 2,457 | 2,515 | 2,415 | 2,513 | 27,300 |
| 2017/01/17 | 2,543 | 2,543 | 2,457 | 2,457 | 23,600 |
| 2017/01/16 | 2,530 | 2,560 | 2,481 | 2,504 | 54,900 |
| 2017/01/13 | 2,483 | 2,520 | 2,411 | 2,513 | 79,900 |
| 2017/01/12 | 2,447 | 2,500 | 2,400 | 2,483 | 47,000 |
| 2017/01/11 | 2,422 | 2,469 | 2,422 | 2,447 | 33,500 |
| 2017/01/10 | 2,400 | 2,441 | 2,390 | 2,420 | 25,200 |
| 2017/01/06 | 2,373 | 2,416 | 2,373 | 2,398 | 20,800 |
| 2017/01/05 | 2,417 | 2,427 | 2,398 | 2,422 | 15,900 |
| 2017/01/04 | 2,411 | 2,443 | 2,382 | 2,389 | 34,000 |