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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,960 | 2,960 | 2,838 | 2,914 | 17,900 |
| 2018/12/27 | 2,987 | 3,015 | 2,866 | 3,005 | 27,400 |
| 2018/12/26 | 2,904 | 2,923 | 2,770 | 2,837 | 25,300 |
| 2018/12/25 | 3,035 | 3,035 | 2,820 | 2,840 | 38,500 |
| 2018/12/21 | 2,970 | 3,010 | 2,836 | 2,985 | 33,800 |
| 2018/12/20 | 3,065 | 3,190 | 2,956 | 2,971 | 60,700 |
| 2018/12/19 | 3,140 | 3,170 | 3,065 | 3,095 | 26,900 |
| 2018/12/18 | 3,145 | 3,175 | 3,095 | 3,140 | 24,500 |
| 2018/12/17 | 3,310 | 3,310 | 3,205 | 3,215 | 30,100 |
| 2018/12/14 | 3,555 | 3,555 | 3,340 | 3,345 | 39,400 |
| 2018/12/13 | 3,525 | 3,555 | 3,400 | 3,545 | 28,400 |
| 2018/12/12 | 3,460 | 3,555 | 3,435 | 3,545 | 20,400 |
| 2018/12/11 | 3,600 | 3,640 | 3,450 | 3,455 | 18,500 |
| 2018/12/10 | 3,620 | 3,635 | 3,520 | 3,600 | 20,800 |
| 2018/12/07 | 3,660 | 3,685 | 3,605 | 3,665 | 16,000 |
| 2018/12/06 | 3,745 | 3,755 | 3,600 | 3,620 | 17,900 |
| 2018/12/05 | 3,670 | 3,805 | 3,655 | 3,740 | 22,200 |
| 2018/12/04 | 3,795 | 3,860 | 3,765 | 3,770 | 22,500 |
| 2018/12/03 | 3,875 | 3,920 | 3,780 | 3,815 | 27,500 |
| 2018/11/30 | 3,830 | 3,880 | 3,700 | 3,850 | 35,200 |
| 2018/11/29 | 3,785 | 3,830 | 3,720 | 3,820 | 26,300 |
| 2018/11/28 | 3,695 | 3,755 | 3,660 | 3,720 | 25,500 |
| 2018/11/27 | 3,625 | 3,665 | 3,560 | 3,610 | 21,200 |
| 2018/11/26 | 3,595 | 3,725 | 3,575 | 3,625 | 19,800 |
| 2018/11/22 | 3,700 | 3,715 | 3,585 | 3,635 | 26,000 |
| 2018/11/21 | 3,395 | 3,720 | 3,390 | 3,655 | 89,500 |
| 2018/11/20 | 3,455 | 3,455 | 3,390 | 3,445 | 20,300 |
| 2018/11/19 | 3,430 | 3,505 | 3,405 | 3,495 | 32,600 |
| 2018/11/16 | 3,480 | 3,585 | 3,405 | 3,430 | 24,400 |
| 2018/11/15 | 3,455 | 3,520 | 3,385 | 3,470 | 31,000 |
| 2018/11/14 | 3,515 | 3,525 | 3,470 | 3,470 | 30,800 |
| 2018/11/13 | 3,490 | 3,585 | 3,420 | 3,505 | 35,000 |
| 2018/11/12 | 3,835 | 3,855 | 3,520 | 3,520 | 88,000 |
| 2018/11/09 | 3,835 | 3,950 | 3,820 | 3,925 | 63,400 |
| 2018/11/08 | 3,905 | 4,045 | 3,805 | 3,905 | 142,000 |
| 2018/11/07 | 3,560 | 4,010 | 3,540 | 3,835 | 298,700 |
| 2018/11/06 | 3,345 | 3,370 | 3,190 | 3,365 | 52,600 |
| 2018/11/05 | 3,400 | 3,455 | 3,335 | 3,385 | 34,400 |
| 2018/11/02 | 3,315 | 3,460 | 3,315 | 3,450 | 45,500 |
| 2018/11/01 | 3,115 | 3,340 | 3,115 | 3,295 | 69,400 |
| 2018/10/31 | 3,190 | 3,245 | 3,090 | 3,185 | 128,000 |
| 2018/10/30 | 2,830 | 3,005 | 2,783 | 2,914 | 87,400 |
| 2018/10/29 | 2,975 | 3,055 | 2,825 | 2,830 | 74,400 |
| 2018/10/26 | 3,265 | 3,270 | 2,969 | 3,045 | 58,900 |
| 2018/10/25 | 3,290 | 3,295 | 3,185 | 3,195 | 30,000 |
| 2018/10/24 | 3,435 | 3,445 | 3,345 | 3,390 | 20,500 |
| 2018/10/23 | 3,490 | 3,495 | 3,395 | 3,410 | 22,200 |
| 2018/10/22 | 3,595 | 3,595 | 3,465 | 3,530 | 22,900 |
| 2018/10/19 | 3,505 | 3,600 | 3,475 | 3,555 | 37,100 |
| 2018/10/18 | 3,415 | 3,580 | 3,415 | 3,575 | 63,800 |
| 2018/10/17 | 3,265 | 3,380 | 3,250 | 3,375 | 29,600 |
| 2018/10/16 | 3,185 | 3,325 | 3,185 | 3,255 | 30,700 |
| 2018/10/15 | 3,270 | 3,310 | 3,165 | 3,185 | 50,700 |
| 2018/10/12 | 3,205 | 3,300 | 3,195 | 3,235 | 37,600 |
| 2018/10/11 | 3,230 | 3,310 | 3,185 | 3,250 | 43,500 |
| 2018/10/10 | 3,380 | 3,450 | 3,355 | 3,395 | 31,100 |
| 2018/10/09 | 3,275 | 3,425 | 3,255 | 3,385 | 48,700 |
| 2018/10/05 | 3,295 | 3,330 | 3,230 | 3,250 | 18,500 |
| 2018/10/04 | 3,335 | 3,370 | 3,235 | 3,300 | 23,700 |
| 2018/10/03 | 3,400 | 3,440 | 3,290 | 3,320 | 32,700 |
| 2018/10/02 | 3,480 | 3,480 | 3,365 | 3,400 | 25,400 |
| 2018/10/01 | 3,390 | 3,490 | 3,385 | 3,440 | 29,900 |
| 2018/09/28 | 3,390 | 3,475 | 3,365 | 3,405 | 41,400 |
| 2018/09/27 | 3,335 | 3,385 | 3,290 | 3,360 | 29,000 |
| 2018/09/26 | 3,200 | 3,335 | 3,170 | 3,305 | 49,400 |
| 2018/09/25 | 3,205 | 3,210 | 3,165 | 3,200 | 52,700 |
| 2018/09/21 | 3,205 | 3,215 | 3,185 | 3,200 | 34,400 |
| 2018/09/20 | 3,205 | 3,215 | 3,160 | 3,180 | 37,100 |
| 2018/09/19 | 3,210 | 3,230 | 3,190 | 3,210 | 106,100 |
| 2018/09/18 | 3,175 | 3,190 | 3,135 | 3,160 | 18,800 |
| 2018/09/14 | 3,200 | 3,205 | 3,150 | 3,185 | 31,100 |
| 2018/09/13 | 3,090 | 3,205 | 3,085 | 3,175 | 60,000 |
| 2018/09/12 | 3,125 | 3,130 | 3,020 | 3,050 | 31,000 |
| 2018/09/11 | 3,040 | 3,140 | 3,015 | 3,090 | 34,400 |
| 2018/09/10 | 3,025 | 3,065 | 2,980 | 3,015 | 18,900 |
| 2018/09/07 | 2,976 | 3,095 | 2,976 | 3,070 | 32,200 |
| 2018/09/06 | 3,020 | 3,045 | 2,947 | 3,000 | 44,900 |
| 2018/09/05 | 3,060 | 3,135 | 3,045 | 3,080 | 63,700 |
| 2018/09/04 | 2,908 | 3,085 | 2,906 | 3,035 | 68,600 |
| 2018/09/03 | 2,940 | 2,943 | 2,863 | 2,904 | 34,700 |
| 2018/08/31 | 2,865 | 2,940 | 2,856 | 2,905 | 50,400 |
| 2018/08/30 | 2,862 | 2,903 | 2,843 | 2,885 | 43,100 |
| 2018/08/29 | 2,848 | 2,882 | 2,826 | 2,840 | 47,100 |
| 2018/08/28 | 2,825 | 2,908 | 2,825 | 2,889 | 72,700 |
| 2018/08/27 | 2,750 | 2,806 | 2,741 | 2,792 | 35,500 |
| 2018/08/24 | 2,721 | 2,743 | 2,675 | 2,743 | 23,400 |
| 2018/08/23 | 2,613 | 2,710 | 2,593 | 2,699 | 34,800 |
| 2018/08/22 | 2,580 | 2,658 | 2,560 | 2,624 | 40,900 |
| 2018/08/21 | 2,594 | 2,594 | 2,564 | 2,580 | 29,600 |
| 2018/08/20 | 2,702 | 2,719 | 2,602 | 2,615 | 25,600 |
| 2018/08/17 | 2,643 | 2,711 | 2,643 | 2,702 | 17,200 |
| 2018/08/16 | 2,606 | 2,646 | 2,575 | 2,643 | 21,800 |
| 2018/08/15 | 2,719 | 2,740 | 2,616 | 2,650 | 26,300 |
| 2018/08/14 | 2,640 | 2,728 | 2,623 | 2,694 | 76,400 |
| 2018/08/13 | 2,637 | 2,644 | 2,530 | 2,552 | 68,400 |
| 2018/08/10 | 2,731 | 2,746 | 2,630 | 2,636 | 112,500 |
| 2018/08/09 | 2,750 | 2,769 | 2,716 | 2,751 | 93,400 |
| 2018/08/08 | 2,965 | 2,966 | 2,755 | 2,765 | 345,700 |
| 2018/08/07 | 3,350 | 3,390 | 3,305 | 3,385 | 35,400 |
| 2018/08/06 | 3,250 | 3,305 | 3,235 | 3,300 | 10,700 |
| 2018/08/03 | 3,305 | 3,330 | 3,275 | 3,280 | 15,300 |
| 2018/08/02 | 3,305 | 3,360 | 3,300 | 3,310 | 15,300 |
| 2018/08/01 | 3,305 | 3,320 | 3,245 | 3,265 | 21,600 |
| 2018/07/31 | 3,320 | 3,345 | 3,280 | 3,315 | 13,100 |
| 2018/07/30 | 3,365 | 3,385 | 3,305 | 3,375 | 16,100 |
| 2018/07/27 | 3,300 | 3,375 | 3,300 | 3,355 | 21,100 |
| 2018/07/26 | 3,280 | 3,320 | 3,265 | 3,300 | 23,200 |
| 2018/07/25 | 3,305 | 3,305 | 3,220 | 3,225 | 22,600 |
| 2018/07/24 | 3,180 | 3,215 | 3,160 | 3,165 | 12,100 |
| 2018/07/23 | 3,185 | 3,240 | 3,155 | 3,155 | 25,300 |
| 2018/07/20 | 3,195 | 3,235 | 3,190 | 3,210 | 10,000 |
| 2018/07/19 | 3,185 | 3,235 | 3,170 | 3,215 | 24,000 |
| 2018/07/18 | 3,205 | 3,225 | 3,185 | 3,205 | 21,500 |
| 2018/07/17 | 3,170 | 3,225 | 3,170 | 3,190 | 11,800 |
| 2018/07/13 | 3,180 | 3,210 | 3,140 | 3,180 | 10,600 |
| 2018/07/12 | 3,135 | 3,195 | 3,125 | 3,160 | 25,400 |
| 2018/07/11 | 3,230 | 3,235 | 3,150 | 3,150 | 22,900 |
| 2018/07/10 | 3,300 | 3,330 | 3,250 | 3,250 | 13,300 |
| 2018/07/09 | 3,260 | 3,305 | 3,245 | 3,290 | 11,600 |
| 2018/07/06 | 3,275 | 3,310 | 3,215 | 3,260 | 13,800 |
| 2018/07/05 | 3,285 | 3,380 | 3,280 | 3,295 | 33,800 |
| 2018/07/04 | 3,155 | 3,385 | 3,120 | 3,320 | 63,000 |
| 2018/07/03 | 3,115 | 3,200 | 3,110 | 3,135 | 22,400 |
| 2018/07/02 | 3,255 | 3,285 | 3,090 | 3,095 | 28,300 |
| 2018/06/29 | 3,220 | 3,295 | 3,205 | 3,255 | 27,300 |
| 2018/06/28 | 3,245 | 3,245 | 3,130 | 3,205 | 18,600 |
| 2018/06/27 | 3,145 | 3,260 | 3,145 | 3,225 | 13,700 |
| 2018/06/26 | 3,200 | 3,230 | 3,100 | 3,135 | 36,400 |
| 2018/06/25 | 3,410 | 3,410 | 3,185 | 3,205 | 46,400 |
| 2018/06/22 | 3,265 | 3,410 | 3,225 | 3,385 | 49,900 |
| 2018/06/21 | 3,320 | 3,320 | 3,285 | 3,300 | 9,500 |
| 2018/06/20 | 3,240 | 3,270 | 3,180 | 3,265 | 23,600 |
| 2018/06/19 | 3,335 | 3,360 | 3,245 | 3,250 | 38,200 |
| 2018/06/18 | 3,395 | 3,395 | 3,310 | 3,335 | 14,700 |
| 2018/06/15 | 3,385 | 3,400 | 3,355 | 3,385 | 10,500 |
| 2018/06/14 | 3,375 | 3,400 | 3,345 | 3,360 | 8,700 |
| 2018/06/13 | 3,415 | 3,415 | 3,385 | 3,400 | 7,000 |
| 2018/06/12 | 3,415 | 3,435 | 3,385 | 3,410 | 10,800 |
| 2018/06/11 | 3,410 | 3,430 | 3,390 | 3,415 | 10,100 |
| 2018/06/08 | 3,335 | 3,450 | 3,335 | 3,435 | 22,500 |
| 2018/06/07 | 3,355 | 3,400 | 3,355 | 3,400 | 19,100 |
| 2018/06/06 | 3,445 | 3,445 | 3,330 | 3,345 | 27,100 |
| 2018/06/05 | 3,470 | 3,480 | 3,425 | 3,475 | 15,700 |
| 2018/06/04 | 3,495 | 3,500 | 3,440 | 3,470 | 10,200 |
| 2018/06/01 | 3,400 | 3,455 | 3,390 | 3,450 | 16,600 |
| 2018/05/31 | 3,410 | 3,460 | 3,410 | 3,425 | 16,200 |
| 2018/05/30 | 3,395 | 3,440 | 3,365 | 3,425 | 14,600 |
| 2018/05/29 | 3,475 | 3,475 | 3,395 | 3,450 | 13,900 |
| 2018/05/28 | 3,555 | 3,555 | 3,475 | 3,490 | 10,800 |
| 2018/05/25 | 3,545 | 3,580 | 3,485 | 3,515 | 18,200 |
| 2018/05/24 | 3,595 | 3,595 | 3,530 | 3,545 | 10,000 |
| 2018/05/23 | 3,550 | 3,605 | 3,550 | 3,600 | 16,100 |
| 2018/05/22 | 3,505 | 3,580 | 3,505 | 3,550 | 9,500 |
| 2018/05/21 | 3,525 | 3,535 | 3,490 | 3,530 | 51,900 |
| 2018/05/18 | 3,595 | 3,595 | 3,500 | 3,530 | 29,500 |
| 2018/05/17 | 3,540 | 3,610 | 3,505 | 3,600 | 24,100 |
| 2018/05/16 | 3,630 | 3,630 | 3,550 | 3,565 | 31,000 |
| 2018/05/15 | 3,760 | 3,760 | 3,610 | 3,635 | 38,400 |
| 2018/05/14 | 3,785 | 3,790 | 3,735 | 3,745 | 19,300 |
| 2018/05/11 | 3,795 | 3,800 | 3,755 | 3,785 | 17,300 |
| 2018/05/10 | 3,760 | 3,785 | 3,710 | 3,770 | 16,800 |
| 2018/05/09 | 3,750 | 3,835 | 3,680 | 3,745 | 37,300 |
| 2018/05/08 | 3,800 | 3,830 | 3,785 | 3,820 | 26,500 |
| 2018/05/07 | 3,840 | 3,840 | 3,755 | 3,790 | 16,700 |
| 2018/05/02 | 3,740 | 3,825 | 3,740 | 3,800 | 17,900 |
| 2018/05/01 | 3,740 | 3,760 | 3,695 | 3,720 | 10,400 |
| 2018/04/27 | 3,775 | 3,800 | 3,740 | 3,770 | 14,400 |
| 2018/04/26 | 3,735 | 3,785 | 3,675 | 3,755 | 22,700 |
| 2018/04/25 | 3,725 | 3,760 | 3,665 | 3,735 | 15,500 |
| 2018/04/24 | 3,710 | 3,730 | 3,670 | 3,725 | 12,100 |
| 2018/04/23 | 3,835 | 3,835 | 3,670 | 3,690 | 20,600 |
| 2018/04/20 | 3,710 | 3,780 | 3,660 | 3,765 | 26,100 |
| 2018/04/19 | 3,745 | 3,770 | 3,690 | 3,710 | 20,000 |
| 2018/04/18 | 3,635 | 3,750 | 3,620 | 3,725 | 31,900 |
| 2018/04/17 | 3,660 | 3,675 | 3,530 | 3,620 | 20,400 |
| 2018/04/16 | 3,715 | 3,715 | 3,570 | 3,650 | 19,900 |
| 2018/04/13 | 3,690 | 3,690 | 3,615 | 3,675 | 16,300 |
| 2018/04/12 | 3,605 | 3,705 | 3,605 | 3,625 | 27,100 |
| 2018/04/11 | 3,695 | 3,695 | 3,580 | 3,605 | 32,600 |
| 2018/04/10 | 3,760 | 3,760 | 3,650 | 3,675 | 47,600 |
| 2018/04/09 | 3,745 | 3,775 | 3,715 | 3,750 | 26,500 |
| 2018/04/06 | 3,700 | 3,765 | 3,670 | 3,745 | 51,700 |
| 2018/04/05 | 3,680 | 3,725 | 3,600 | 3,700 | 56,900 |
| 2018/04/04 | 3,590 | 3,655 | 3,525 | 3,630 | 48,500 |
| 2018/04/03 | 3,510 | 3,595 | 3,460 | 3,570 | 41,100 |
| 2018/04/02 | 3,570 | 3,640 | 3,555 | 3,580 | 43,000 |
| 2018/03/30 | 3,520 | 3,595 | 3,485 | 3,560 | 41,100 |
| 2018/03/29 | 3,520 | 3,535 | 3,455 | 3,510 | 31,400 |
| 2018/03/28 | 3,470 | 3,550 | 3,445 | 3,515 | 39,900 |
| 2018/03/27 | 3,490 | 3,595 | 3,485 | 3,585 | 65,300 |
| 2018/03/26 | 3,325 | 3,440 | 3,270 | 3,400 | 46,600 |
| 2018/03/23 | 3,465 | 3,475 | 3,350 | 3,370 | 48,300 |
| 2018/03/22 | 3,515 | 3,570 | 3,450 | 3,560 | 48,700 |
| 2018/03/20 | 3,425 | 3,465 | 3,405 | 3,455 | 37,700 |
| 2018/03/19 | 3,485 | 3,520 | 3,410 | 3,470 | 37,300 |
| 2018/03/16 | 3,610 | 3,620 | 3,460 | 3,525 | 52,900 |
| 2018/03/15 | 3,510 | 3,620 | 3,460 | 3,555 | 83,000 |
| 2018/03/14 | 3,440 | 3,525 | 3,430 | 3,525 | 40,800 |
| 2018/03/13 | 3,355 | 3,440 | 3,345 | 3,440 | 47,400 |
| 2018/03/12 | 3,440 | 3,440 | 3,290 | 3,345 | 53,800 |
| 2018/03/09 | 3,250 | 3,370 | 3,230 | 3,360 | 98,500 |
| 2018/03/08 | 3,205 | 3,270 | 3,145 | 3,250 | 116,700 |
| 2018/03/07 | 3,405 | 3,415 | 3,225 | 3,225 | 187,800 |
| 2018/03/06 | 3,620 | 3,710 | 3,580 | 3,665 | 35,600 |
| 2018/03/05 | 3,670 | 3,675 | 3,480 | 3,500 | 76,600 |
| 2018/03/02 | 3,680 | 3,735 | 3,665 | 3,715 | 36,500 |
| 2018/03/01 | 3,800 | 3,825 | 3,750 | 3,770 | 67,300 |
| 2018/02/28 | 3,760 | 3,880 | 3,760 | 3,815 | 66,700 |
| 2018/02/27 | 3,750 | 3,755 | 3,660 | 3,725 | 61,100 |
| 2018/02/26 | 3,700 | 3,810 | 3,700 | 3,770 | 79,600 |
| 2018/02/23 | 3,890 | 3,895 | 3,665 | 3,685 | 107,700 |
| 2018/02/22 | 3,880 | 3,925 | 3,815 | 3,855 | 83,000 |
| 2018/02/21 | 3,785 | 3,905 | 3,765 | 3,835 | 111,800 |
| 2018/02/20 | 3,780 | 3,800 | 3,705 | 3,780 | 36,800 |
| 2018/02/19 | 3,745 | 3,795 | 3,705 | 3,780 | 36,200 |
| 2018/02/16 | 3,650 | 3,760 | 3,650 | 3,660 | 46,100 |
| 2018/02/15 | 3,570 | 3,675 | 3,550 | 3,640 | 32,700 |
| 2018/02/14 | 3,575 | 3,615 | 3,505 | 3,560 | 62,200 |
| 2018/02/13 | 3,735 | 3,735 | 3,590 | 3,590 | 63,700 |
| 2018/02/09 | 3,585 | 3,685 | 3,585 | 3,665 | 61,300 |
| 2018/02/08 | 3,770 | 3,785 | 3,710 | 3,725 | 71,700 |
| 2018/02/07 | 3,940 | 3,970 | 3,700 | 3,700 | 99,700 |
| 2018/02/06 | 3,930 | 3,965 | 3,720 | 3,770 | 237,300 |
| 2018/02/05 | 4,420 | 4,460 | 4,330 | 4,420 | 96,500 |
| 2018/02/02 | 4,450 | 4,495 | 4,395 | 4,465 | 76,100 |
| 2018/02/01 | 4,450 | 4,540 | 4,415 | 4,450 | 127,600 |
| 2018/01/31 | 4,430 | 4,460 | 4,360 | 4,370 | 71,000 |
| 2018/01/30 | 4,535 | 4,550 | 4,425 | 4,430 | 89,700 |
| 2018/01/29 | 4,705 | 4,725 | 4,535 | 4,535 | 85,100 |
| 2018/01/26 | 4,820 | 4,850 | 4,685 | 4,700 | 83,700 |
| 2018/01/25 | 4,800 | 4,875 | 4,800 | 4,820 | 127,500 |
| 2018/01/24 | 4,600 | 4,760 | 4,595 | 4,755 | 96,600 |
| 2018/01/23 | 4,580 | 4,670 | 4,540 | 4,560 | 81,700 |
| 2018/01/22 | 4,545 | 4,585 | 4,485 | 4,565 | 47,500 |
| 2018/01/19 | 4,460 | 4,545 | 4,445 | 4,545 | 65,600 |
| 2018/01/18 | 4,565 | 4,585 | 4,445 | 4,460 | 84,300 |
| 2018/01/17 | 4,590 | 4,630 | 4,510 | 4,565 | 68,100 |
| 2018/01/16 | 4,635 | 4,640 | 4,580 | 4,595 | 42,600 |
| 2018/01/15 | 4,650 | 4,735 | 4,600 | 4,635 | 81,300 |
| 2018/01/12 | 4,685 | 4,685 | 4,590 | 4,605 | 54,300 |
| 2018/01/11 | 4,600 | 4,690 | 4,565 | 4,685 | 74,800 |
| 2018/01/10 | 4,675 | 4,690 | 4,575 | 4,585 | 50,600 |
| 2018/01/09 | 4,745 | 4,755 | 4,675 | 4,705 | 37,500 |
| 2018/01/05 | 4,680 | 4,760 | 4,680 | 4,745 | 36,100 |
| 2018/01/04 | 4,670 | 4,720 | 4,615 | 4,680 | 49,100 |