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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,741 | 1,757 | 1,738 | 1,743 | 13,100 |
| 2022/12/29 | 1,713 | 1,738 | 1,701 | 1,728 | 20,200 |
| 2022/12/28 | 1,750 | 1,750 | 1,717 | 1,723 | 14,200 |
| 2022/12/27 | 1,729 | 1,743 | 1,725 | 1,743 | 8,700 |
| 2022/12/26 | 1,761 | 1,761 | 1,711 | 1,718 | 15,300 |
| 2022/12/23 | 1,764 | 1,764 | 1,744 | 1,761 | 49,900 |
| 2022/12/22 | 1,724 | 1,745 | 1,713 | 1,745 | 25,900 |
| 2022/12/21 | 1,721 | 1,733 | 1,695 | 1,716 | 33,200 |
| 2022/12/20 | 1,772 | 1,804 | 1,720 | 1,722 | 50,900 |
| 2022/12/19 | 1,769 | 1,790 | 1,765 | 1,776 | 14,300 |
| 2022/12/16 | 1,772 | 1,795 | 1,769 | 1,775 | 15,300 |
| 2022/12/15 | 1,783 | 1,798 | 1,775 | 1,793 | 13,000 |
| 2022/12/14 | 1,775 | 1,783 | 1,760 | 1,783 | 14,300 |
| 2022/12/13 | 1,762 | 1,772 | 1,753 | 1,769 | 18,900 |
| 2022/12/12 | 1,744 | 1,751 | 1,731 | 1,746 | 10,900 |
| 2022/12/09 | 1,718 | 1,733 | 1,718 | 1,732 | 10,200 |
| 2022/12/08 | 1,732 | 1,732 | 1,688 | 1,706 | 21,200 |
| 2022/12/07 | 1,730 | 1,758 | 1,726 | 1,726 | 17,700 |
| 2022/12/06 | 1,745 | 1,773 | 1,738 | 1,747 | 28,200 |
| 2022/12/05 | 1,738 | 1,766 | 1,732 | 1,748 | 28,000 |
| 2022/12/02 | 1,753 | 1,753 | 1,723 | 1,724 | 23,100 |
| 2022/12/01 | 1,735 | 1,765 | 1,735 | 1,765 | 21,300 |
| 2022/11/30 | 1,753 | 1,761 | 1,735 | 1,735 | 19,800 |
| 2022/11/29 | 1,761 | 1,765 | 1,747 | 1,751 | 23,300 |
| 2022/11/28 | 1,800 | 1,801 | 1,772 | 1,782 | 32,000 |
| 2022/11/25 | 1,819 | 1,819 | 1,797 | 1,810 | 49,300 |
| 2022/11/24 | 1,794 | 1,816 | 1,791 | 1,813 | 75,300 |
| 2022/11/22 | 1,761 | 1,784 | 1,761 | 1,775 | 27,000 |
| 2022/11/21 | 1,753 | 1,761 | 1,751 | 1,761 | 14,600 |
| 2022/11/18 | 1,745 | 1,770 | 1,736 | 1,753 | 26,600 |
| 2022/11/17 | 1,724 | 1,762 | 1,724 | 1,745 | 51,000 |
| 2022/11/16 | 1,706 | 1,740 | 1,698 | 1,732 | 28,900 |
| 2022/11/15 | 1,699 | 1,727 | 1,698 | 1,706 | 34,800 |
| 2022/11/14 | 1,741 | 1,741 | 1,705 | 1,705 | 22,800 |
| 2022/11/11 | 1,732 | 1,740 | 1,718 | 1,732 | 38,300 |
| 2022/11/10 | 1,702 | 1,712 | 1,688 | 1,709 | 20,600 |
| 2022/11/09 | 1,721 | 1,726 | 1,705 | 1,720 | 22,000 |
| 2022/11/08 | 1,663 | 1,722 | 1,663 | 1,702 | 37,100 |
| 2022/11/07 | 1,645 | 1,661 | 1,645 | 1,650 | 21,700 |
| 2022/11/04 | 1,690 | 1,690 | 1,638 | 1,642 | 47,800 |
| 2022/11/02 | 1,736 | 1,759 | 1,702 | 1,704 | 100,800 |
| 2022/11/01 | 1,733 | 1,759 | 1,724 | 1,745 | 26,300 |
| 2022/10/31 | 1,746 | 1,752 | 1,733 | 1,733 | 22,400 |
| 2022/10/28 | 1,719 | 1,762 | 1,719 | 1,746 | 83,800 |
| 2022/10/27 | 1,761 | 1,775 | 1,755 | 1,756 | 20,600 |
| 2022/10/26 | 1,748 | 1,778 | 1,747 | 1,774 | 19,700 |
| 2022/10/25 | 1,736 | 1,745 | 1,717 | 1,734 | 28,900 |
| 2022/10/24 | 1,721 | 1,731 | 1,706 | 1,714 | 25,300 |
| 2022/10/21 | 1,714 | 1,720 | 1,708 | 1,708 | 10,100 |
| 2022/10/20 | 1,692 | 1,728 | 1,686 | 1,722 | 21,100 |
| 2022/10/19 | 1,701 | 1,717 | 1,698 | 1,707 | 19,100 |
| 2022/10/18 | 1,689 | 1,717 | 1,689 | 1,706 | 19,100 |
| 2022/10/17 | 1,675 | 1,696 | 1,674 | 1,685 | 18,600 |
| 2022/10/14 | 1,670 | 1,730 | 1,670 | 1,702 | 45,400 |
| 2022/10/13 | 1,649 | 1,649 | 1,620 | 1,640 | 33,800 |
| 2022/10/12 | 1,661 | 1,675 | 1,653 | 1,665 | 28,100 |
| 2022/10/11 | 1,700 | 1,713 | 1,677 | 1,677 | 31,400 |
| 2022/10/07 | 1,710 | 1,744 | 1,710 | 1,726 | 18,100 |
| 2022/10/06 | 1,706 | 1,738 | 1,706 | 1,726 | 21,900 |
| 2022/10/05 | 1,719 | 1,730 | 1,694 | 1,694 | 19,900 |
| 2022/10/04 | 1,645 | 1,704 | 1,645 | 1,699 | 28,000 |
| 2022/10/03 | 1,625 | 1,650 | 1,608 | 1,645 | 18,100 |
| 2022/09/30 | 1,654 | 1,669 | 1,636 | 1,640 | 25,200 |
| 2022/09/29 | 1,634 | 1,668 | 1,628 | 1,656 | 37,700 |
| 2022/09/28 | 1,621 | 1,636 | 1,590 | 1,625 | 53,600 |
| 2022/09/27 | 1,644 | 1,661 | 1,623 | 1,624 | 37,400 |
| 2022/09/26 | 1,690 | 1,701 | 1,642 | 1,642 | 50,100 |
| 2022/09/22 | 1,747 | 1,752 | 1,714 | 1,716 | 48,700 |
| 2022/09/21 | 1,764 | 1,764 | 1,744 | 1,753 | 25,200 |
| 2022/09/20 | 1,727 | 1,779 | 1,727 | 1,764 | 29,800 |
| 2022/09/16 | 1,735 | 1,742 | 1,727 | 1,727 | 25,100 |
| 2022/09/15 | 1,759 | 1,759 | 1,737 | 1,747 | 20,000 |
| 2022/09/14 | 1,738 | 1,775 | 1,733 | 1,754 | 36,200 |
| 2022/09/13 | 1,798 | 1,804 | 1,778 | 1,778 | 31,100 |
| 2022/09/12 | 1,803 | 1,808 | 1,783 | 1,793 | 31,100 |
| 2022/09/09 | 1,767 | 1,801 | 1,767 | 1,793 | 47,800 |
| 2022/09/08 | 1,750 | 1,771 | 1,750 | 1,765 | 31,700 |
| 2022/09/07 | 1,755 | 1,755 | 1,724 | 1,735 | 31,200 |
| 2022/09/06 | 1,750 | 1,765 | 1,733 | 1,749 | 46,100 |
| 2022/09/05 | 1,779 | 1,779 | 1,748 | 1,749 | 40,900 |
| 2022/09/02 | 1,810 | 1,813 | 1,792 | 1,793 | 48,200 |
| 2022/09/01 | 1,831 | 1,831 | 1,805 | 1,805 | 52,300 |
| 2022/08/31 | 1,829 | 1,844 | 1,818 | 1,844 | 28,800 |
| 2022/08/30 | 1,823 | 1,835 | 1,817 | 1,835 | 37,900 |
| 2022/08/29 | 1,819 | 1,833 | 1,800 | 1,813 | 54,300 |
| 2022/08/26 | 1,875 | 1,876 | 1,851 | 1,851 | 23,800 |
| 2022/08/25 | 1,869 | 1,873 | 1,854 | 1,867 | 44,300 |
| 2022/08/24 | 1,875 | 1,880 | 1,853 | 1,855 | 45,900 |
| 2022/08/23 | 1,848 | 1,865 | 1,832 | 1,865 | 40,200 |
| 2022/08/22 | 1,873 | 1,873 | 1,829 | 1,848 | 83,500 |
| 2022/08/19 | 1,867 | 1,906 | 1,867 | 1,881 | 109,900 |
| 2022/08/18 | 1,858 | 1,864 | 1,847 | 1,863 | 90,800 |
| 2022/08/17 | 1,860 | 1,863 | 1,845 | 1,858 | 71,500 |
| 2022/08/16 | 1,858 | 1,862 | 1,836 | 1,856 | 78,000 |
| 2022/08/15 | 1,850 | 1,855 | 1,838 | 1,846 | 60,600 |
| 2022/08/12 | 1,851 | 1,879 | 1,845 | 1,849 | 77,000 |
| 2022/08/10 | 1,878 | 1,886 | 1,843 | 1,849 | 37,700 |
| 2022/08/09 | 1,903 | 1,904 | 1,860 | 1,864 | 46,100 |
| 2022/08/08 | 1,957 | 1,983 | 1,901 | 1,904 | 80,800 |
| 2022/08/05 | 2,074 | 2,107 | 2,070 | 2,097 | 15,900 |
| 2022/08/04 | 2,076 | 2,076 | 2,046 | 2,075 | 16,200 |
| 2022/08/03 | 2,068 | 2,088 | 2,057 | 2,064 | 12,300 |
| 2022/08/02 | 2,110 | 2,117 | 2,061 | 2,066 | 18,500 |
| 2022/08/01 | 2,078 | 2,135 | 2,072 | 2,135 | 18,900 |
| 2022/07/29 | 2,159 | 2,159 | 2,090 | 2,091 | 22,800 |
| 2022/07/28 | 2,141 | 2,173 | 2,118 | 2,163 | 24,500 |
| 2022/07/27 | 2,161 | 2,161 | 2,117 | 2,117 | 12,700 |
| 2022/07/26 | 2,147 | 2,174 | 2,128 | 2,167 | 18,100 |
| 2022/07/25 | 2,196 | 2,199 | 2,119 | 2,140 | 47,300 |
| 2022/07/22 | 2,100 | 2,144 | 2,095 | 2,134 | 32,200 |
| 2022/07/21 | 2,060 | 2,104 | 2,060 | 2,104 | 22,400 |
| 2022/07/20 | 1,998 | 2,060 | 1,998 | 2,060 | 38,100 |
| 2022/07/19 | 1,969 | 1,987 | 1,949 | 1,983 | 12,200 |
| 2022/07/15 | 1,955 | 1,972 | 1,947 | 1,961 | 21,300 |
| 2022/07/14 | 1,899 | 1,941 | 1,895 | 1,940 | 14,100 |
| 2022/07/13 | 1,919 | 1,919 | 1,895 | 1,916 | 28,000 |
| 2022/07/12 | 1,934 | 1,934 | 1,904 | 1,919 | 23,600 |
| 2022/07/11 | 1,960 | 1,973 | 1,934 | 1,944 | 44,900 |
| 2022/07/08 | 1,953 | 1,981 | 1,939 | 1,943 | 44,600 |
| 2022/07/07 | 1,949 | 1,965 | 1,929 | 1,952 | 21,200 |
| 2022/07/06 | 1,940 | 1,955 | 1,930 | 1,940 | 34,700 |
| 2022/07/05 | 1,932 | 1,954 | 1,927 | 1,942 | 23,400 |
| 2022/07/04 | 1,897 | 1,927 | 1,894 | 1,922 | 20,200 |
| 2022/07/01 | 1,898 | 1,905 | 1,838 | 1,864 | 27,100 |
| 2022/06/30 | 1,926 | 1,926 | 1,875 | 1,880 | 34,600 |
| 2022/06/29 | 1,864 | 1,940 | 1,837 | 1,940 | 106,600 |
| 2022/06/28 | 1,845 | 1,870 | 1,841 | 1,864 | 27,200 |
| 2022/06/27 | 1,880 | 1,880 | 1,844 | 1,860 | 27,700 |
| 2022/06/24 | 1,810 | 1,869 | 1,802 | 1,869 | 40,900 |
| 2022/06/23 | 1,836 | 1,857 | 1,801 | 1,810 | 40,900 |
| 2022/06/22 | 1,878 | 1,885 | 1,830 | 1,851 | 35,700 |
| 2022/06/21 | 1,841 | 1,883 | 1,841 | 1,867 | 34,400 |
| 2022/06/20 | 1,872 | 1,884 | 1,818 | 1,837 | 41,300 |
| 2022/06/17 | 1,889 | 1,899 | 1,844 | 1,870 | 43,300 |
| 2022/06/16 | 1,952 | 1,969 | 1,937 | 1,938 | 20,900 |
| 2022/06/15 | 1,978 | 1,978 | 1,941 | 1,949 | 24,600 |
| 2022/06/14 | 2,000 | 2,007 | 1,959 | 1,979 | 27,200 |
| 2022/06/13 | 2,000 | 2,043 | 1,996 | 2,039 | 32,900 |
| 2022/06/10 | 2,118 | 2,118 | 2,032 | 2,032 | 42,800 |
| 2022/06/09 | 2,158 | 2,178 | 2,138 | 2,139 | 20,900 |
| 2022/06/08 | 2,165 | 2,179 | 2,148 | 2,158 | 26,500 |
| 2022/06/07 | 2,148 | 2,174 | 2,148 | 2,156 | 9,100 |
| 2022/06/06 | 2,130 | 2,175 | 2,128 | 2,146 | 20,700 |
| 2022/06/03 | 2,149 | 2,162 | 2,134 | 2,160 | 20,900 |
| 2022/06/02 | 2,157 | 2,157 | 2,122 | 2,149 | 17,300 |
| 2022/06/01 | 2,148 | 2,165 | 2,142 | 2,160 | 22,500 |
| 2022/05/31 | 2,178 | 2,178 | 2,136 | 2,168 | 32,900 |
| 2022/05/30 | 2,089 | 2,193 | 2,089 | 2,190 | 91,300 |
| 2022/05/27 | 2,120 | 2,134 | 2,075 | 2,092 | 39,100 |
| 2022/05/26 | 2,094 | 2,140 | 2,087 | 2,111 | 53,100 |
| 2022/05/25 | 2,048 | 2,090 | 2,021 | 2,084 | 36,300 |
| 2022/05/24 | 2,071 | 2,076 | 2,046 | 2,056 | 23,000 |
| 2022/05/23 | 2,025 | 2,070 | 2,025 | 2,070 | 43,200 |
| 2022/05/20 | 1,976 | 2,039 | 1,974 | 2,039 | 57,400 |
| 2022/05/19 | 1,945 | 1,976 | 1,938 | 1,976 | 26,000 |
| 2022/05/18 | 1,950 | 1,974 | 1,947 | 1,973 | 21,700 |
| 2022/05/17 | 1,915 | 1,947 | 1,904 | 1,933 | 30,100 |
| 2022/05/16 | 1,898 | 1,905 | 1,874 | 1,901 | 23,400 |
| 2022/05/13 | 1,807 | 1,889 | 1,807 | 1,889 | 22,900 |
| 2022/05/12 | 1,832 | 1,865 | 1,801 | 1,801 | 23,900 |
| 2022/05/11 | 1,858 | 1,899 | 1,841 | 1,864 | 23,800 |
| 2022/05/10 | 1,897 | 1,897 | 1,856 | 1,862 | 14,800 |
| 2022/05/09 | 1,907 | 1,928 | 1,887 | 1,897 | 14,300 |
| 2022/05/06 | 1,911 | 1,924 | 1,894 | 1,916 | 12,200 |
| 2022/05/02 | 1,877 | 1,924 | 1,877 | 1,911 | 15,300 |
| 2022/04/28 | 1,878 | 1,897 | 1,846 | 1,892 | 21,100 |
| 2022/04/27 | 1,806 | 1,892 | 1,793 | 1,892 | 63,700 |
| 2022/04/26 | 1,849 | 1,857 | 1,822 | 1,833 | 16,600 |
| 2022/04/25 | 1,808 | 1,845 | 1,803 | 1,826 | 25,000 |
| 2022/04/22 | 1,861 | 1,861 | 1,823 | 1,832 | 14,400 |
| 2022/04/21 | 1,857 | 1,875 | 1,844 | 1,861 | 10,400 |
| 2022/04/20 | 1,850 | 1,876 | 1,833 | 1,857 | 15,500 |
| 2022/04/19 | 1,844 | 1,854 | 1,827 | 1,839 | 10,300 |
| 2022/04/18 | 1,878 | 1,878 | 1,822 | 1,841 | 12,300 |
| 2022/04/15 | 1,938 | 1,938 | 1,876 | 1,894 | 11,200 |
| 2022/04/14 | 1,926 | 1,942 | 1,921 | 1,937 | 11,400 |
| 2022/04/13 | 1,927 | 1,929 | 1,891 | 1,929 | 21,600 |
| 2022/04/12 | 1,915 | 1,933 | 1,905 | 1,917 | 16,000 |
| 2022/04/11 | 1,946 | 1,946 | 1,889 | 1,915 | 26,700 |
| 2022/04/08 | 2,010 | 2,032 | 1,942 | 1,949 | 44,300 |
| 2022/04/07 | 2,031 | 2,031 | 1,935 | 1,974 | 46,600 |
| 2022/04/06 | 2,029 | 2,061 | 2,015 | 2,053 | 40,400 |
| 2022/04/05 | 2,049 | 2,055 | 2,022 | 2,039 | 23,500 |
| 2022/04/04 | 1,995 | 2,030 | 1,988 | 2,019 | 29,400 |
| 2022/04/01 | 1,970 | 1,990 | 1,945 | 1,985 | 39,100 |
| 2022/03/31 | 1,962 | 1,988 | 1,962 | 1,966 | 37,000 |
| 2022/03/30 | 1,950 | 1,978 | 1,918 | 1,978 | 46,800 |
| 2022/03/29 | 1,886 | 1,930 | 1,882 | 1,930 | 32,700 |
| 2022/03/28 | 1,868 | 1,882 | 1,855 | 1,878 | 15,800 |
| 2022/03/25 | 1,916 | 1,916 | 1,859 | 1,864 | 21,000 |
| 2022/03/24 | 1,870 | 1,900 | 1,853 | 1,900 | 18,700 |
| 2022/03/23 | 1,839 | 1,885 | 1,838 | 1,878 | 20,600 |
| 2022/03/22 | 1,887 | 1,887 | 1,833 | 1,838 | 24,500 |
| 2022/03/18 | 1,857 | 1,874 | 1,831 | 1,866 | 17,700 |
| 2022/03/17 | 1,854 | 1,882 | 1,845 | 1,852 | 34,000 |
| 2022/03/16 | 1,882 | 1,882 | 1,827 | 1,841 | 24,200 |
| 2022/03/15 | 1,878 | 1,880 | 1,860 | 1,864 | 23,800 |
| 2022/03/14 | 1,851 | 1,902 | 1,850 | 1,891 | 35,200 |
| 2022/03/11 | 1,816 | 1,851 | 1,800 | 1,842 | 25,200 |
| 2022/03/10 | 1,820 | 1,846 | 1,813 | 1,844 | 27,300 |
| 2022/03/09 | 1,797 | 1,809 | 1,768 | 1,777 | 29,900 |
| 2022/03/08 | 1,739 | 1,816 | 1,739 | 1,777 | 36,700 |
| 2022/03/07 | 1,779 | 1,793 | 1,752 | 1,776 | 33,900 |
| 2022/03/04 | 1,830 | 1,830 | 1,789 | 1,816 | 31,600 |
| 2022/03/03 | 1,906 | 1,906 | 1,831 | 1,838 | 30,400 |
| 2022/03/02 | 1,945 | 1,953 | 1,876 | 1,876 | 36,700 |
| 2022/03/01 | 1,896 | 1,961 | 1,896 | 1,957 | 79,500 |
| 2022/02/28 | 1,860 | 1,860 | 1,822 | 1,832 | 20,200 |
| 2022/02/25 | 1,887 | 1,892 | 1,839 | 1,871 | 44,900 |
| 2022/02/24 | 1,754 | 1,817 | 1,751 | 1,811 | 27,200 |
| 2022/02/22 | 1,773 | 1,780 | 1,748 | 1,754 | 20,800 |
| 2022/02/21 | 1,745 | 1,780 | 1,731 | 1,774 | 20,400 |
| 2022/02/18 | 1,768 | 1,776 | 1,728 | 1,762 | 36,800 |
| 2022/02/17 | 1,718 | 1,728 | 1,711 | 1,719 | 19,600 |
| 2022/02/16 | 1,723 | 1,746 | 1,712 | 1,724 | 18,100 |
| 2022/02/15 | 1,736 | 1,736 | 1,673 | 1,688 | 37,100 |
| 2022/02/14 | 1,725 | 1,732 | 1,677 | 1,718 | 26,600 |
| 2022/02/10 | 1,778 | 1,778 | 1,732 | 1,758 | 29,100 |
| 2022/02/09 | 1,678 | 1,763 | 1,678 | 1,761 | 33,000 |
| 2022/02/08 | 1,717 | 1,738 | 1,658 | 1,663 | 43,900 |
| 2022/02/07 | 1,848 | 1,848 | 1,684 | 1,695 | 73,300 |
| 2022/02/04 | 1,849 | 1,855 | 1,808 | 1,848 | 26,800 |
| 2022/02/03 | 1,892 | 1,894 | 1,824 | 1,839 | 29,800 |
| 2022/02/02 | 1,805 | 1,890 | 1,800 | 1,889 | 45,900 |
| 2022/02/01 | 1,810 | 1,846 | 1,783 | 1,792 | 36,800 |
| 2022/01/31 | 1,730 | 1,793 | 1,730 | 1,774 | 18,200 |
| 2022/01/28 | 1,705 | 1,740 | 1,693 | 1,730 | 37,900 |
| 2022/01/27 | 1,741 | 1,746 | 1,679 | 1,681 | 37,700 |
| 2022/01/26 | 1,785 | 1,792 | 1,736 | 1,740 | 20,800 |
| 2022/01/25 | 1,799 | 1,799 | 1,779 | 1,785 | 39,400 |
| 2022/01/24 | 1,736 | 1,793 | 1,714 | 1,785 | 22,800 |
| 2022/01/21 | 1,730 | 1,736 | 1,682 | 1,736 | 28,400 |
| 2022/01/20 | 1,725 | 1,785 | 1,725 | 1,762 | 31,500 |
| 2022/01/19 | 1,728 | 1,741 | 1,713 | 1,722 | 45,600 |
| 2022/01/18 | 1,781 | 1,781 | 1,735 | 1,738 | 37,900 |
| 2022/01/17 | 1,800 | 1,800 | 1,767 | 1,776 | 30,500 |
| 2022/01/14 | 1,835 | 1,836 | 1,788 | 1,801 | 39,700 |
| 2022/01/13 | 1,925 | 1,938 | 1,838 | 1,859 | 40,600 |
| 2022/01/12 | 1,895 | 1,916 | 1,888 | 1,908 | 35,300 |
| 2022/01/11 | 1,956 | 1,956 | 1,881 | 1,886 | 33,600 |
| 2022/01/07 | 2,018 | 2,053 | 1,962 | 1,971 | 30,400 |
| 2022/01/06 | 2,061 | 2,074 | 2,021 | 2,029 | 26,400 |
| 2022/01/05 | 2,134 | 2,135 | 2,068 | 2,084 | 23,500 |
| 2022/01/04 | 2,141 | 2,142 | 2,112 | 2,135 | 26,900 |