クレステック(7812)の株価時系列情報
クレステック(7812)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 974 | 979 | 949 | 973 | 25,100 |
| 2015/12/29 | 979 | 979 | 960 | 977 | 6,800 |
| 2015/12/28 | 970 | 984 | 960 | 979 | 12,100 |
| 2015/12/25 | 939 | 955 | 933 | 941 | 31,600 |
| 2015/12/24 | 975 | 975 | 954 | 954 | 24,600 |
| 2015/12/22 | 971 | 978 | 970 | 977 | 16,100 |
| 2015/12/21 | 982 | 985 | 971 | 975 | 19,800 |
| 2015/12/18 | 999 | 1,005 | 984 | 985 | 18,500 |
| 2015/12/17 | 990 | 1,000 | 990 | 998 | 8,000 |
| 2015/12/16 | 992 | 999 | 983 | 986 | 13,300 |
| 2015/12/15 | 997 | 1,008 | 987 | 990 | 13,300 |
| 2015/12/14 | 983 | 1,000 | 983 | 993 | 11,700 |
| 2015/12/11 | 1,002 | 1,003 | 993 | 998 | 27,700 |
| 2015/12/10 | 1,001 | 1,015 | 999 | 1,001 | 23,900 |
| 2015/12/09 | 1,016 | 1,018 | 1,009 | 1,009 | 17,100 |
| 2015/12/08 | 1,023 | 1,029 | 1,015 | 1,018 | 13,300 |
| 2015/12/07 | 1,022 | 1,027 | 1,020 | 1,023 | 11,200 |
| 2015/12/04 | 1,018 | 1,025 | 1,014 | 1,022 | 14,200 |
| 2015/12/03 | 1,020 | 1,034 | 1,017 | 1,025 | 13,000 |
| 2015/12/02 | 1,030 | 1,030 | 1,019 | 1,029 | 21,800 |
| 2015/12/01 | 1,023 | 1,038 | 1,023 | 1,029 | 8,700 |
| 2015/11/30 | 1,040 | 1,040 | 1,030 | 1,031 | 13,300 |
| 2015/11/27 | 1,050 | 1,050 | 1,020 | 1,025 | 14,000 |
| 2015/11/26 | 1,022 | 1,044 | 1,019 | 1,032 | 14,800 |
| 2015/11/25 | 1,024 | 1,024 | 1,016 | 1,018 | 9,400 |
| 2015/11/24 | 1,028 | 1,029 | 1,010 | 1,012 | 22,000 |
| 2015/11/20 | 1,024 | 1,030 | 1,018 | 1,022 | 9,800 |
| 2015/11/19 | 1,051 | 1,051 | 1,024 | 1,037 | 16,900 |
| 2015/11/18 | 1,051 | 1,079 | 1,030 | 1,034 | 22,200 |
| 2015/11/17 | 1,028 | 1,060 | 1,020 | 1,051 | 39,700 |
| 2015/11/16 | 1,004 | 1,015 | 998 | 1,008 | 10,700 |
| 2015/11/13 | 1,015 | 1,017 | 1,005 | 1,011 | 9,500 |
| 2015/11/12 | 1,032 | 1,043 | 1,012 | 1,015 | 28,900 |
| 2015/11/11 | 1,030 | 1,060 | 1,023 | 1,031 | 115,300 |
| 2015/11/10 | 1,135 | 1,178 | 1,130 | 1,178 | 20,100 |
| 2015/11/09 | 1,159 | 1,207 | 1,121 | 1,165 | 88,500 |
| 2015/11/06 | 1,098 | 1,108 | 1,083 | 1,099 | 13,000 |
| 2015/11/05 | 1,115 | 1,120 | 1,095 | 1,098 | 29,900 |
| 2015/11/04 | 1,121 | 1,141 | 1,112 | 1,114 | 20,400 |
| 2015/11/02 | 1,114 | 1,129 | 1,112 | 1,113 | 7,300 |
| 2015/10/30 | 1,135 | 1,136 | 1,110 | 1,123 | 13,600 |
| 2015/10/29 | 1,146 | 1,162 | 1,142 | 1,144 | 8,600 |
| 2015/10/28 | 1,164 | 1,164 | 1,135 | 1,142 | 14,400 |
| 2015/10/27 | 1,155 | 1,230 | 1,143 | 1,175 | 43,600 |
| 2015/10/26 | 1,135 | 1,140 | 1,113 | 1,130 | 12,900 |
| 2015/10/23 | 1,143 | 1,150 | 1,121 | 1,126 | 11,700 |
| 2015/10/22 | 1,124 | 1,151 | 1,120 | 1,131 | 11,800 |
| 2015/10/21 | 1,110 | 1,133 | 1,110 | 1,124 | 9,200 |
| 2015/10/20 | 1,121 | 1,121 | 1,106 | 1,107 | 10,200 |
| 2015/10/19 | 1,120 | 1,144 | 1,110 | 1,119 | 11,400 |
| 2015/10/16 | 1,128 | 1,149 | 1,118 | 1,132 | 21,200 |
| 2015/10/15 | 1,145 | 1,152 | 1,127 | 1,138 | 22,600 |
| 2015/10/14 | 1,160 | 1,168 | 1,145 | 1,158 | 21,400 |
| 2015/10/13 | 1,155 | 1,172 | 1,137 | 1,172 | 15,000 |
| 2015/10/09 | 1,175 | 1,175 | 1,136 | 1,152 | 27,800 |
| 2015/10/08 | 1,165 | 1,181 | 1,150 | 1,180 | 22,100 |
| 2015/10/07 | 1,161 | 1,174 | 1,125 | 1,165 | 22,500 |
| 2015/10/06 | 1,214 | 1,240 | 1,150 | 1,151 | 54,200 |
| 2015/10/05 | 1,149 | 1,237 | 1,140 | 1,210 | 51,000 |
| 2015/10/02 | 1,118 | 1,129 | 1,101 | 1,129 | 13,800 |
| 2015/10/01 | 1,106 | 1,137 | 1,100 | 1,131 | 12,100 |
| 2015/09/30 | 1,098 | 1,105 | 1,083 | 1,095 | 6,500 |
| 2015/09/29 | 1,111 | 1,128 | 1,070 | 1,080 | 14,500 |
| 2015/09/28 | 1,128 | 1,144 | 1,111 | 1,116 | 28,600 |
| 2015/09/25 | 1,100 | 1,118 | 1,080 | 1,095 | 9,800 |
| 2015/09/24 | 1,112 | 1,130 | 1,081 | 1,090 | 28,000 |
| 2015/09/18 | 1,160 | 1,169 | 1,150 | 1,167 | 19,300 |
| 2015/09/17 | 1,225 | 1,225 | 1,152 | 1,171 | 36,600 |
| 2015/09/16 | 1,221 | 1,230 | 1,206 | 1,210 | 15,400 |
| 2015/09/15 | 1,283 | 1,317 | 1,217 | 1,225 | 48,400 |
| 2015/09/14 | 1,320 | 1,340 | 1,295 | 1,295 | 44,200 |
| 2015/09/11 | 1,284 | 1,333 | 1,266 | 1,280 | 67,700 |
| 2015/09/10 | 1,272 | 1,430 | 1,223 | 1,300 | 308,200 |
| 2015/09/09 | 1,373 | 1,442 | 1,208 | 1,212 | 416,200 |
| 2015/09/08 | 1,084 | 1,343 | 1,052 | 1,343 | 111,500 |
| 2015/09/07 | 1,029 | 1,085 | 1,021 | 1,043 | 21,200 |
| 2015/09/04 | 1,140 | 1,140 | 1,049 | 1,059 | 51,000 |
| 2015/09/03 | 1,158 | 1,170 | 1,122 | 1,140 | 22,200 |
| 2015/09/02 | 1,082 | 1,173 | 1,066 | 1,101 | 57,500 |
| 2015/09/01 | 1,230 | 1,249 | 1,106 | 1,112 | 61,500 |
| 2015/08/31 | 1,256 | 1,267 | 1,221 | 1,260 | 32,200 |
| 2015/08/28 | 1,310 | 1,338 | 1,270 | 1,295 | 77,700 |
| 2015/08/27 | 1,212 | 1,381 | 1,212 | 1,301 | 114,200 |
| 2015/08/26 | 1,100 | 1,293 | 1,060 | 1,224 | 138,200 |
| 2015/08/25 | 1,030 | 1,146 | 960 | 1,015 | 104,800 |
| 2015/08/24 | 1,221 | 1,237 | 1,103 | 1,104 | 105,800 |
| 2015/08/21 | 1,305 | 1,340 | 1,268 | 1,271 | 54,200 |
| 2015/08/20 | 1,391 | 1,391 | 1,346 | 1,374 | 34,100 |
| 2015/08/19 | 1,428 | 1,428 | 1,373 | 1,400 | 46,700 |
| 2015/08/18 | 1,414 | 1,449 | 1,393 | 1,436 | 36,400 |
| 2015/08/17 | 1,375 | 1,440 | 1,324 | 1,414 | 97,700 |
| 2015/08/14 | 1,430 | 1,436 | 1,291 | 1,348 | 184,000 |
| 2015/08/13 | 1,490 | 1,536 | 1,360 | 1,415 | 241,400 |
| 2015/08/12 | 1,625 | 1,690 | 1,623 | 1,660 | 55,700 |
| 2015/08/11 | 1,612 | 1,650 | 1,581 | 1,621 | 63,600 |
| 2015/08/10 | 1,650 | 1,694 | 1,626 | 1,641 | 71,000 |
| 2015/08/07 | 1,748 | 1,748 | 1,683 | 1,699 | 79,300 |
| 2015/08/06 | 1,708 | 1,953 | 1,670 | 1,737 | 492,600 |
| 2015/08/05 | 1,783 | 1,798 | 1,682 | 1,703 | 126,400 |
| 2015/08/04 | 1,815 | 1,843 | 1,786 | 1,793 | 75,800 |
| 2015/08/03 | 1,855 | 1,855 | 1,785 | 1,805 | 73,900 |
| 2015/07/31 | 1,895 | 1,912 | 1,841 | 1,841 | 130,000 |
| 2015/07/30 | 2,005 | 2,088 | 1,915 | 1,915 | 351,800 |
| 2015/07/29 | 1,910 | 2,160 | 1,875 | 1,988 | 384,500 |
| 2015/07/28 | 1,810 | 1,939 | 1,784 | 1,862 | 102,700 |
| 2015/07/27 | 1,931 | 2,050 | 1,863 | 1,892 | 338,700 |
| 2015/07/24 | 1,792 | 1,930 | 1,776 | 1,874 | 180,800 |
| 2015/07/23 | 1,918 | 1,938 | 1,772 | 1,775 | 203,900 |
| 2015/07/22 | 1,953 | 1,979 | 1,849 | 1,901 | 234,100 |
| 2015/07/21 | 2,086 | 2,128 | 1,982 | 2,000 | 251,500 |
| 2015/07/17 | 2,160 | 2,188 | 2,049 | 2,052 | 788,300 |
| 2015/07/16 | 1,900 | 2,225 | 1,900 | 2,200 | 1,789,000 |
| 2015/07/15 | 2,140 | 2,180 | 1,900 | 1,911 | 789,200 |
| 2015/07/14 | 2,586 | 2,676 | 2,080 | 2,130 | 3,342,000 |
| 2015/07/13 | 2,060 | 2,336 | 1,955 | 2,336 | 2,422,500 |
| 2015/07/10 | 2,101 | 2,292 | 1,903 | 1,936 | 3,314,900 |
| 2015/07/09 | 1,521 | 1,900 | 1,470 | 1,900 | 1,437,400 |
| 2015/07/08 | 1,751 | 1,849 | 1,410 | 1,500 | 1,584,700 |