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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,346 | 1,346 | 1,333 | 1,345 | 6,100 |
| 2017/12/28 | 1,347 | 1,347 | 1,331 | 1,347 | 4,800 |
| 2017/12/27 | 1,326 | 1,344 | 1,320 | 1,344 | 10,000 |
| 2017/12/26 | 1,338 | 1,338 | 1,320 | 1,336 | 20,800 |
| 2017/12/25 | 1,340 | 1,340 | 1,323 | 1,338 | 8,600 |
| 2017/12/22 | 1,334 | 1,346 | 1,333 | 1,345 | 10,200 |
| 2017/12/21 | 1,339 | 1,343 | 1,330 | 1,332 | 10,300 |
| 2017/12/20 | 1,342 | 1,352 | 1,335 | 1,343 | 9,600 |
| 2017/12/19 | 1,343 | 1,364 | 1,340 | 1,340 | 8,900 |
| 2017/12/18 | 1,373 | 1,373 | 1,343 | 1,350 | 17,300 |
| 2017/12/15 | 1,381 | 1,415 | 1,375 | 1,377 | 7,100 |
| 2017/12/14 | 1,392 | 1,399 | 1,385 | 1,386 | 6,300 |
| 2017/12/13 | 1,405 | 1,427 | 1,394 | 1,394 | 16,400 |
| 2017/12/12 | 1,385 | 1,415 | 1,384 | 1,403 | 16,700 |
| 2017/12/11 | 1,394 | 1,395 | 1,381 | 1,390 | 9,100 |
| 2017/12/08 | 1,366 | 1,400 | 1,366 | 1,400 | 9,400 |
| 2017/12/07 | 1,350 | 1,369 | 1,342 | 1,366 | 6,400 |
| 2017/12/06 | 1,364 | 1,370 | 1,326 | 1,335 | 12,600 |
| 2017/12/05 | 1,345 | 1,376 | 1,312 | 1,350 | 34,800 |
| 2017/12/04 | 1,376 | 1,387 | 1,357 | 1,357 | 17,900 |
| 2017/12/01 | 1,390 | 1,392 | 1,371 | 1,388 | 6,000 |
| 2017/11/30 | 1,378 | 1,389 | 1,357 | 1,383 | 10,300 |
| 2017/11/29 | 1,404 | 1,412 | 1,360 | 1,378 | 26,700 |
| 2017/11/28 | 1,428 | 1,428 | 1,386 | 1,405 | 12,300 |
| 2017/11/27 | 1,428 | 1,433 | 1,398 | 1,432 | 16,500 |
| 2017/11/24 | 1,391 | 1,410 | 1,373 | 1,401 | 19,600 |
| 2017/11/22 | 1,389 | 1,395 | 1,375 | 1,386 | 15,200 |
| 2017/11/21 | 1,347 | 1,400 | 1,344 | 1,376 | 16,600 |
| 2017/11/20 | 1,320 | 1,344 | 1,320 | 1,338 | 10,000 |
| 2017/11/17 | 1,360 | 1,360 | 1,308 | 1,319 | 25,900 |
| 2017/11/16 | 1,303 | 1,343 | 1,303 | 1,332 | 11,600 |
| 2017/11/15 | 1,377 | 1,377 | 1,298 | 1,312 | 33,500 |
| 2017/11/14 | 1,403 | 1,403 | 1,384 | 1,384 | 12,200 |
| 2017/11/13 | 1,427 | 1,447 | 1,377 | 1,409 | 48,800 |
| 2017/11/10 | 1,297 | 1,346 | 1,297 | 1,346 | 9,700 |
| 2017/11/09 | 1,330 | 1,340 | 1,310 | 1,313 | 11,300 |
| 2017/11/08 | 1,335 | 1,339 | 1,326 | 1,337 | 3,700 |
| 2017/11/07 | 1,320 | 1,345 | 1,315 | 1,345 | 9,000 |
| 2017/11/06 | 1,306 | 1,339 | 1,303 | 1,320 | 8,300 |
| 2017/11/02 | 1,333 | 1,333 | 1,304 | 1,305 | 9,000 |
| 2017/11/01 | 1,307 | 1,334 | 1,304 | 1,332 | 9,700 |
| 2017/10/31 | 1,315 | 1,319 | 1,297 | 1,307 | 12,600 |
| 2017/10/30 | 1,335 | 1,335 | 1,313 | 1,317 | 5,400 |
| 2017/10/27 | 1,327 | 1,340 | 1,310 | 1,313 | 17,400 |
| 2017/10/26 | 1,302 | 1,317 | 1,292 | 1,297 | 9,300 |
| 2017/10/25 | 1,340 | 1,354 | 1,301 | 1,302 | 12,600 |
| 2017/10/24 | 1,349 | 1,350 | 1,321 | 1,340 | 5,600 |
| 2017/10/23 | 1,311 | 1,344 | 1,311 | 1,335 | 11,100 |
| 2017/10/20 | 1,299 | 1,314 | 1,294 | 1,306 | 8,100 |
| 2017/10/19 | 1,305 | 1,314 | 1,296 | 1,299 | 7,400 |
| 2017/10/18 | 1,313 | 1,315 | 1,292 | 1,301 | 13,800 |
| 2017/10/17 | 1,300 | 1,326 | 1,295 | 1,317 | 7,700 |
| 2017/10/16 | 1,324 | 1,325 | 1,291 | 1,291 | 23,000 |
| 2017/10/13 | 1,331 | 1,332 | 1,312 | 1,315 | 10,900 |
| 2017/10/12 | 1,330 | 1,344 | 1,324 | 1,329 | 12,500 |
| 2017/10/11 | 1,341 | 1,397 | 1,325 | 1,327 | 36,000 |
| 2017/10/10 | 1,342 | 1,350 | 1,322 | 1,345 | 15,900 |
| 2017/10/06 | 1,340 | 1,350 | 1,329 | 1,329 | 16,600 |
| 2017/10/05 | 1,387 | 1,387 | 1,291 | 1,322 | 30,900 |
| 2017/10/04 | 1,395 | 1,395 | 1,370 | 1,379 | 18,200 |
| 2017/10/03 | 1,399 | 1,403 | 1,381 | 1,390 | 12,600 |
| 2017/10/02 | 1,426 | 1,437 | 1,395 | 1,399 | 22,200 |
| 2017/09/29 | 1,446 | 1,464 | 1,415 | 1,426 | 11,700 |
| 2017/09/28 | 1,438 | 1,463 | 1,438 | 1,446 | 14,900 |
| 2017/09/27 | 1,435 | 1,500 | 1,435 | 1,468 | 37,100 |
| 2017/09/26 | 1,449 | 1,460 | 1,420 | 1,420 | 26,300 |
| 2017/09/25 | 1,447 | 1,463 | 1,410 | 1,439 | 23,300 |
| 2017/09/22 | 1,480 | 1,486 | 1,430 | 1,447 | 33,000 |
| 2017/09/21 | 1,395 | 1,480 | 1,376 | 1,470 | 75,300 |
| 2017/09/20 | 1,392 | 1,397 | 1,360 | 1,365 | 16,800 |
| 2017/09/19 | 1,410 | 1,435 | 1,376 | 1,387 | 44,200 |
| 2017/09/15 | 1,327 | 1,400 | 1,327 | 1,400 | 19,200 |
| 2017/09/14 | 1,404 | 1,404 | 1,339 | 1,342 | 24,800 |
| 2017/09/13 | 1,432 | 1,432 | 1,401 | 1,413 | 23,900 |
| 2017/09/12 | 1,412 | 1,448 | 1,377 | 1,419 | 81,600 |
| 2017/09/11 | 1,260 | 1,423 | 1,260 | 1,406 | 85,600 |
| 2017/09/08 | 1,262 | 1,280 | 1,224 | 1,230 | 31,600 |
| 2017/09/07 | 1,248 | 1,307 | 1,243 | 1,275 | 65,200 |
| 2017/09/06 | 1,185 | 1,250 | 1,170 | 1,224 | 25,400 |
| 2017/09/05 | 1,277 | 1,292 | 1,206 | 1,222 | 35,500 |
| 2017/09/04 | 1,303 | 1,310 | 1,260 | 1,275 | 52,000 |
| 2017/09/01 | 1,298 | 1,388 | 1,298 | 1,347 | 109,900 |
| 2017/08/31 | 1,211 | 1,264 | 1,211 | 1,245 | 18,900 |
| 2017/08/30 | 1,216 | 1,216 | 1,190 | 1,203 | 26,300 |
| 2017/08/29 | 1,207 | 1,227 | 1,200 | 1,216 | 21,400 |
| 2017/08/28 | 1,263 | 1,275 | 1,223 | 1,223 | 37,600 |
| 2017/08/25 | 1,178 | 1,298 | 1,173 | 1,260 | 58,700 |
| 2017/08/24 | 1,176 | 1,180 | 1,171 | 1,178 | 12,900 |
| 2017/08/23 | 1,170 | 1,193 | 1,166 | 1,169 | 23,700 |
| 2017/08/22 | 1,197 | 1,197 | 1,163 | 1,166 | 14,800 |
| 2017/08/21 | 1,207 | 1,207 | 1,175 | 1,175 | 20,800 |
| 2017/08/18 | 1,208 | 1,208 | 1,188 | 1,205 | 24,700 |
| 2017/08/17 | 1,236 | 1,238 | 1,211 | 1,218 | 36,300 |
| 2017/08/16 | 1,268 | 1,268 | 1,240 | 1,245 | 28,700 |
| 2017/08/15 | 1,307 | 1,314 | 1,238 | 1,238 | 38,400 |
| 2017/08/14 | 1,230 | 1,290 | 1,210 | 1,269 | 101,100 |
| 2017/08/10 | 1,440 | 1,479 | 1,430 | 1,459 | 27,300 |
| 2017/08/09 | 1,490 | 1,491 | 1,430 | 1,456 | 29,900 |
| 2017/08/08 | 1,551 | 1,551 | 1,450 | 1,495 | 89,500 |
| 2017/08/07 | 1,534 | 1,565 | 1,530 | 1,537 | 20,400 |
| 2017/08/04 | 1,535 | 1,557 | 1,525 | 1,551 | 11,400 |
| 2017/08/03 | 1,570 | 1,570 | 1,528 | 1,535 | 15,100 |
| 2017/08/02 | 1,540 | 1,569 | 1,521 | 1,569 | 12,900 |
| 2017/08/01 | 1,568 | 1,568 | 1,517 | 1,539 | 21,200 |
| 2017/07/31 | 1,570 | 1,570 | 1,539 | 1,569 | 21,600 |
| 2017/07/28 | 1,620 | 1,628 | 1,551 | 1,581 | 20,600 |
| 2017/07/27 | 1,610 | 1,628 | 1,599 | 1,620 | 15,700 |
| 2017/07/26 | 1,603 | 1,611 | 1,600 | 1,608 | 12,100 |
| 2017/07/25 | 1,609 | 1,612 | 1,596 | 1,608 | 16,500 |
| 2017/07/24 | 1,600 | 1,612 | 1,586 | 1,599 | 12,000 |
| 2017/07/21 | 1,594 | 1,625 | 1,588 | 1,593 | 14,900 |
| 2017/07/20 | 1,552 | 1,592 | 1,552 | 1,583 | 20,100 |
| 2017/07/19 | 1,600 | 1,617 | 1,558 | 1,568 | 90,100 |
| 2017/07/18 | 1,684 | 1,690 | 1,619 | 1,621 | 52,100 |
| 2017/07/14 | 1,676 | 1,704 | 1,675 | 1,700 | 22,000 |
| 2017/07/13 | 1,709 | 1,725 | 1,672 | 1,672 | 22,300 |
| 2017/07/12 | 1,735 | 1,747 | 1,677 | 1,715 | 24,800 |
| 2017/07/11 | 1,661 | 1,760 | 1,661 | 1,731 | 56,100 |
| 2017/07/10 | 1,636 | 1,659 | 1,631 | 1,649 | 34,100 |
| 2017/07/07 | 1,565 | 1,609 | 1,554 | 1,607 | 41,100 |
| 2017/07/06 | 1,552 | 1,552 | 1,509 | 1,530 | 24,400 |
| 2017/07/05 | 1,560 | 1,573 | 1,519 | 1,529 | 42,300 |
| 2017/07/04 | 1,603 | 1,603 | 1,514 | 1,520 | 56,100 |
| 2017/07/03 | 1,620 | 1,640 | 1,616 | 1,616 | 9,900 |
| 2017/06/30 | 1,590 | 1,651 | 1,586 | 1,651 | 34,700 |
| 2017/06/29 | 1,656 | 1,688 | 1,567 | 1,649 | 44,000 |
| 2017/06/28 | 1,735 | 1,735 | 1,658 | 1,668 | 30,700 |
| 2017/06/27 | 1,758 | 1,758 | 1,730 | 1,748 | 12,200 |
| 2017/06/26 | 1,693 | 1,762 | 1,693 | 1,737 | 20,800 |
| 2017/06/23 | 1,703 | 1,712 | 1,634 | 1,678 | 61,800 |
| 2017/06/22 | 1,760 | 1,764 | 1,712 | 1,721 | 29,900 |
| 2017/06/21 | 1,774 | 1,780 | 1,752 | 1,760 | 25,800 |
| 2017/06/20 | 1,820 | 1,820 | 1,777 | 1,794 | 25,000 |
| 2017/06/19 | 1,787 | 1,819 | 1,770 | 1,813 | 27,400 |
| 2017/06/16 | 1,819 | 1,888 | 1,760 | 1,800 | 53,600 |
| 2017/06/15 | 1,761 | 1,799 | 1,741 | 1,799 | 37,400 |
| 2017/06/14 | 1,741 | 1,830 | 1,741 | 1,764 | 84,500 |
| 2017/06/13 | 1,616 | 1,724 | 1,616 | 1,720 | 73,500 |
| 2017/06/12 | 1,638 | 1,659 | 1,552 | 1,609 | 47,200 |
| 2017/06/09 | 1,573 | 1,690 | 1,572 | 1,678 | 67,500 |
| 2017/06/08 | 1,590 | 1,590 | 1,560 | 1,569 | 12,100 |
| 2017/06/07 | 1,521 | 1,586 | 1,521 | 1,585 | 16,800 |
| 2017/06/06 | 1,619 | 1,619 | 1,520 | 1,534 | 31,400 |
| 2017/06/05 | 1,555 | 1,633 | 1,512 | 1,597 | 37,300 |
| 2017/06/02 | 1,604 | 1,625 | 1,568 | 1,568 | 35,600 |
| 2017/06/01 | 1,600 | 1,630 | 1,560 | 1,565 | 30,300 |
| 2017/05/31 | 1,630 | 1,650 | 1,580 | 1,594 | 87,900 |
| 2017/05/30 | 1,473 | 1,625 | 1,464 | 1,620 | 119,100 |
| 2017/05/29 | 1,485 | 1,485 | 1,445 | 1,475 | 17,000 |
| 2017/05/26 | 1,500 | 1,500 | 1,470 | 1,499 | 34,500 |
| 2017/05/25 | 1,450 | 1,499 | 1,441 | 1,499 | 42,600 |
| 2017/05/24 | 1,390 | 1,450 | 1,389 | 1,438 | 52,900 |
| 2017/05/23 | 1,369 | 1,391 | 1,360 | 1,375 | 22,500 |
| 2017/05/22 | 1,333 | 1,346 | 1,320 | 1,345 | 13,900 |
| 2017/05/19 | 1,315 | 1,341 | 1,283 | 1,304 | 25,100 |
| 2017/05/18 | 1,356 | 1,356 | 1,250 | 1,315 | 75,900 |
| 2017/05/17 | 1,361 | 1,373 | 1,336 | 1,345 | 20,700 |
| 2017/05/16 | 1,407 | 1,408 | 1,323 | 1,372 | 48,500 |
| 2017/05/15 | 1,316 | 1,590 | 1,309 | 1,397 | 268,300 |
| 2017/05/12 | 1,318 | 1,329 | 1,301 | 1,329 | 13,800 |
| 2017/05/11 | 1,321 | 1,334 | 1,312 | 1,312 | 14,100 |
| 2017/05/10 | 1,278 | 1,320 | 1,273 | 1,320 | 13,900 |
| 2017/05/09 | 1,340 | 1,340 | 1,250 | 1,291 | 23,200 |
| 2017/05/08 | 1,285 | 1,316 | 1,257 | 1,315 | 29,200 |
| 2017/05/02 | 1,245 | 1,270 | 1,240 | 1,243 | 7,200 |
| 2017/05/01 | 1,265 | 1,273 | 1,230 | 1,250 | 12,400 |
| 2017/04/28 | 1,236 | 1,289 | 1,229 | 1,258 | 24,900 |
| 2017/04/27 | 1,234 | 1,236 | 1,200 | 1,236 | 22,200 |
| 2017/04/26 | 1,167 | 1,221 | 1,160 | 1,210 | 19,000 |
| 2017/04/25 | 1,120 | 1,150 | 1,117 | 1,145 | 11,700 |
| 2017/04/24 | 1,136 | 1,136 | 1,090 | 1,123 | 13,900 |
| 2017/04/21 | 1,147 | 1,147 | 1,100 | 1,115 | 12,800 |
| 2017/04/20 | 1,155 | 1,174 | 1,142 | 1,142 | 13,000 |
| 2017/04/19 | 1,106 | 1,159 | 1,095 | 1,153 | 21,000 |
| 2017/04/18 | 1,097 | 1,131 | 1,082 | 1,120 | 19,100 |
| 2017/04/17 | 1,050 | 1,080 | 1,050 | 1,055 | 7,300 |
| 2017/04/14 | 1,098 | 1,098 | 1,038 | 1,070 | 20,400 |
| 2017/04/13 | 1,000 | 1,118 | 980 | 1,100 | 47,300 |
| 2017/04/12 | 1,025 | 1,048 | 1,005 | 1,047 | 26,100 |
| 2017/04/11 | 1,122 | 1,122 | 1,034 | 1,085 | 42,100 |
| 2017/04/10 | 1,150 | 1,159 | 1,119 | 1,126 | 12,900 |
| 2017/04/07 | 1,134 | 1,161 | 1,082 | 1,150 | 19,600 |
| 2017/04/06 | 1,164 | 1,180 | 1,087 | 1,147 | 56,100 |
| 2017/04/05 | 1,193 | 1,218 | 1,168 | 1,194 | 17,400 |
| 2017/04/04 | 1,239 | 1,239 | 1,172 | 1,184 | 24,900 |
| 2017/04/03 | 1,273 | 1,273 | 1,218 | 1,229 | 23,500 |
| 2017/03/31 | 1,270 | 1,286 | 1,240 | 1,261 | 40,300 |
| 2017/03/30 | 1,250 | 1,269 | 1,212 | 1,255 | 31,700 |
| 2017/03/29 | 1,176 | 1,246 | 1,173 | 1,231 | 36,900 |
| 2017/03/28 | 1,177 | 1,195 | 1,149 | 1,160 | 16,400 |
| 2017/03/27 | 1,210 | 1,210 | 1,110 | 1,177 | 34,800 |
| 2017/03/24 | 1,190 | 1,217 | 1,190 | 1,210 | 23,300 |
| 2017/03/23 | 1,260 | 1,260 | 1,186 | 1,207 | 42,500 |
| 2017/03/22 | 1,250 | 1,270 | 1,238 | 1,268 | 20,300 |
| 2017/03/21 | 1,245 | 1,316 | 1,245 | 1,285 | 59,700 |
| 2017/03/17 | 1,181 | 1,240 | 1,181 | 1,215 | 37,200 |
| 2017/03/16 | 1,118 | 1,178 | 1,118 | 1,164 | 31,900 |
| 2017/03/15 | 1,131 | 1,140 | 1,070 | 1,140 | 22,300 |
| 2017/03/14 | 1,122 | 1,136 | 1,101 | 1,130 | 32,600 |
| 2017/03/13 | 1,197 | 1,225 | 1,152 | 1,152 | 49,200 |
| 2017/03/10 | 1,115 | 1,197 | 1,111 | 1,184 | 73,000 |
| 2017/03/09 | 1,131 | 1,131 | 1,080 | 1,118 | 38,400 |
| 2017/03/08 | 1,155 | 1,165 | 1,120 | 1,126 | 93,900 |
| 2017/03/07 | 1,079 | 1,133 | 1,066 | 1,129 | 55,500 |
| 2017/03/06 | 1,029 | 1,098 | 1,025 | 1,080 | 53,800 |
| 2017/03/03 | 1,008 | 1,026 | 1,004 | 1,020 | 10,400 |
| 2017/03/02 | 1,009 | 1,015 | 998 | 1,008 | 16,800 |
| 2017/03/01 | 1,030 | 1,030 | 987 | 1,020 | 23,500 |
| 2017/02/28 | 1,026 | 1,045 | 1,018 | 1,025 | 11,500 |
| 2017/02/27 | 1,030 | 1,038 | 1,013 | 1,014 | 14,700 |
| 2017/02/24 | 1,039 | 1,052 | 1,030 | 1,044 | 10,700 |
| 2017/02/23 | 1,065 | 1,065 | 1,041 | 1,046 | 17,700 |
| 2017/02/22 | 1,018 | 1,046 | 1,018 | 1,035 | 17,000 |
| 2017/02/21 | 1,035 | 1,057 | 1,016 | 1,023 | 21,600 |
| 2017/02/20 | 973 | 1,065 | 973 | 1,065 | 71,400 |
| 2017/02/17 | 972 | 983 | 960 | 971 | 13,800 |
| 2017/02/16 | 950 | 998 | 947 | 972 | 26,300 |
| 2017/02/15 | 969 | 969 | 937 | 949 | 18,300 |
| 2017/02/14 | 970 | 983 | 958 | 962 | 19,100 |
| 2017/02/13 | 970 | 979 | 948 | 972 | 55,100 |
| 2017/02/10 | 924 | 927 | 902 | 917 | 23,200 |
| 2017/02/09 | 937 | 950 | 921 | 927 | 22,700 |
| 2017/02/08 | 956 | 957 | 929 | 935 | 22,800 |
| 2017/02/07 | 946 | 975 | 920 | 949 | 53,700 |
| 2017/02/06 | 1,005 | 1,008 | 940 | 946 | 187,300 |
| 2017/02/03 | 900 | 1,024 | 876 | 1,024 | 360,800 |
| 2017/02/02 | 893 | 893 | 873 | 874 | 7,600 |
| 2017/02/01 | 902 | 902 | 883 | 893 | 13,400 |
| 2017/01/31 | 909 | 910 | 890 | 903 | 20,000 |
| 2017/01/30 | 895 | 915 | 890 | 900 | 33,500 |
| 2017/01/27 | 895 | 895 | 886 | 889 | 11,700 |
| 2017/01/26 | 887 | 895 | 884 | 885 | 15,800 |
| 2017/01/25 | 890 | 891 | 879 | 885 | 21,400 |
| 2017/01/24 | 885 | 885 | 875 | 884 | 2,200 |
| 2017/01/23 | 868 | 886 | 868 | 886 | 12,400 |
| 2017/01/20 | 876 | 876 | 865 | 867 | 9,900 |
| 2017/01/19 | 874 | 881 | 874 | 879 | 3,000 |
| 2017/01/18 | 880 | 890 | 867 | 872 | 11,100 |
| 2017/01/17 | 877 | 888 | 876 | 879 | 7,500 |
| 2017/01/16 | 885 | 889 | 875 | 876 | 9,800 |
| 2017/01/13 | 881 | 888 | 874 | 883 | 13,200 |
| 2017/01/12 | 895 | 898 | 876 | 881 | 6,100 |
| 2017/01/11 | 886 | 898 | 875 | 895 | 10,400 |
| 2017/01/10 | 885 | 899 | 880 | 880 | 13,800 |
| 2017/01/06 | 881 | 899 | 874 | 877 | 15,500 |
| 2017/01/05 | 899 | 899 | 876 | 885 | 11,900 |
| 2017/01/04 | 883 | 899 | 879 | 899 | 9,000 |