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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,531 | 1,550 | 1,495 | 1,548 | 14,400 |
| 2018/12/27 | 1,540 | 1,585 | 1,491 | 1,551 | 26,500 |
| 2018/12/26 | 1,480 | 1,494 | 1,415 | 1,440 | 27,700 |
| 2018/12/25 | 1,430 | 1,476 | 1,415 | 1,415 | 45,400 |
| 2018/12/21 | 1,661 | 1,685 | 1,520 | 1,540 | 54,400 |
| 2018/12/20 | 1,736 | 1,736 | 1,651 | 1,698 | 23,500 |
| 2018/12/19 | 1,610 | 1,767 | 1,610 | 1,739 | 41,700 |
| 2018/12/18 | 1,679 | 1,686 | 1,628 | 1,635 | 27,700 |
| 2018/12/17 | 1,702 | 1,716 | 1,631 | 1,702 | 15,200 |
| 2018/12/14 | 1,759 | 1,759 | 1,684 | 1,695 | 17,400 |
| 2018/12/13 | 1,784 | 1,798 | 1,737 | 1,751 | 10,400 |
| 2018/12/12 | 1,698 | 1,784 | 1,690 | 1,767 | 22,500 |
| 2018/12/11 | 1,826 | 1,855 | 1,677 | 1,690 | 79,000 |
| 2018/12/10 | 1,849 | 1,879 | 1,822 | 1,840 | 14,800 |
| 2018/12/07 | 1,895 | 1,931 | 1,880 | 1,918 | 4,300 |
| 2018/12/06 | 1,931 | 1,931 | 1,824 | 1,877 | 21,600 |
| 2018/12/05 | 1,883 | 1,935 | 1,883 | 1,917 | 13,900 |
| 2018/12/04 | 1,999 | 1,999 | 1,926 | 1,949 | 19,700 |
| 2018/12/03 | 2,000 | 2,000 | 1,955 | 2,000 | 20,300 |
| 2018/11/30 | 1,900 | 1,960 | 1,892 | 1,960 | 28,500 |
| 2018/11/29 | 1,908 | 1,920 | 1,868 | 1,889 | 22,700 |
| 2018/11/28 | 1,850 | 1,899 | 1,816 | 1,889 | 34,100 |
| 2018/11/27 | 2,018 | 2,020 | 1,842 | 1,842 | 49,900 |
| 2018/11/26 | 1,970 | 2,045 | 1,961 | 1,986 | 33,800 |
| 2018/11/22 | 1,973 | 1,999 | 1,906 | 1,969 | 68,400 |
| 2018/11/21 | 1,870 | 2,020 | 1,832 | 1,999 | 98,800 |
| 2018/11/20 | 1,868 | 1,950 | 1,841 | 1,881 | 74,100 |
| 2018/11/19 | 1,699 | 1,829 | 1,699 | 1,829 | 61,000 |
| 2018/11/16 | 1,712 | 1,713 | 1,670 | 1,705 | 44,500 |
| 2018/11/15 | 1,616 | 1,714 | 1,614 | 1,699 | 55,000 |
| 2018/11/14 | 1,620 | 1,668 | 1,576 | 1,638 | 181,600 |
| 2018/11/13 | 1,411 | 1,424 | 1,392 | 1,410 | 13,400 |
| 2018/11/12 | 1,442 | 1,462 | 1,423 | 1,426 | 5,900 |
| 2018/11/09 | 1,438 | 1,447 | 1,431 | 1,447 | 5,300 |
| 2018/11/08 | 1,453 | 1,463 | 1,435 | 1,441 | 8,000 |
| 2018/11/07 | 1,449 | 1,449 | 1,426 | 1,436 | 2,600 |
| 2018/11/06 | 1,438 | 1,440 | 1,437 | 1,440 | 1,400 |
| 2018/11/05 | 1,423 | 1,450 | 1,422 | 1,427 | 2,900 |
| 2018/11/02 | 1,430 | 1,450 | 1,405 | 1,436 | 9,500 |
| 2018/11/01 | 1,442 | 1,442 | 1,416 | 1,429 | 6,900 |
| 2018/10/31 | 1,394 | 1,432 | 1,394 | 1,416 | 5,400 |
| 2018/10/30 | 1,300 | 1,390 | 1,299 | 1,390 | 11,000 |
| 2018/10/29 | 1,391 | 1,410 | 1,293 | 1,315 | 37,300 |
| 2018/10/26 | 1,380 | 1,380 | 1,320 | 1,350 | 19,500 |
| 2018/10/25 | 1,378 | 1,391 | 1,359 | 1,359 | 36,400 |
| 2018/10/24 | 1,445 | 1,446 | 1,407 | 1,426 | 21,900 |
| 2018/10/23 | 1,490 | 1,498 | 1,437 | 1,439 | 14,200 |
| 2018/10/22 | 1,486 | 1,512 | 1,482 | 1,490 | 6,600 |
| 2018/10/19 | 1,528 | 1,528 | 1,473 | 1,484 | 25,900 |
| 2018/10/18 | 1,595 | 1,618 | 1,533 | 1,533 | 15,600 |
| 2018/10/17 | 1,524 | 1,600 | 1,514 | 1,598 | 13,200 |
| 2018/10/16 | 1,485 | 1,500 | 1,479 | 1,497 | 11,300 |
| 2018/10/15 | 1,485 | 1,531 | 1,471 | 1,502 | 9,800 |
| 2018/10/12 | 1,469 | 1,528 | 1,469 | 1,503 | 12,700 |
| 2018/10/11 | 1,461 | 1,520 | 1,451 | 1,490 | 27,000 |
| 2018/10/10 | 1,500 | 1,559 | 1,500 | 1,548 | 13,700 |
| 2018/10/09 | 1,521 | 1,537 | 1,475 | 1,504 | 37,300 |
| 2018/10/05 | 1,610 | 1,632 | 1,566 | 1,566 | 18,300 |
| 2018/10/04 | 1,627 | 1,630 | 1,610 | 1,627 | 11,000 |
| 2018/10/03 | 1,631 | 1,669 | 1,603 | 1,652 | 22,400 |
| 2018/10/02 | 1,700 | 1,700 | 1,625 | 1,653 | 19,900 |
| 2018/10/01 | 1,637 | 1,671 | 1,622 | 1,665 | 17,800 |
| 2018/09/28 | 1,645 | 1,696 | 1,613 | 1,626 | 26,100 |
| 2018/09/27 | 1,687 | 1,689 | 1,640 | 1,645 | 18,700 |
| 2018/09/26 | 1,697 | 1,713 | 1,683 | 1,687 | 14,600 |
| 2018/09/25 | 1,734 | 1,760 | 1,696 | 1,713 | 22,900 |
| 2018/09/21 | 1,664 | 1,723 | 1,664 | 1,720 | 17,100 |
| 2018/09/20 | 1,680 | 1,709 | 1,653 | 1,660 | 16,200 |
| 2018/09/19 | 1,697 | 1,702 | 1,671 | 1,673 | 23,800 |
| 2018/09/18 | 1,630 | 1,730 | 1,611 | 1,710 | 43,900 |
| 2018/09/14 | 1,654 | 1,655 | 1,605 | 1,654 | 33,700 |
| 2018/09/13 | 1,599 | 1,693 | 1,580 | 1,655 | 123,800 |
| 2018/09/12 | 1,565 | 1,587 | 1,540 | 1,540 | 14,300 |
| 2018/09/11 | 1,560 | 1,590 | 1,550 | 1,550 | 14,900 |
| 2018/09/10 | 1,549 | 1,554 | 1,531 | 1,551 | 9,700 |
| 2018/09/07 | 1,540 | 1,540 | 1,510 | 1,533 | 9,800 |
| 2018/09/06 | 1,486 | 1,567 | 1,486 | 1,535 | 16,000 |
| 2018/09/05 | 1,470 | 1,487 | 1,437 | 1,486 | 18,900 |
| 2018/09/04 | 1,506 | 1,517 | 1,469 | 1,469 | 23,800 |
| 2018/09/03 | 1,527 | 1,535 | 1,500 | 1,501 | 15,200 |
| 2018/08/31 | 1,527 | 1,550 | 1,507 | 1,547 | 18,900 |
| 2018/08/30 | 1,601 | 1,602 | 1,559 | 1,565 | 14,400 |
| 2018/08/29 | 1,533 | 1,586 | 1,530 | 1,575 | 13,200 |
| 2018/08/28 | 1,508 | 1,548 | 1,494 | 1,535 | 18,200 |
| 2018/08/27 | 1,550 | 1,569 | 1,493 | 1,493 | 30,400 |
| 2018/08/24 | 1,486 | 1,528 | 1,480 | 1,528 | 34,700 |
| 2018/08/23 | 1,444 | 1,490 | 1,441 | 1,457 | 16,200 |
| 2018/08/22 | 1,450 | 1,457 | 1,410 | 1,434 | 9,800 |
| 2018/08/21 | 1,460 | 1,470 | 1,440 | 1,463 | 22,700 |
| 2018/08/20 | 1,408 | 1,450 | 1,388 | 1,448 | 31,000 |
| 2018/08/17 | 1,410 | 1,412 | 1,386 | 1,399 | 15,600 |
| 2018/08/16 | 1,403 | 1,420 | 1,373 | 1,380 | 25,700 |
| 2018/08/15 | 1,410 | 1,445 | 1,373 | 1,402 | 79,200 |
| 2018/08/14 | 1,271 | 1,321 | 1,271 | 1,299 | 12,800 |
| 2018/08/13 | 1,319 | 1,322 | 1,260 | 1,260 | 24,300 |
| 2018/08/10 | 1,355 | 1,380 | 1,319 | 1,322 | 28,700 |
| 2018/08/09 | 1,375 | 1,380 | 1,359 | 1,380 | 7,700 |
| 2018/08/08 | 1,380 | 1,390 | 1,339 | 1,377 | 15,100 |
| 2018/08/07 | 1,336 | 1,390 | 1,330 | 1,379 | 17,200 |
| 2018/08/06 | 1,351 | 1,375 | 1,344 | 1,353 | 29,300 |
| 2018/08/03 | 1,350 | 1,400 | 1,314 | 1,377 | 133,300 |
| 2018/08/02 | 1,364 | 1,370 | 1,302 | 1,336 | 164,500 |
| 2018/08/01 | 1,151 | 1,168 | 1,150 | 1,154 | 1,800 |
| 2018/07/31 | 1,153 | 1,156 | 1,147 | 1,147 | 1,900 |
| 2018/07/30 | 1,160 | 1,160 | 1,154 | 1,157 | 3,500 |
| 2018/07/27 | 1,156 | 1,160 | 1,142 | 1,160 | 2,900 |
| 2018/07/26 | 1,141 | 1,157 | 1,141 | 1,144 | 1,500 |
| 2018/07/25 | 1,147 | 1,154 | 1,122 | 1,140 | 4,600 |
| 2018/07/24 | 1,160 | 1,160 | 1,142 | 1,143 | 1,300 |
| 2018/07/23 | 1,150 | 1,150 | 1,136 | 1,140 | 1,000 |
| 2018/07/20 | 1,156 | 1,160 | 1,123 | 1,150 | 2,600 |
| 2018/07/19 | 1,165 | 1,165 | 1,156 | 1,156 | 4,600 |
| 2018/07/18 | 1,159 | 1,175 | 1,158 | 1,163 | 4,400 |
| 2018/07/17 | 1,158 | 1,185 | 1,158 | 1,170 | 3,300 |
| 2018/07/13 | 1,170 | 1,194 | 1,156 | 1,156 | 5,500 |
| 2018/07/12 | 1,152 | 1,179 | 1,152 | 1,170 | 3,500 |
| 2018/07/11 | 1,152 | 1,159 | 1,146 | 1,146 | 2,200 |
| 2018/07/10 | 1,146 | 1,170 | 1,146 | 1,150 | 3,300 |
| 2018/07/09 | 1,156 | 1,162 | 1,142 | 1,145 | 3,600 |
| 2018/07/06 | 1,171 | 1,177 | 1,141 | 1,156 | 6,100 |
| 2018/07/05 | 1,181 | 1,190 | 1,170 | 1,170 | 3,600 |
| 2018/07/04 | 1,202 | 1,202 | 1,175 | 1,186 | 3,800 |
| 2018/07/03 | 1,214 | 1,214 | 1,189 | 1,201 | 10,100 |
| 2018/07/02 | 1,213 | 1,214 | 1,200 | 1,200 | 2,000 |
| 2018/06/29 | 1,186 | 1,233 | 1,173 | 1,191 | 3,200 |
| 2018/06/28 | 1,189 | 1,189 | 1,165 | 1,186 | 1,200 |
| 2018/06/27 | 1,208 | 1,208 | 1,201 | 1,201 | 2,400 |
| 2018/06/26 | 1,200 | 1,215 | 1,200 | 1,214 | 3,500 |
| 2018/06/25 | 1,208 | 1,210 | 1,201 | 1,203 | 5,600 |
| 2018/06/22 | 1,206 | 1,216 | 1,204 | 1,206 | 5,300 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,206 | 3,000 |
| 2018/06/20 | 1,211 | 1,233 | 1,206 | 1,213 | 3,600 |
| 2018/06/19 | 1,222 | 1,223 | 1,212 | 1,212 | 5,600 |
| 2018/06/18 | 1,228 | 1,240 | 1,218 | 1,225 | 4,700 |
| 2018/06/15 | 1,234 | 1,241 | 1,232 | 1,238 | 7,000 |
| 2018/06/14 | 1,227 | 1,230 | 1,223 | 1,230 | 2,000 |
| 2018/06/13 | 1,231 | 1,235 | 1,220 | 1,225 | 3,000 |
| 2018/06/12 | 1,231 | 1,231 | 1,226 | 1,231 | 900 |
| 2018/06/11 | 1,226 | 1,229 | 1,220 | 1,220 | 2,300 |
| 2018/06/08 | 1,226 | 1,234 | 1,220 | 1,220 | 2,900 |
| 2018/06/07 | 1,227 | 1,227 | 1,217 | 1,217 | 1,500 |
| 2018/06/06 | 1,224 | 1,224 | 1,200 | 1,223 | 2,600 |
| 2018/06/05 | 1,210 | 1,230 | 1,210 | 1,217 | 3,300 |
| 2018/06/04 | 1,201 | 1,210 | 1,201 | 1,210 | 1,300 |
| 2018/06/01 | 1,197 | 1,213 | 1,197 | 1,199 | 3,500 |
| 2018/05/31 | 1,198 | 1,220 | 1,194 | 1,203 | 3,800 |
| 2018/05/30 | 1,202 | 1,202 | 1,183 | 1,195 | 5,800 |
| 2018/05/29 | 1,230 | 1,239 | 1,203 | 1,203 | 7,500 |
| 2018/05/28 | 1,222 | 1,243 | 1,211 | 1,239 | 9,400 |
| 2018/05/25 | 1,275 | 1,275 | 1,198 | 1,198 | 31,200 |
| 2018/05/24 | 1,288 | 1,291 | 1,233 | 1,289 | 12,000 |
| 2018/05/23 | 1,285 | 1,297 | 1,264 | 1,288 | 3,400 |
| 2018/05/22 | 1,294 | 1,299 | 1,283 | 1,283 | 4,300 |
| 2018/05/21 | 1,292 | 1,295 | 1,284 | 1,294 | 3,600 |
| 2018/05/18 | 1,297 | 1,300 | 1,284 | 1,285 | 1,700 |
| 2018/05/17 | 1,299 | 1,300 | 1,281 | 1,284 | 3,700 |
| 2018/05/16 | 1,298 | 1,298 | 1,281 | 1,281 | 3,700 |
| 2018/05/15 | 1,340 | 1,345 | 1,300 | 1,310 | 3,800 |
| 2018/05/14 | 1,269 | 1,325 | 1,269 | 1,325 | 30,500 |
| 2018/05/11 | 1,259 | 1,259 | 1,214 | 1,221 | 6,000 |
| 2018/05/10 | 1,234 | 1,265 | 1,234 | 1,255 | 4,600 |
| 2018/05/09 | 1,262 | 1,264 | 1,240 | 1,240 | 3,100 |
| 2018/05/08 | 1,228 | 1,271 | 1,226 | 1,260 | 13,500 |
| 2018/05/07 | 1,281 | 1,290 | 1,257 | 1,288 | 12,300 |
| 2018/05/02 | 1,275 | 1,282 | 1,248 | 1,282 | 8,800 |
| 2018/05/01 | 1,249 | 1,279 | 1,234 | 1,279 | 4,000 |
| 2018/04/27 | 1,246 | 1,265 | 1,226 | 1,257 | 8,000 |
| 2018/04/26 | 1,213 | 1,250 | 1,206 | 1,247 | 10,400 |
| 2018/04/25 | 1,175 | 1,218 | 1,175 | 1,218 | 7,600 |
| 2018/04/24 | 1,175 | 1,186 | 1,161 | 1,175 | 5,500 |
| 2018/04/23 | 1,178 | 1,190 | 1,167 | 1,180 | 12,600 |
| 2018/04/20 | 1,190 | 1,197 | 1,177 | 1,186 | 2,900 |
| 2018/04/19 | 1,192 | 1,192 | 1,180 | 1,190 | 2,300 |
| 2018/04/18 | 1,189 | 1,198 | 1,167 | 1,186 | 3,900 |
| 2018/04/17 | 1,210 | 1,210 | 1,161 | 1,189 | 4,700 |
| 2018/04/16 | 1,205 | 1,212 | 1,191 | 1,205 | 4,100 |
| 2018/04/13 | 1,191 | 1,209 | 1,187 | 1,200 | 4,200 |
| 2018/04/12 | 1,176 | 1,197 | 1,174 | 1,197 | 5,100 |
| 2018/04/11 | 1,208 | 1,208 | 1,171 | 1,181 | 8,800 |
| 2018/04/10 | 1,209 | 1,221 | 1,171 | 1,221 | 26,300 |
| 2018/04/09 | 1,195 | 1,230 | 1,190 | 1,210 | 7,200 |
| 2018/04/06 | 1,241 | 1,248 | 1,191 | 1,195 | 10,200 |
| 2018/04/05 | 1,252 | 1,262 | 1,250 | 1,253 | 2,000 |
| 2018/04/04 | 1,290 | 1,291 | 1,250 | 1,251 | 6,500 |
| 2018/04/03 | 1,250 | 1,287 | 1,240 | 1,287 | 5,100 |
| 2018/04/02 | 1,311 | 1,321 | 1,278 | 1,281 | 6,200 |
| 2018/03/30 | 1,335 | 1,346 | 1,298 | 1,310 | 3,900 |
| 2018/03/29 | 1,298 | 1,331 | 1,297 | 1,330 | 14,700 |
| 2018/03/28 | 1,246 | 1,298 | 1,245 | 1,298 | 4,200 |
| 2018/03/27 | 1,287 | 1,298 | 1,250 | 1,282 | 11,700 |
| 2018/03/26 | 1,239 | 1,249 | 1,205 | 1,249 | 9,600 |
| 2018/03/23 | 1,215 | 1,273 | 1,210 | 1,246 | 13,900 |
| 2018/03/22 | 1,225 | 1,284 | 1,225 | 1,275 | 15,300 |
| 2018/03/20 | 1,190 | 1,233 | 1,181 | 1,220 | 23,200 |
| 2018/03/19 | 1,241 | 1,258 | 1,200 | 1,220 | 18,800 |
| 2018/03/16 | 1,210 | 1,233 | 1,199 | 1,233 | 12,300 |
| 2018/03/15 | 1,187 | 1,210 | 1,187 | 1,197 | 10,700 |
| 2018/03/14 | 1,173 | 1,198 | 1,173 | 1,197 | 7,500 |
| 2018/03/13 | 1,167 | 1,186 | 1,167 | 1,183 | 4,000 |
| 2018/03/12 | 1,199 | 1,200 | 1,162 | 1,173 | 9,700 |
| 2018/03/09 | 1,172 | 1,189 | 1,171 | 1,179 | 5,900 |
| 2018/03/08 | 1,160 | 1,200 | 1,160 | 1,168 | 5,800 |
| 2018/03/07 | 1,191 | 1,191 | 1,150 | 1,168 | 7,100 |
| 2018/03/06 | 1,202 | 1,240 | 1,175 | 1,190 | 14,700 |
| 2018/03/05 | 1,217 | 1,217 | 1,157 | 1,172 | 14,700 |
| 2018/03/02 | 1,171 | 1,218 | 1,170 | 1,217 | 11,300 |
| 2018/03/01 | 1,218 | 1,228 | 1,200 | 1,201 | 10,800 |
| 2018/02/28 | 1,234 | 1,234 | 1,220 | 1,231 | 4,400 |
| 2018/02/27 | 1,244 | 1,244 | 1,215 | 1,222 | 9,200 |
| 2018/02/26 | 1,218 | 1,222 | 1,208 | 1,217 | 6,900 |
| 2018/02/23 | 1,176 | 1,192 | 1,171 | 1,188 | 4,800 |
| 2018/02/22 | 1,182 | 1,199 | 1,165 | 1,176 | 13,800 |
| 2018/02/21 | 1,137 | 1,181 | 1,130 | 1,181 | 28,100 |
| 2018/02/20 | 1,137 | 1,138 | 1,115 | 1,127 | 7,300 |
| 2018/02/19 | 1,106 | 1,145 | 1,104 | 1,138 | 62,000 |
| 2018/02/16 | 1,057 | 1,078 | 1,057 | 1,069 | 9,900 |
| 2018/02/15 | 1,056 | 1,068 | 1,050 | 1,058 | 18,800 |
| 2018/02/14 | 1,088 | 1,088 | 1,012 | 1,037 | 66,200 |
| 2018/02/13 | 1,180 | 1,203 | 1,163 | 1,187 | 20,600 |
| 2018/02/09 | 1,091 | 1,147 | 1,091 | 1,142 | 16,400 |
| 2018/02/08 | 1,134 | 1,165 | 1,133 | 1,148 | 9,400 |
| 2018/02/07 | 1,200 | 1,200 | 1,088 | 1,091 | 27,400 |
| 2018/02/06 | 1,170 | 1,170 | 1,061 | 1,150 | 76,900 |
| 2018/02/05 | 1,281 | 1,292 | 1,266 | 1,281 | 22,400 |
| 2018/02/02 | 1,325 | 1,325 | 1,306 | 1,321 | 9,400 |
| 2018/02/01 | 1,304 | 1,333 | 1,302 | 1,329 | 9,100 |
| 2018/01/31 | 1,303 | 1,326 | 1,291 | 1,300 | 21,600 |
| 2018/01/30 | 1,331 | 1,331 | 1,315 | 1,317 | 15,500 |
| 2018/01/29 | 1,365 | 1,365 | 1,325 | 1,337 | 18,400 |
| 2018/01/26 | 1,350 | 1,355 | 1,333 | 1,348 | 7,900 |
| 2018/01/25 | 1,344 | 1,354 | 1,339 | 1,348 | 7,900 |
| 2018/01/24 | 1,351 | 1,374 | 1,351 | 1,351 | 10,400 |
| 2018/01/23 | 1,358 | 1,358 | 1,339 | 1,355 | 8,600 |
| 2018/01/22 | 1,320 | 1,360 | 1,320 | 1,350 | 12,700 |
| 2018/01/19 | 1,317 | 1,324 | 1,310 | 1,318 | 11,300 |
| 2018/01/18 | 1,325 | 1,333 | 1,317 | 1,317 | 11,700 |
| 2018/01/17 | 1,351 | 1,353 | 1,310 | 1,310 | 30,900 |
| 2018/01/16 | 1,360 | 1,363 | 1,353 | 1,363 | 4,800 |
| 2018/01/15 | 1,366 | 1,375 | 1,355 | 1,361 | 8,900 |
| 2018/01/12 | 1,372 | 1,372 | 1,357 | 1,367 | 6,600 |
| 2018/01/11 | 1,371 | 1,377 | 1,371 | 1,371 | 8,200 |
| 2018/01/10 | 1,396 | 1,396 | 1,376 | 1,376 | 6,700 |
| 2018/01/09 | 1,371 | 1,397 | 1,371 | 1,397 | 15,300 |
| 2018/01/05 | 1,352 | 1,370 | 1,350 | 1,370 | 6,500 |
| 2018/01/04 | 1,346 | 1,380 | 1,346 | 1,365 | 13,600 |