クレオ(9698)の株価時系列情報
クレオ(9698)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 |
---|---|---|---|---|---|
1998/12/30 | 901 | 920 | 890 | 920 | 19,000 |
1998/12/29 | 900 | 900 | 875 | 900 | 34,000 |
1998/12/28 | 940 | 940 | 890 | 900 | 79,000 |
1998/12/25 | 810 | 900 | 800 | 900 | 140,000 |
1998/12/24 | 853 | 853 | 800 | 800 | 134,000 |
1998/12/22 | 753 | 753 | 753 | 753 | 1,000 |
1998/12/21 | 653 | 653 | 653 | 653 | 3,000 |
1998/12/18 | 652 | 653 | 652 | 653 | 2,000 |
1998/12/17 | 688 | 688 | 650 | 650 | 3,000 |
1998/12/16 | 700 | 700 | 693 | 693 | 2,000 |
1998/12/15 | 700 | 701 | 700 | 701 | 2,000 |
1998/12/14 | 730 | 730 | 720 | 721 | 3,000 |
1998/12/11 | 745 | 745 | 740 | 740 | 4,000 |
1998/12/10 | 730 | 750 | 720 | 750 | 14,000 |
1998/12/09 | 740 | 770 | 725 | 725 | 36,000 |
1998/12/08 | 650 | 725 | 650 | 720 | 41,000 |
1998/12/07 | 620 | 625 | 620 | 625 | 3,000 |
1998/12/04 | 605 | 605 | 605 | 605 | 1,000 |
1998/12/02 | 620 | 620 | 610 | 610 | 2,000 |
1998/12/01 | 610 | 620 | 610 | 620 | 4,000 |
1998/11/30 | 650 | 650 | 622 | 622 | 8,000 |
1998/11/27 | 649 | 650 | 649 | 650 | 4,000 |
1998/11/26 | 649 | 649 | 649 | 649 | 2,000 |
1998/11/25 | 650 | 650 | 649 | 649 | 2,000 |
1998/11/24 | 632 | 651 | 631 | 650 | 7,000 |
1998/11/20 | 620 | 620 | 620 | 620 | 1,000 |
1998/11/19 | 612 | 631 | 600 | 600 | 13,000 |
1998/11/18 | 630 | 630 | 600 | 601 | 16,000 |
1998/11/17 | 680 | 680 | 651 | 651 | 2,000 |
1998/11/16 | 640 | 680 | 640 | 680 | 14,000 |
1998/11/13 | 601 | 602 | 601 | 602 | 2,000 |
1998/11/12 | 580 | 600 | 580 | 600 | 5,000 |
1998/11/11 | 598 | 600 | 571 | 600 | 25,000 |
1998/11/10 | 671 | 675 | 671 | 671 | 4,000 |
1998/11/09 | 659 | 671 | 659 | 671 | 3,000 |
1998/11/06 | 670 | 670 | 670 | 670 | 2,000 |
1998/11/05 | 682 | 682 | 678 | 680 | 6,000 |
1998/11/04 | 680 | 680 | 660 | 678 | 6,000 |
1998/11/02 | 610 | 690 | 610 | 640 | 11,000 |
1998/10/30 | 576 | 590 | 575 | 590 | 3,000 |
1998/10/29 | 571 | 575 | 560 | 560 | 8,000 |
1998/10/28 | 520 | 520 | 520 | 520 | 1,000 |
1998/10/27 | 514 | 514 | 514 | 514 | 1,000 |
1998/10/26 | 512 | 512 | 512 | 512 | 5,000 |
1998/10/23 | 540 | 540 | 510 | 510 | 5,000 |
1998/10/22 | 541 | 541 | 512 | 512 | 7,000 |
1998/10/21 | 531 | 531 | 531 | 531 | 1,000 |
1998/10/20 | 510 | 510 | 510 | 510 | 6,000 |
1998/10/19 | 510 | 510 | 510 | 510 | 3,000 |
1998/10/14 | 520 | 520 | 500 | 500 | 3,000 |
1998/10/13 | 510 | 510 | 500 | 500 | 2,000 |
1998/10/12 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/08 | 520 | 520 | 500 | 515 | 13,000 |
1998/10/07 | 501 | 510 | 501 | 510 | 6,000 |
1998/10/06 | 520 | 520 | 500 | 500 | 3,000 |
1998/10/02 | 548 | 548 | 548 | 548 | 1,000 |
1998/10/01 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/30 | 556 | 556 | 555 | 555 | 2,000 |
1998/09/29 | 559 | 560 | 559 | 560 | 4,000 |
1998/09/25 | 580 | 580 | 580 | 580 | 2,000 |
1998/09/24 | 560 | 560 | 560 | 560 | 1,000 |
1998/09/18 | 525 | 525 | 525 | 525 | 1,000 |
1998/09/14 | 545 | 545 | 515 | 515 | 4,000 |
1998/09/11 | 545 | 545 | 545 | 545 | 3,000 |
1998/09/10 | 601 | 601 | 580 | 580 | 3,000 |
1998/09/09 | 610 | 629 | 610 | 610 | 5,000 |
1998/09/03 | 641 | 641 | 641 | 641 | 1,000 |
1998/09/02 | 640 | 640 | 640 | 640 | 1,000 |
1998/08/31 | 599 | 619 | 599 | 619 | 3,000 |
1998/08/26 | 650 | 650 | 650 | 650 | 2,000 |
1998/08/25 | 650 | 650 | 650 | 650 | 9,000 |
1998/08/24 | 670 | 670 | 670 | 670 | 2,000 |
1998/08/21 | 670 | 670 | 670 | 670 | 1,000 |
1998/08/20 | 670 | 670 | 660 | 670 | 6,000 |
1998/08/19 | 670 | 670 | 670 | 670 | 2,000 |
1998/08/18 | 670 | 670 | 670 | 670 | 1,000 |
1998/08/17 | 671 | 671 | 670 | 670 | 4,000 |
1998/08/14 | 690 | 690 | 680 | 680 | 4,000 |
1998/08/13 | 690 | 690 | 690 | 690 | 1,000 |
1998/08/12 | 699 | 699 | 699 | 699 | 1,000 |
1998/08/11 | 720 | 720 | 700 | 700 | 2,000 |
1998/08/10 | 739 | 739 | 725 | 725 | 4,000 |
1998/08/07 | 740 | 743 | 740 | 740 | 3,000 |
1998/08/06 | 750 | 750 | 741 | 741 | 2,000 |
1998/08/05 | 750 | 750 | 750 | 750 | 3,000 |
1998/08/03 | 750 | 750 | 741 | 741 | 2,000 |
1998/07/31 | 750 | 755 | 750 | 755 | 2,000 |
1998/07/30 | 760 | 760 | 755 | 755 | 2,000 |
1998/07/28 | 780 | 780 | 775 | 775 | 3,000 |
1998/07/27 | 780 | 780 | 775 | 775 | 3,000 |
1998/07/24 | 769 | 775 | 742 | 775 | 5,000 |
1998/07/23 | 760 | 769 | 740 | 769 | 8,000 |
1998/07/22 | 790 | 790 | 780 | 780 | 4,000 |
1998/07/21 | 799 | 801 | 790 | 799 | 18,000 |
1998/07/17 | 770 | 805 | 770 | 805 | 27,000 |
1998/07/16 | 731 | 750 | 731 | 750 | 14,000 |
1998/07/15 | 735 | 735 | 725 | 725 | 4,000 |
1998/07/13 | 708 | 708 | 707 | 707 | 3,000 |
1998/07/08 | 707 | 707 | 707 | 707 | 1,000 |
1998/07/07 | 710 | 710 | 707 | 707 | 4,000 |
1998/07/06 | 707 | 707 | 707 | 707 | 1,000 |
1998/07/03 | 743 | 743 | 703 | 703 | 4,000 |
1998/07/02 | 749 | 749 | 747 | 747 | 4,000 |
1998/07/01 | 740 | 749 | 740 | 749 | 3,000 |
1998/06/30 | 699 | 720 | 699 | 720 | 8,000 |
1998/06/26 | 699 | 699 | 699 | 699 | 3,000 |
1998/06/25 | 689 | 689 | 660 | 660 | 3,000 |
1998/06/23 | 660 | 660 | 660 | 660 | 4,000 |
1998/06/19 | 695 | 695 | 660 | 660 | 9,000 |
1998/06/18 | 681 | 699 | 681 | 699 | 2,000 |
1998/06/17 | 649 | 649 | 640 | 640 | 3,000 |
1998/06/12 | 650 | 650 | 650 | 650 | 2,000 |
1998/06/11 | 670 | 670 | 670 | 670 | 2,000 |
1998/06/10 | 680 | 680 | 680 | 680 | 3,000 |
1998/06/08 | 680 | 680 | 680 | 680 | 2,000 |
1998/06/05 | 690 | 690 | 680 | 680 | 4,000 |
1998/06/04 | 693 | 693 | 693 | 693 | 1,000 |
1998/06/03 | 692 | 692 | 692 | 692 | 1,000 |
1998/06/02 | 691 | 691 | 691 | 691 | 2,000 |
1998/06/01 | 680 | 680 | 680 | 680 | 1,000 |
1998/05/28 | 679 | 680 | 679 | 680 | 2,000 |
1998/05/27 | 699 | 700 | 680 | 680 | 4,000 |
1998/05/26 | 692 | 700 | 690 | 700 | 5,000 |
1998/05/25 | 673 | 673 | 670 | 670 | 3,000 |
1998/05/22 | 680 | 680 | 680 | 680 | 2,000 |
1998/05/21 | 687 | 688 | 670 | 687 | 9,000 |
1998/05/20 | 697 | 697 | 690 | 690 | 6,000 |
1998/05/19 | 711 | 711 | 710 | 710 | 3,000 |
1998/05/18 | 716 | 716 | 710 | 710 | 4,000 |
1998/05/15 | 720 | 720 | 708 | 708 | 6,000 |
1998/05/14 | 719 | 719 | 719 | 719 | 1,000 |
1998/05/13 | 710 | 710 | 710 | 710 | 2,000 |
1998/05/12 | 721 | 723 | 710 | 710 | 8,000 |
1998/05/11 | 720 | 720 | 720 | 720 | 1,000 |
1998/05/08 | 701 | 701 | 700 | 700 | 2,000 |
1998/05/07 | 701 | 730 | 701 | 720 | 11,000 |
1998/05/06 | 685 | 700 | 685 | 700 | 7,000 |
1998/05/01 | 680 | 680 | 670 | 680 | 7,000 |
1998/04/30 | 680 | 680 | 680 | 680 | 1,000 |
1998/04/27 | 702 | 702 | 700 | 700 | 17,000 |
1998/04/24 | 695 | 706 | 695 | 700 | 11,000 |
1998/04/21 | 701 | 705 | 700 | 700 | 4,000 |
1998/04/10 | 750 | 750 | 750 | 750 | 3,000 |
1998/04/07 | 720 | 720 | 720 | 720 | 5,000 |
1998/04/06 | 720 | 720 | 720 | 720 | 1,000 |
1998/04/03 | 720 | 730 | 720 | 730 | 5,000 |
1998/03/31 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/30 | 751 | 780 | 751 | 780 | 3,000 |
1998/03/27 | 751 | 751 | 751 | 751 | 2,000 |
1998/03/26 | 735 | 740 | 735 | 740 | 6,000 |
1998/03/25 | 734 | 750 | 734 | 740 | 3,000 |
1998/03/24 | 721 | 732 | 720 | 730 | 22,000 |
1998/03/23 | 711 | 721 | 711 | 721 | 11,000 |
1998/03/20 | 711 | 711 | 710 | 710 | 15,000 |
1998/03/19 | 730 | 730 | 720 | 720 | 9,000 |
1998/03/18 | 730 | 730 | 710 | 720 | 39,000 |
1998/03/17 | 720 | 720 | 710 | 720 | 30,000 |
1998/03/16 | 730 | 730 | 730 | 730 | 16,000 |
1998/03/13 | 730 | 730 | 720 | 730 | 16,000 |
1998/03/12 | 750 | 750 | 731 | 731 | 12,000 |
1998/03/11 | 759 | 759 | 759 | 759 | 1,000 |
1998/03/10 | 770 | 770 | 760 | 760 | 27,000 |
1998/03/09 | 780 | 780 | 760 | 760 | 11,000 |
1998/03/06 | 780 | 780 | 780 | 780 | 3,000 |
1998/03/04 | 796 | 796 | 790 | 790 | 4,000 |
1998/03/03 | 799 | 800 | 796 | 799 | 8,000 |
1998/03/02 | 795 | 810 | 795 | 800 | 20,000 |
1998/02/27 | 796 | 796 | 795 | 795 | 2,000 |
1998/02/26 | 808 | 808 | 800 | 800 | 3,000 |
1998/02/20 | 819 | 819 | 819 | 819 | 4,000 |
1998/02/19 | 820 | 820 | 820 | 820 | 4,000 |
1998/02/18 | 820 | 820 | 800 | 800 | 3,000 |
1998/02/17 | 819 | 820 | 800 | 820 | 4,000 |
1998/02/12 | 849 | 849 | 849 | 849 | 1,000 |
1998/02/06 | 860 | 860 | 850 | 850 | 7,000 |
1998/02/04 | 880 | 880 | 880 | 880 | 7,000 |
1998/02/03 | 880 | 890 | 880 | 880 | 11,000 |
1998/02/02 | 870 | 870 | 870 | 870 | 17,000 |
1998/01/30 | 870 | 890 | 870 | 880 | 19,000 |
1998/01/29 | 850 | 880 | 850 | 860 | 17,000 |
1998/01/28 | 840 | 850 | 840 | 840 | 26,000 |
1998/01/27 | 829 | 829 | 800 | 800 | 6,000 |
1998/01/26 | 770 | 840 | 770 | 839 | 5,000 |
1998/01/23 | 762 | 762 | 750 | 760 | 12,000 |
1998/01/22 | 740 | 740 | 740 | 740 | 1,000 |
1998/01/21 | 719 | 740 | 719 | 740 | 8,000 |
1998/01/20 | 700 | 720 | 700 | 720 | 2,000 |
1998/01/19 | 679 | 680 | 679 | 680 | 6,000 |
1998/01/16 | 639 | 650 | 639 | 650 | 6,000 |
1998/01/14 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/13 | 647 | 647 | 647 | 647 | 1,000 |
1998/01/12 | 648 | 648 | 648 | 648 | 2,000 |
1998/01/09 | 679 | 679 | 670 | 679 | 4,000 |
1998/01/08 | 640 | 710 | 640 | 700 | 25,000 |
1998/01/07 | 600 | 641 | 600 | 641 | 12,000 |
1998/01/06 | 581 | 581 | 581 | 581 | 2,000 |