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 |
---|---|---|---|---|---|
2001/12/28 | 452 | 452 | 452 | 452 | 1,000 |
2001/12/27 | 449 | 449 | 449 | 449 | 3,000 |
2001/12/26 | 447 | 447 | 447 | 447 | 1,000 |
2001/12/25 | 468 | 468 | 447 | 447 | 5,000 |
2001/12/21 | 450 | 450 | 440 | 450 | 6,000 |
2001/12/20 | 458 | 458 | 445 | 445 | 4,000 |
2001/12/19 | 460 | 460 | 459 | 459 | 2,000 |
2001/12/18 | 460 | 462 | 460 | 462 | 5,000 |
2001/12/17 | 470 | 470 | 461 | 461 | 6,000 |
2001/12/14 | 479 | 479 | 479 | 479 | 5,000 |
2001/12/13 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/12 | 460 | 460 | 460 | 460 | 1,000 |
2001/12/11 | 465 | 465 | 460 | 460 | 3,000 |
2001/12/10 | 460 | 465 | 460 | 465 | 5,000 |
2001/12/07 | 470 | 470 | 460 | 460 | 6,000 |
2001/12/06 | 470 | 470 | 470 | 470 | 2,000 |
2001/12/05 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/04 | 471 | 471 | 465 | 465 | 3,000 |
2001/12/03 | 480 | 480 | 475 | 475 | 7,000 |
2001/11/30 | 482 | 482 | 480 | 480 | 4,000 |
2001/11/29 | 484 | 490 | 484 | 490 | 5,000 |
2001/11/28 | 495 | 495 | 486 | 486 | 4,000 |
2001/11/27 | 505 | 505 | 500 | 500 | 5,000 |
2001/11/26 | 501 | 502 | 500 | 500 | 18,000 |
2001/11/22 | 494 | 494 | 467 | 477 | 17,000 |
2001/11/21 | 491 | 491 | 470 | 474 | 7,000 |
2001/11/20 | 486 | 491 | 486 | 491 | 7,000 |
2001/11/19 | 484 | 486 | 482 | 486 | 4,000 |
2001/11/16 | 482 | 485 | 480 | 485 | 5,000 |
2001/11/15 | 483 | 485 | 481 | 481 | 7,000 |
2001/11/14 | 487 | 490 | 482 | 482 | 7,000 |
2001/11/13 | 491 | 491 | 491 | 491 | 2,000 |
2001/11/09 | 529 | 529 | 506 | 506 | 8,000 |
2001/11/08 | 539 | 539 | 530 | 530 | 2,000 |
2001/11/07 | 535 | 540 | 535 | 540 | 8,000 |
2001/11/06 | 533 | 533 | 532 | 532 | 5,000 |
2001/11/05 | 535 | 540 | 535 | 540 | 3,000 |
2001/11/02 | 555 | 555 | 524 | 525 | 3,000 |
2001/11/01 | 532 | 535 | 530 | 535 | 3,000 |
2001/10/31 | 532 | 535 | 530 | 535 | 3,000 |
2001/10/30 | 529 | 530 | 516 | 530 | 5,000 |
2001/10/29 | 551 | 551 | 535 | 535 | 7,000 |
2001/10/26 | 580 | 580 | 545 | 551 | 8,000 |
2001/10/25 | 585 | 590 | 570 | 590 | 7,000 |
2001/10/24 | 550 | 580 | 550 | 560 | 38,000 |
2001/10/23 | 530 | 550 | 529 | 550 | 30,000 |
2001/10/22 | 529 | 529 | 529 | 529 | 1,000 |
2001/10/19 | 539 | 539 | 515 | 530 | 5,000 |
2001/10/18 | 530 | 540 | 525 | 540 | 17,000 |
2001/10/17 | 510 | 530 | 500 | 530 | 14,000 |
2001/10/16 | 500 | 505 | 495 | 500 | 8,000 |
2001/10/15 | 490 | 500 | 490 | 500 | 3,000 |
2001/10/12 | 477 | 495 | 477 | 484 | 16,000 |
2001/10/11 | 480 | 480 | 462 | 475 | 12,000 |
2001/10/10 | 490 | 490 | 480 | 480 | 5,000 |
2001/10/09 | 491 | 500 | 491 | 500 | 5,000 |
2001/10/05 | 509 | 510 | 500 | 500 | 10,000 |
2001/10/04 | 505 | 510 | 500 | 500 | 7,000 |
2001/10/03 | 519 | 519 | 505 | 505 | 3,000 |
2001/10/02 | 500 | 520 | 500 | 520 | 5,000 |
2001/10/01 | 495 | 495 | 495 | 495 | 2,000 |
2001/09/28 | 500 | 500 | 495 | 495 | 2,000 |
2001/09/27 | 485 | 485 | 485 | 485 | 3,000 |
2001/09/26 | 519 | 519 | 481 | 483 | 3,000 |
2001/09/25 | 520 | 520 | 520 | 520 | 3,000 |
2001/09/21 | 490 | 500 | 490 | 500 | 3,000 |
2001/09/20 | 490 | 490 | 490 | 490 | 1,000 |
2001/09/19 | 480 | 518 | 480 | 518 | 3,000 |
2001/09/18 | 452 | 465 | 452 | 465 | 2,000 |
2001/09/14 | 470 | 480 | 470 | 480 | 8,000 |
2001/09/13 | 455 | 469 | 450 | 469 | 6,000 |
2001/09/12 | 500 | 500 | 450 | 453 | 8,000 |
2001/09/10 | 520 | 520 | 520 | 520 | 3,000 |
2001/09/05 | 525 | 525 | 525 | 525 | 2,000 |
2001/09/03 | 550 | 550 | 550 | 550 | 1,000 |
2001/08/31 | 550 | 550 | 550 | 550 | 2,000 |
2001/08/30 | 560 | 560 | 550 | 550 | 3,000 |
2001/08/29 | 570 | 570 | 570 | 570 | 2,000 |
2001/08/24 | 597 | 598 | 597 | 598 | 3,000 |
2001/08/23 | 569 | 569 | 569 | 569 | 1,000 |
2001/08/22 | 567 | 567 | 567 | 567 | 1,000 |
2001/08/17 | 600 | 600 | 600 | 600 | 4,000 |
2001/08/16 | 590 | 590 | 570 | 570 | 3,000 |
2001/08/15 | 595 | 595 | 595 | 595 | 1,000 |
2001/08/13 | 600 | 600 | 600 | 600 | 2,000 |
2001/08/10 | 590 | 590 | 590 | 590 | 1,000 |
2001/08/09 | 595 | 600 | 595 | 600 | 4,000 |
2001/08/07 | 600 | 600 | 600 | 600 | 6,000 |
2001/08/06 | 600 | 600 | 600 | 600 | 3,000 |
2001/08/03 | 600 | 600 | 600 | 600 | 2,000 |
2001/08/02 | 605 | 608 | 600 | 600 | 7,000 |
2001/08/01 | 605 | 606 | 605 | 606 | 2,000 |
2001/07/31 | 600 | 605 | 600 | 605 | 2,000 |
2001/07/30 | 610 | 610 | 600 | 600 | 4,000 |
2001/07/27 | 611 | 611 | 611 | 611 | 1,000 |
2001/07/26 | 610 | 611 | 610 | 610 | 3,000 |
2001/07/25 | 610 | 620 | 610 | 619 | 5,000 |
2001/07/23 | 620 | 620 | 605 | 605 | 3,000 |
2001/07/19 | 620 | 620 | 620 | 620 | 10,000 |
2001/07/18 | 616 | 616 | 610 | 610 | 3,000 |
2001/07/17 | 630 | 630 | 630 | 630 | 3,000 |
2001/07/16 | 630 | 630 | 630 | 630 | 4,000 |
2001/07/13 | 630 | 630 | 620 | 629 | 4,000 |
2001/07/12 | 610 | 616 | 610 | 616 | 3,000 |
2001/07/11 | 620 | 620 | 602 | 602 | 5,000 |
2001/07/10 | 630 | 630 | 616 | 616 | 6,000 |
2001/07/09 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/06 | 650 | 650 | 643 | 643 | 4,000 |
2001/07/05 | 658 | 661 | 658 | 661 | 6,000 |
2001/07/04 | 653 | 653 | 643 | 649 | 5,000 |
2001/07/02 | 670 | 670 | 601 | 601 | 6,000 |
2001/06/29 | 666 | 670 | 666 | 670 | 6,000 |
2001/06/28 | 674 | 674 | 674 | 674 | 1,000 |
2001/06/27 | 672 | 675 | 672 | 675 | 2,000 |
2001/06/26 | 696 | 696 | 696 | 696 | 1,000 |
2001/06/25 | 708 | 708 | 690 | 699 | 7,000 |
2001/06/22 | 659 | 698 | 659 | 698 | 13,000 |
2001/06/21 | 629 | 629 | 629 | 629 | 5,000 |
2001/06/20 | 629 | 629 | 629 | 629 | 1,000 |
2001/06/19 | 623 | 623 | 623 | 623 | 1,000 |
2001/06/18 | 623 | 623 | 623 | 623 | 1,000 |
2001/06/15 | 623 | 625 | 623 | 625 | 3,000 |
2001/06/14 | 615 | 625 | 615 | 625 | 3,000 |
2001/06/13 | 621 | 625 | 600 | 606 | 25,000 |
2001/06/12 | 665 | 665 | 600 | 600 | 37,000 |
2001/06/11 | 690 | 693 | 681 | 681 | 16,000 |
2001/06/08 | 689 | 689 | 685 | 686 | 3,000 |
2001/06/07 | 690 | 690 | 690 | 690 | 1,000 |
2001/06/06 | 680 | 682 | 680 | 682 | 5,000 |
2001/06/05 | 705 | 705 | 680 | 680 | 16,000 |
2001/06/04 | 700 | 710 | 700 | 700 | 5,000 |
2001/06/01 | 710 | 715 | 710 | 710 | 7,000 |
2001/05/31 | 722 | 722 | 720 | 720 | 5,000 |
2001/05/30 | 730 | 730 | 730 | 730 | 2,000 |
2001/05/29 | 745 | 745 | 730 | 730 | 3,000 |
2001/05/28 | 760 | 760 | 750 | 750 | 5,000 |
2001/05/25 | 775 | 775 | 775 | 775 | 2,000 |
2001/05/24 | 780 | 780 | 762 | 775 | 14,000 |
2001/05/23 | 797 | 797 | 780 | 797 | 4,000 |
2001/05/21 | 770 | 799 | 764 | 799 | 15,000 |
2001/05/18 | 770 | 790 | 770 | 790 | 2,000 |
2001/05/17 | 760 | 760 | 760 | 760 | 1,000 |
2001/05/16 | 785 | 785 | 761 | 761 | 5,000 |
2001/05/15 | 780 | 794 | 760 | 794 | 3,000 |
2001/05/10 | 809 | 830 | 809 | 810 | 7,000 |
2001/05/09 | 805 | 810 | 790 | 810 | 3,000 |
2001/05/08 | 799 | 800 | 775 | 785 | 12,000 |
2001/05/07 | 730 | 800 | 730 | 800 | 30,000 |
2001/05/02 | 720 | 730 | 720 | 730 | 3,000 |
2001/05/01 | 730 | 730 | 711 | 713 | 3,000 |
2001/04/27 | 730 | 730 | 720 | 720 | 3,000 |
2001/04/26 | 755 | 755 | 730 | 730 | 10,000 |
2001/04/25 | 769 | 769 | 740 | 762 | 13,000 |
2001/04/23 | 760 | 760 | 760 | 760 | 4,000 |
2001/04/20 | 770 | 775 | 755 | 755 | 5,000 |
2001/04/19 | 745 | 765 | 745 | 765 | 2,000 |
2001/04/17 | 745 | 745 | 745 | 745 | 5,000 |
2001/04/12 | 740 | 740 | 740 | 740 | 1,000 |
2001/04/11 | 732 | 800 | 721 | 800 | 12,000 |
2001/04/09 | 750 | 750 | 750 | 750 | 1,000 |
2001/04/06 | 755 | 760 | 755 | 760 | 3,000 |
2001/04/05 | 740 | 740 | 740 | 740 | 2,000 |
2001/04/03 | 735 | 735 | 735 | 735 | 1,000 |
2001/04/02 | 750 | 750 | 738 | 738 | 4,000 |
2001/03/30 | 761 | 761 | 761 | 761 | 1,000 |
2001/03/29 | 800 | 800 | 780 | 780 | 6,000 |
2001/03/28 | 800 | 849 | 800 | 820 | 8,000 |
2001/03/27 | 800 | 839 | 800 | 839 | 6,000 |
2001/03/26 | 800 | 800 | 780 | 800 | 10,000 |
2001/03/23 | 800 | 800 | 780 | 800 | 7,000 |
2001/03/21 | 720 | 750 | 720 | 750 | 2,000 |
2001/03/19 | 700 | 720 | 700 | 720 | 4,000 |
2001/03/16 | 670 | 680 | 670 | 680 | 3,000 |
2001/03/15 | 661 | 661 | 650 | 660 | 8,000 |
2001/03/14 | 660 | 670 | 660 | 660 | 4,000 |
2001/03/13 | 660 | 660 | 660 | 660 | 3,000 |
2001/03/12 | 680 | 680 | 650 | 670 | 6,000 |
2001/03/09 | 700 | 700 | 680 | 680 | 7,000 |
2001/03/08 | 701 | 701 | 700 | 700 | 6,000 |
2001/03/07 | 729 | 729 | 700 | 701 | 11,000 |
2001/03/06 | 680 | 700 | 670 | 700 | 16,000 |
2001/03/05 | 749 | 749 | 690 | 700 | 13,000 |
2001/03/02 | 810 | 810 | 751 | 755 | 7,000 |
2001/03/01 | 829 | 829 | 801 | 820 | 7,000 |
2001/02/28 | 829 | 851 | 825 | 850 | 20,000 |
2001/02/27 | 810 | 853 | 810 | 853 | 27,000 |
2001/02/26 | 950 | 950 | 800 | 880 | 276,000 |
2001/02/23 | 900 | 900 | 900 | 900 | 7,000 |
2001/02/22 | 850 | 850 | 800 | 800 | 3,000 |
2001/02/20 | 860 | 860 | 850 | 850 | 4,000 |
2001/02/19 | 870 | 870 | 860 | 860 | 2,000 |
2001/02/14 | 870 | 870 | 870 | 870 | 2,000 |
2001/02/13 | 870 | 870 | 870 | 870 | 2,000 |
2001/02/09 | 850 | 870 | 850 | 870 | 3,000 |
2001/02/08 | 820 | 850 | 820 | 850 | 2,000 |
2001/02/06 | 800 | 840 | 800 | 840 | 6,000 |
2001/02/05 | 810 | 810 | 810 | 810 | 1,000 |
2001/02/02 | 760 | 810 | 760 | 810 | 8,000 |
2001/02/01 | 751 | 760 | 751 | 760 | 5,000 |
2001/01/30 | 799 | 799 | 799 | 799 | 1,000 |
2001/01/29 | 799 | 799 | 799 | 799 | 2,000 |
2001/01/26 | 799 | 800 | 799 | 800 | 2,000 |
2001/01/25 | 779 | 799 | 741 | 799 | 7,000 |
2001/01/24 | 780 | 800 | 725 | 800 | 12,000 |
2001/01/23 | 802 | 802 | 800 | 800 | 2,000 |
2001/01/22 | 771 | 809 | 771 | 809 | 10,000 |
2001/01/19 | 750 | 770 | 750 | 766 | 6,000 |
2001/01/18 | 720 | 760 | 720 | 760 | 4,000 |
2001/01/17 | 710 | 720 | 710 | 720 | 6,000 |
2001/01/16 | 710 | 710 | 710 | 710 | 3,000 |
2001/01/15 | 700 | 700 | 700 | 700 | 1,000 |
2001/01/10 | 700 | 700 | 700 | 700 | 5,000 |
2001/01/05 | 735 | 735 | 735 | 735 | 1,000 |
2001/01/04 | 730 | 730 | 730 | 730 | 2,000 |