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 |
---|---|---|---|---|---|
2002/12/30 | 307 | 307 | 307 | 307 | 1,000 |
2002/12/27 | 310 | 310 | 300 | 300 | 3,000 |
2002/12/26 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/25 | 305 | 309 | 300 | 300 | 10,000 |
2002/12/24 | 300 | 300 | 300 | 300 | 2,000 |
2002/12/20 | 292 | 294 | 292 | 294 | 2,000 |
2002/12/19 | 310 | 310 | 310 | 310 | 3,000 |
2002/12/18 | 320 | 320 | 311 | 311 | 2,000 |
2002/12/17 | 315 | 315 | 310 | 315 | 3,000 |
2002/12/16 | 315 | 315 | 315 | 315 | 1,000 |
2002/12/13 | 344 | 344 | 330 | 330 | 10,000 |
2002/12/12 | 312 | 312 | 312 | 312 | 2,000 |
2002/12/11 | 325 | 325 | 320 | 320 | 6,000 |
2002/12/05 | 335 | 335 | 330 | 330 | 4,000 |
2002/12/04 | 335 | 335 | 335 | 335 | 1,000 |
2002/12/03 | 330 | 330 | 330 | 330 | 2,000 |
2002/11/29 | 325 | 345 | 325 | 330 | 11,000 |
2002/11/28 | 321 | 321 | 320 | 320 | 4,000 |
2002/11/26 | 330 | 330 | 330 | 330 | 1,000 |
2002/11/25 | 299 | 350 | 290 | 350 | 24,000 |
2002/11/22 | 285 | 290 | 285 | 290 | 9,000 |
2002/11/21 | 290 | 290 | 285 | 285 | 7,000 |
2002/11/20 | 300 | 300 | 300 | 300 | 1,000 |
2002/11/19 | 310 | 310 | 310 | 310 | 1,000 |
2002/11/18 | 320 | 320 | 320 | 320 | 1,000 |
2002/11/15 | 320 | 320 | 320 | 320 | 2,000 |
2002/11/14 | 320 | 320 | 320 | 320 | 1,000 |
2002/11/13 | 330 | 330 | 330 | 330 | 3,000 |
2002/11/06 | 351 | 355 | 345 | 355 | 3,000 |
2002/11/01 | 353 | 353 | 353 | 353 | 1,000 |
2002/10/29 | 372 | 372 | 353 | 353 | 2,000 |
2002/10/25 | 367 | 372 | 367 | 372 | 5,000 |
2002/10/24 | 362 | 362 | 362 | 362 | 1,000 |
2002/10/22 | 370 | 370 | 360 | 360 | 2,000 |
2002/10/21 | 375 | 375 | 375 | 375 | 1,000 |
2002/10/18 | 370 | 370 | 370 | 370 | 3,000 |
2002/10/17 | 370 | 370 | 370 | 370 | 1,000 |
2002/10/16 | 358 | 358 | 358 | 358 | 1,000 |
2002/10/15 | 355 | 355 | 355 | 355 | 1,000 |
2002/10/11 | 350 | 355 | 350 | 355 | 5,000 |
2002/10/10 | 350 | 350 | 350 | 350 | 3,000 |
2002/10/09 | 352 | 352 | 350 | 350 | 10,000 |
2002/10/08 | 351 | 351 | 351 | 351 | 2,000 |
2002/10/07 | 355 | 355 | 355 | 355 | 1,000 |
2002/10/04 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/03 | 385 | 385 | 383 | 383 | 5,000 |
2002/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2002/09/27 | 400 | 400 | 400 | 400 | 1,000 |
2002/09/26 | 400 | 400 | 400 | 400 | 2,000 |
2002/09/25 | 410 | 414 | 401 | 401 | 7,000 |
2002/09/24 | 401 | 410 | 401 | 410 | 2,000 |
2002/09/20 | 414 | 414 | 404 | 404 | 3,000 |
2002/09/19 | 410 | 412 | 410 | 412 | 3,000 |
2002/09/18 | 412 | 412 | 412 | 412 | 1,000 |
2002/09/12 | 434 | 434 | 434 | 434 | 3,000 |
2002/09/09 | 434 | 434 | 434 | 434 | 1,000 |
2002/09/05 | 418 | 418 | 418 | 418 | 1,000 |
2002/09/04 | 416 | 417 | 416 | 416 | 8,000 |
2002/09/03 | 439 | 439 | 426 | 426 | 3,000 |
2002/09/02 | 440 | 440 | 440 | 440 | 1,000 |
2002/08/30 | 437 | 440 | 437 | 440 | 3,000 |
2002/08/29 | 442 | 442 | 438 | 442 | 11,000 |
2002/08/28 | 439 | 445 | 439 | 445 | 16,000 |
2002/08/26 | 440 | 440 | 440 | 440 | 3,000 |
2002/08/23 | 441 | 441 | 440 | 440 | 7,000 |
2002/08/22 | 426 | 426 | 426 | 426 | 3,000 |
2002/08/21 | 426 | 426 | 426 | 426 | 1,000 |
2002/08/20 | 417 | 422 | 417 | 422 | 2,000 |
2002/08/12 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/02 | 416 | 416 | 416 | 416 | 1,000 |
2002/07/30 | 430 | 430 | 430 | 430 | 1,000 |
2002/07/29 | 440 | 440 | 440 | 440 | 1,000 |
2002/07/26 | 440 | 440 | 440 | 440 | 1,000 |
2002/07/25 | 452 | 452 | 452 | 452 | 5,000 |
2002/07/24 | 420 | 420 | 420 | 420 | 1,000 |
2002/07/23 | 422 | 423 | 420 | 420 | 9,000 |
2002/07/22 | 430 | 430 | 430 | 430 | 1,000 |
2002/07/19 | 434 | 434 | 434 | 434 | 2,000 |
2002/07/18 | 449 | 449 | 432 | 432 | 13,000 |
2002/07/17 | 441 | 441 | 441 | 441 | 2,000 |
2002/07/16 | 460 | 460 | 460 | 460 | 1,000 |
2002/07/15 | 458 | 458 | 458 | 458 | 1,000 |
2002/07/11 | 458 | 458 | 446 | 446 | 5,000 |
2002/07/08 | 458 | 458 | 442 | 442 | 4,000 |
2002/07/05 | 440 | 453 | 440 | 453 | 6,000 |
2002/07/04 | 443 | 443 | 440 | 440 | 3,000 |
2002/07/02 | 435 | 435 | 431 | 431 | 4,000 |
2002/07/01 | 435 | 435 | 435 | 435 | 5,000 |
2002/06/28 | 440 | 440 | 430 | 433 | 6,000 |
2002/06/27 | 449 | 449 | 440 | 449 | 4,000 |
2002/06/25 | 465 | 486 | 465 | 465 | 22,000 |
2002/06/24 | 436 | 440 | 436 | 440 | 3,000 |
2002/06/21 | 440 | 440 | 440 | 440 | 3,000 |
2002/06/20 | 436 | 436 | 436 | 436 | 1,000 |
2002/06/18 | 440 | 440 | 432 | 432 | 2,000 |
2002/06/17 | 450 | 450 | 450 | 450 | 1,000 |
2002/06/13 | 448 | 448 | 448 | 448 | 1,000 |
2002/06/12 | 450 | 450 | 450 | 450 | 2,000 |
2002/06/10 | 459 | 459 | 459 | 459 | 2,000 |
2002/06/07 | 450 | 450 | 450 | 450 | 3,000 |
2002/06/06 | 451 | 451 | 449 | 450 | 3,000 |
2002/06/05 | 450 | 450 | 450 | 450 | 5,000 |
2002/06/04 | 451 | 451 | 450 | 450 | 5,000 |
2002/06/03 | 460 | 460 | 450 | 451 | 3,000 |
2002/05/30 | 460 | 460 | 460 | 460 | 4,000 |
2002/05/29 | 460 | 460 | 460 | 460 | 3,000 |
2002/05/28 | 457 | 460 | 457 | 460 | 2,000 |
2002/05/27 | 479 | 479 | 460 | 460 | 4,000 |
2002/05/24 | 482 | 482 | 482 | 482 | 4,000 |
2002/05/23 | 450 | 450 | 442 | 442 | 5,000 |
2002/05/22 | 455 | 455 | 450 | 450 | 3,000 |
2002/05/21 | 454 | 454 | 454 | 454 | 1,000 |
2002/05/17 | 459 | 460 | 459 | 460 | 6,000 |
2002/05/15 | 451 | 451 | 451 | 451 | 2,000 |
2002/05/14 | 435 | 435 | 435 | 435 | 2,000 |
2002/05/13 | 431 | 431 | 431 | 431 | 1,000 |
2002/05/10 | 436 | 436 | 436 | 436 | 1,000 |
2002/05/09 | 430 | 435 | 430 | 435 | 2,000 |
2002/05/08 | 430 | 430 | 430 | 430 | 5,000 |
2002/05/07 | 433 | 433 | 430 | 430 | 4,000 |
2002/05/02 | 439 | 439 | 433 | 433 | 6,000 |
2002/05/01 | 436 | 436 | 433 | 433 | 2,000 |
2002/04/30 | 443 | 443 | 435 | 441 | 4,000 |
2002/04/26 | 445 | 445 | 445 | 445 | 6,000 |
2002/04/25 | 450 | 457 | 450 | 453 | 6,000 |
2002/04/24 | 445 | 445 | 445 | 445 | 1,000 |
2002/04/23 | 440 | 440 | 440 | 440 | 6,000 |
2002/04/22 | 450 | 450 | 440 | 440 | 24,000 |
2002/04/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/04/18 | 468 | 471 | 468 | 470 | 4,000 |
2002/04/17 | 480 | 480 | 476 | 476 | 3,000 |
2002/04/16 | 475 | 475 | 475 | 475 | 2,000 |
2002/04/15 | 480 | 480 | 470 | 470 | 6,000 |
2002/04/12 | 487 | 487 | 480 | 480 | 3,000 |
2002/04/11 | 482 | 482 | 482 | 482 | 2,000 |
2002/04/10 | 487 | 487 | 487 | 487 | 1,000 |
2002/04/09 | 488 | 488 | 487 | 487 | 2,000 |
2002/04/08 | 487 | 487 | 487 | 487 | 4,000 |
2002/04/05 | 485 | 485 | 485 | 485 | 3,000 |
2002/04/04 | 495 | 495 | 490 | 490 | 4,000 |
2002/04/03 | 500 | 500 | 495 | 495 | 5,000 |
2002/04/02 | 501 | 501 | 500 | 500 | 2,000 |
2002/04/01 | 492 | 500 | 492 | 500 | 3,000 |
2002/03/29 | 500 | 500 | 494 | 494 | 3,000 |
2002/03/28 | 517 | 517 | 501 | 501 | 2,000 |
2002/03/25 | 524 | 524 | 523 | 523 | 4,000 |
2002/03/20 | 502 | 502 | 502 | 502 | 2,000 |
2002/03/19 | 500 | 500 | 500 | 500 | 4,000 |
2002/03/18 | 515 | 515 | 500 | 500 | 3,000 |
2002/03/14 | 506 | 506 | 506 | 506 | 1,000 |
2002/03/12 | 559 | 560 | 540 | 540 | 11,000 |
2002/03/11 | 520 | 540 | 519 | 539 | 15,000 |
2002/03/08 | 481 | 490 | 481 | 490 | 7,000 |
2002/03/07 | 481 | 481 | 470 | 471 | 4,000 |
2002/03/06 | 480 | 480 | 480 | 480 | 1,000 |
2002/03/05 | 482 | 482 | 480 | 480 | 4,000 |
2002/03/04 | 466 | 475 | 466 | 475 | 3,000 |
2002/03/01 | 450 | 450 | 450 | 450 | 1,000 |
2002/02/27 | 459 | 459 | 459 | 459 | 1,000 |
2002/02/26 | 465 | 465 | 460 | 460 | 3,000 |
2002/02/25 | 469 | 469 | 469 | 469 | 3,000 |
2002/02/22 | 445 | 445 | 445 | 445 | 2,000 |
2002/02/21 | 444 | 444 | 444 | 444 | 2,000 |
2002/02/18 | 440 | 440 | 440 | 440 | 2,000 |
2002/02/15 | 450 | 450 | 450 | 450 | 4,000 |
2002/02/14 | 451 | 451 | 451 | 451 | 5,000 |
2002/02/12 | 463 | 463 | 450 | 450 | 4,000 |
2002/02/08 | 467 | 467 | 452 | 452 | 2,000 |
2002/02/05 | 465 | 465 | 465 | 465 | 2,000 |
2002/02/01 | 470 | 470 | 470 | 470 | 2,000 |
2002/01/30 | 470 | 470 | 470 | 470 | 5,000 |
2002/01/28 | 470 | 475 | 470 | 475 | 2,000 |
2002/01/25 | 469 | 480 | 469 | 470 | 6,000 |
2002/01/24 | 460 | 460 | 460 | 460 | 3,000 |
2002/01/23 | 462 | 462 | 462 | 462 | 1,000 |
2002/01/22 | 470 | 470 | 462 | 462 | 7,000 |
2002/01/21 | 460 | 470 | 460 | 460 | 8,000 |
2002/01/16 | 459 | 459 | 450 | 450 | 2,000 |
2002/01/15 | 460 | 460 | 460 | 460 | 2,000 |
2002/01/10 | 470 | 470 | 470 | 470 | 2,000 |
2002/01/09 | 477 | 480 | 471 | 471 | 10,000 |
2002/01/08 | 467 | 477 | 467 | 477 | 3,000 |
2002/01/07 | 479 | 479 | 470 | 479 | 8,000 |
2002/01/04 | 463 | 463 | 463 | 463 | 1,000 |