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 |
---|---|---|---|---|---|
2004/12/30 | 560 | 595 | 560 | 595 | 7,000 |
2004/12/29 | 553 | 562 | 553 | 562 | 22,000 |
2004/12/28 | 540 | 554 | 540 | 544 | 13,000 |
2004/12/27 | 548 | 555 | 535 | 550 | 29,000 |
2004/12/24 | 520 | 520 | 508 | 508 | 27,000 |
2004/12/22 | 507 | 520 | 505 | 512 | 33,000 |
2004/12/21 | 507 | 510 | 507 | 510 | 8,000 |
2004/12/20 | 507 | 520 | 505 | 505 | 58,000 |
2004/12/17 | 510 | 510 | 507 | 507 | 24,000 |
2004/12/16 | 497 | 508 | 497 | 506 | 20,000 |
2004/12/15 | 500 | 500 | 496 | 496 | 12,000 |
2004/12/14 | 501 | 505 | 496 | 496 | 29,000 |
2004/12/13 | 522 | 522 | 490 | 500 | 34,000 |
2004/12/10 | 489 | 515 | 487 | 512 | 75,000 |
2004/12/09 | 483 | 483 | 479 | 479 | 15,000 |
2004/12/08 | 497 | 498 | 480 | 480 | 26,000 |
2004/12/07 | 505 | 510 | 500 | 500 | 21,000 |
2004/12/06 | 485 | 521 | 485 | 500 | 55,000 |
2004/12/03 | 445 | 479 | 445 | 475 | 67,000 |
2004/12/02 | 432 | 440 | 432 | 440 | 3,000 |
2004/12/01 | 436 | 436 | 434 | 434 | 10,000 |
2004/11/30 | 440 | 449 | 440 | 440 | 18,000 |
2004/11/29 | 439 | 440 | 437 | 438 | 8,000 |
2004/11/26 | 437 | 439 | 437 | 439 | 25,000 |
2004/11/25 | 435 | 437 | 433 | 437 | 34,000 |
2004/11/24 | 431 | 431 | 427 | 430 | 11,000 |
2004/11/19 | 413 | 415 | 413 | 415 | 4,000 |
2004/11/18 | 413 | 413 | 413 | 413 | 2,000 |
2004/11/17 | 410 | 410 | 407 | 407 | 3,000 |
2004/11/16 | 415 | 419 | 413 | 413 | 8,000 |
2004/11/15 | 411 | 420 | 408 | 413 | 27,000 |
2004/11/12 | 402 | 402 | 402 | 402 | 2,000 |
2004/11/11 | 401 | 410 | 401 | 401 | 11,000 |
2004/11/10 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/09 | 410 | 410 | 402 | 403 | 11,000 |
2004/11/02 | 404 | 404 | 404 | 404 | 1,000 |
2004/11/01 | 409 | 409 | 409 | 409 | 3,000 |
2004/10/26 | 421 | 421 | 417 | 417 | 2,000 |
2004/10/25 | 436 | 436 | 436 | 436 | 1,000 |
2004/10/22 | 412 | 412 | 410 | 411 | 13,000 |
2004/10/21 | 425 | 425 | 425 | 425 | 1,000 |
2004/10/20 | 429 | 429 | 429 | 429 | 3,000 |
2004/10/18 | 430 | 430 | 430 | 430 | 2,000 |
2004/10/15 | 434 | 434 | 430 | 430 | 10,000 |
2004/10/14 | 435 | 436 | 435 | 436 | 4,000 |
2004/10/13 | 435 | 435 | 435 | 435 | 5,000 |
2004/10/12 | 433 | 434 | 433 | 434 | 5,000 |
2004/10/07 | 430 | 430 | 429 | 429 | 6,000 |
2004/10/06 | 429 | 430 | 429 | 430 | 3,000 |
2004/10/05 | 429 | 431 | 429 | 430 | 12,000 |
2004/10/04 | 430 | 430 | 428 | 430 | 4,000 |
2004/09/30 | 425 | 425 | 425 | 425 | 1,000 |
2004/09/28 | 430 | 430 | 428 | 428 | 6,000 |
2004/09/27 | 430 | 430 | 430 | 430 | 9,000 |
2004/09/24 | 429 | 430 | 420 | 430 | 17,000 |
2004/09/22 | 433 | 433 | 429 | 429 | 7,000 |
2004/09/21 | 435 | 435 | 434 | 434 | 3,000 |
2004/09/17 | 431 | 436 | 431 | 436 | 2,000 |
2004/09/15 | 445 | 445 | 445 | 445 | 13,000 |
2004/09/13 | 435 | 445 | 435 | 445 | 3,000 |
2004/09/10 | 435 | 435 | 435 | 435 | 1,000 |
2004/09/09 | 433 | 433 | 433 | 433 | 2,000 |
2004/09/03 | 425 | 434 | 424 | 434 | 4,000 |
2004/09/02 | 430 | 430 | 430 | 430 | 1,000 |
2004/09/01 | 431 | 431 | 431 | 431 | 1,000 |
2004/08/31 | 416 | 416 | 416 | 416 | 2,000 |
2004/08/30 | 425 | 425 | 424 | 424 | 3,000 |
2004/08/27 | 425 | 425 | 425 | 425 | 1,000 |
2004/08/26 | 430 | 430 | 425 | 425 | 3,000 |
2004/08/25 | 428 | 428 | 415 | 425 | 5,000 |
2004/08/24 | 428 | 428 | 428 | 428 | 1,000 |
2004/08/23 | 430 | 440 | 420 | 420 | 4,000 |
2004/08/19 | 435 | 435 | 430 | 430 | 4,000 |
2004/08/17 | 436 | 440 | 436 | 440 | 4,000 |
2004/08/16 | 416 | 416 | 416 | 416 | 2,000 |
2004/08/13 | 430 | 430 | 430 | 430 | 1,000 |
2004/08/11 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/10 | 427 | 441 | 427 | 441 | 2,000 |
2004/08/06 | 420 | 420 | 420 | 420 | 2,000 |
2004/08/05 | 415 | 415 | 415 | 415 | 1,000 |
2004/08/03 | 415 | 415 | 415 | 415 | 3,000 |
2004/08/02 | 445 | 445 | 425 | 425 | 5,000 |
2004/07/30 | 425 | 430 | 420 | 420 | 5,000 |
2004/07/29 | 435 | 435 | 425 | 425 | 5,000 |
2004/07/28 | 435 | 435 | 435 | 435 | 2,000 |
2004/07/27 | 435 | 435 | 435 | 435 | 4,000 |
2004/07/26 | 434 | 449 | 434 | 449 | 11,000 |
2004/07/23 | 455 | 458 | 437 | 437 | 13,000 |
2004/07/22 | 442 | 442 | 442 | 442 | 3,000 |
2004/07/21 | 460 | 460 | 450 | 450 | 6,000 |
2004/07/20 | 460 | 460 | 460 | 460 | 2,000 |
2004/07/16 | 467 | 467 | 467 | 467 | 2,000 |
2004/07/14 | 485 | 485 | 470 | 470 | 7,000 |
2004/07/13 | 485 | 485 | 465 | 481 | 9,000 |
2004/07/12 | 450 | 480 | 450 | 480 | 19,000 |
2004/07/09 | 461 | 461 | 451 | 455 | 7,000 |
2004/07/08 | 465 | 465 | 465 | 465 | 4,000 |
2004/07/07 | 461 | 475 | 461 | 475 | 18,000 |
2004/07/06 | 471 | 482 | 470 | 480 | 18,000 |
2004/07/05 | 450 | 465 | 440 | 460 | 15,000 |
2004/07/02 | 455 | 455 | 450 | 450 | 12,000 |
2004/07/01 | 435 | 455 | 435 | 455 | 36,000 |
2004/06/30 | 440 | 440 | 431 | 431 | 6,000 |
2004/06/29 | 440 | 440 | 440 | 440 | 1,000 |
2004/06/28 | 440 | 440 | 440 | 440 | 7,000 |
2004/06/25 | 440 | 440 | 428 | 440 | 24,000 |
2004/06/24 | 425 | 438 | 425 | 438 | 13,000 |
2004/06/23 | 412 | 424 | 412 | 420 | 14,000 |
2004/06/22 | 415 | 420 | 411 | 420 | 11,000 |
2004/06/21 | 416 | 416 | 411 | 411 | 8,000 |
2004/06/18 | 415 | 420 | 408 | 410 | 25,000 |
2004/06/17 | 415 | 418 | 410 | 410 | 38,000 |
2004/06/16 | 410 | 415 | 407 | 410 | 22,000 |
2004/06/15 | 411 | 411 | 407 | 407 | 8,000 |
2004/06/14 | 410 | 410 | 410 | 410 | 7,000 |
2004/06/11 | 403 | 403 | 402 | 402 | 3,000 |
2004/06/10 | 401 | 401 | 401 | 401 | 2,000 |
2004/06/08 | 402 | 402 | 402 | 402 | 3,000 |
2004/06/07 | 405 | 405 | 401 | 401 | 2,000 |
2004/06/04 | 401 | 401 | 401 | 401 | 1,000 |
2004/06/03 | 401 | 406 | 401 | 406 | 4,000 |
2004/06/02 | 405 | 405 | 405 | 405 | 2,000 |
2004/06/01 | 405 | 405 | 405 | 405 | 4,000 |
2004/05/31 | 408 | 408 | 407 | 407 | 4,000 |
2004/05/28 | 409 | 409 | 403 | 403 | 6,000 |
2004/05/26 | 409 | 415 | 406 | 409 | 4,000 |
2004/05/25 | 420 | 420 | 391 | 391 | 23,000 |
2004/05/24 | 403 | 421 | 403 | 405 | 6,000 |
2004/05/21 | 409 | 409 | 401 | 401 | 2,000 |
2004/05/19 | 398 | 400 | 398 | 400 | 23,000 |
2004/05/18 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/17 | 402 | 402 | 402 | 402 | 1,000 |
2004/05/14 | 405 | 405 | 405 | 405 | 3,000 |
2004/05/13 | 405 | 405 | 405 | 405 | 2,000 |
2004/05/12 | 405 | 410 | 402 | 410 | 13,000 |
2004/05/11 | 401 | 401 | 400 | 400 | 3,000 |
2004/05/10 | 422 | 422 | 400 | 400 | 17,000 |
2004/05/07 | 422 | 422 | 422 | 422 | 1,000 |
2004/05/06 | 440 | 440 | 426 | 426 | 7,000 |
2004/04/30 | 445 | 445 | 432 | 432 | 2,000 |
2004/04/28 | 449 | 449 | 436 | 436 | 2,000 |
2004/04/27 | 447 | 450 | 444 | 447 | 15,000 |
2004/04/26 | 437 | 449 | 437 | 445 | 15,000 |
2004/04/23 | 433 | 440 | 433 | 440 | 5,000 |
2004/04/21 | 427 | 427 | 425 | 425 | 4,000 |
2004/04/20 | 436 | 436 | 426 | 426 | 6,000 |
2004/04/19 | 440 | 440 | 436 | 436 | 4,000 |
2004/04/16 | 440 | 449 | 437 | 440 | 7,000 |
2004/04/15 | 436 | 449 | 436 | 436 | 27,000 |
2004/04/14 | 426 | 436 | 426 | 435 | 20,000 |
2004/04/13 | 423 | 430 | 422 | 422 | 20,000 |
2004/04/12 | 420 | 422 | 420 | 420 | 4,000 |
2004/04/09 | 423 | 426 | 423 | 425 | 4,000 |
2004/04/08 | 425 | 425 | 425 | 425 | 1,000 |
2004/04/07 | 421 | 430 | 421 | 425 | 8,000 |
2004/04/06 | 430 | 430 | 415 | 430 | 17,000 |
2004/04/05 | 410 | 434 | 410 | 423 | 26,000 |
2004/04/02 | 409 | 410 | 408 | 409 | 9,000 |
2004/04/01 | 407 | 410 | 406 | 406 | 9,000 |
2004/03/31 | 408 | 408 | 407 | 407 | 10,000 |
2004/03/30 | 407 | 408 | 406 | 408 | 12,000 |
2004/03/29 | 412 | 414 | 408 | 408 | 6,000 |
2004/03/26 | 412 | 412 | 410 | 410 | 4,000 |
2004/03/25 | 413 | 416 | 413 | 415 | 14,000 |
2004/03/24 | 410 | 410 | 407 | 407 | 9,000 |
2004/03/23 | 406 | 406 | 406 | 406 | 7,000 |
2004/03/22 | 410 | 415 | 410 | 415 | 14,000 |
2004/03/19 | 416 | 417 | 403 | 417 | 43,000 |
2004/03/18 | 410 | 421 | 409 | 421 | 41,000 |
2004/03/17 | 409 | 410 | 407 | 409 | 23,000 |
2004/03/16 | 408 | 410 | 404 | 409 | 24,000 |
2004/03/15 | 405 | 409 | 404 | 409 | 30,000 |
2004/03/12 | 407 | 409 | 402 | 404 | 20,000 |
2004/03/11 | 409 | 415 | 407 | 410 | 8,000 |
2004/03/10 | 406 | 420 | 405 | 420 | 22,000 |
2004/03/09 | 414 | 415 | 405 | 405 | 25,000 |
2004/03/08 | 405 | 427 | 401 | 415 | 90,000 |
2004/03/05 | 475 | 475 | 475 | 475 | 2,000 |
2004/03/03 | 470 | 470 | 463 | 463 | 8,000 |
2004/03/02 | 468 | 470 | 468 | 470 | 13,000 |
2004/03/01 | 468 | 470 | 468 | 468 | 21,000 |
2004/02/27 | 469 | 469 | 465 | 469 | 5,000 |
2004/02/26 | 465 | 469 | 465 | 469 | 2,000 |
2004/02/25 | 467 | 468 | 467 | 468 | 3,000 |
2004/02/24 | 460 | 470 | 460 | 470 | 4,000 |
2004/02/23 | 459 | 459 | 458 | 458 | 7,000 |
2004/02/20 | 444 | 457 | 444 | 457 | 5,000 |
2004/02/17 | 435 | 435 | 435 | 435 | 3,000 |
2004/02/16 | 430 | 430 | 422 | 422 | 5,000 |
2004/02/13 | 420 | 420 | 420 | 420 | 1,000 |
2004/02/12 | 421 | 421 | 420 | 420 | 5,000 |
2004/02/10 | 430 | 430 | 410 | 417 | 7,000 |
2004/02/09 | 435 | 435 | 430 | 430 | 2,000 |
2004/02/06 | 431 | 435 | 431 | 435 | 2,000 |
2004/02/03 | 442 | 442 | 442 | 442 | 1,000 |
2004/02/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/01/30 | 451 | 451 | 451 | 451 | 3,000 |
2004/01/28 | 455 | 455 | 455 | 455 | 2,000 |
2004/01/27 | 457 | 457 | 457 | 457 | 1,000 |
2004/01/26 | 455 | 460 | 455 | 455 | 5,000 |
2004/01/23 | 459 | 459 | 451 | 451 | 7,000 |
2004/01/22 | 451 | 451 | 451 | 451 | 1,000 |
2004/01/21 | 450 | 450 | 450 | 450 | 3,000 |
2004/01/20 | 455 | 460 | 450 | 450 | 10,000 |
2004/01/19 | 434 | 460 | 434 | 450 | 10,000 |
2004/01/15 | 430 | 435 | 429 | 431 | 9,000 |
2004/01/14 | 425 | 425 | 425 | 425 | 2,000 |
2004/01/13 | 435 | 439 | 426 | 426 | 3,000 |
2004/01/09 | 421 | 430 | 421 | 425 | 4,000 |
2004/01/08 | 410 | 410 | 410 | 410 | 10,000 |
2004/01/07 | 415 | 415 | 410 | 410 | 4,000 |
2004/01/06 | 416 | 416 | 416 | 416 | 2,000 |
2004/01/05 | 415 | 415 | 415 | 415 | 1,000 |