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 |
---|---|---|---|---|---|
2007/12/28 | 266 | 266 | 266 | 266 | 1,000 |
2007/12/25 | 279 | 279 | 264 | 264 | 12,000 |
2007/12/21 | 270 | 270 | 270 | 270 | 6,000 |
2007/12/20 | 274 | 274 | 274 | 274 | 3,000 |
2007/12/19 | 272 | 274 | 272 | 274 | 4,000 |
2007/12/18 | 272 | 272 | 272 | 272 | 3,000 |
2007/12/17 | 272 | 272 | 272 | 272 | 5,000 |
2007/12/14 | 282 | 286 | 271 | 271 | 12,000 |
2007/12/13 | 270 | 270 | 266 | 267 | 12,000 |
2007/12/12 | 270 | 270 | 266 | 266 | 5,000 |
2007/12/11 | 280 | 280 | 265 | 265 | 8,000 |
2007/12/10 | 275 | 280 | 275 | 280 | 5,000 |
2007/12/07 | 276 | 276 | 274 | 275 | 7,000 |
2007/12/06 | 280 | 280 | 266 | 276 | 8,000 |
2007/12/05 | 268 | 268 | 266 | 266 | 4,000 |
2007/12/04 | 268 | 268 | 268 | 268 | 7,000 |
2007/12/03 | 266 | 266 | 266 | 266 | 3,000 |
2007/11/30 | 285 | 285 | 265 | 265 | 4,000 |
2007/11/28 | 280 | 280 | 280 | 280 | 2,000 |
2007/11/27 | 290 | 290 | 290 | 290 | 3,000 |
2007/11/26 | 290 | 290 | 290 | 290 | 3,000 |
2007/11/22 | 280 | 290 | 270 | 290 | 7,000 |
2007/11/21 | 279 | 279 | 270 | 270 | 6,000 |
2007/11/20 | 280 | 280 | 280 | 280 | 5,000 |
2007/11/19 | 281 | 281 | 281 | 281 | 4,000 |
2007/11/16 | 262 | 262 | 261 | 261 | 2,000 |
2007/11/14 | 263 | 263 | 261 | 261 | 2,000 |
2007/11/13 | 270 | 270 | 260 | 260 | 5,000 |
2007/11/12 | 255 | 270 | 255 | 270 | 13,000 |
2007/11/09 | 291 | 291 | 290 | 290 | 8,000 |
2007/11/08 | 292 | 292 | 291 | 291 | 8,000 |
2007/11/07 | 291 | 291 | 290 | 290 | 3,000 |
2007/11/06 | 300 | 300 | 290 | 290 | 8,000 |
2007/11/05 | 304 | 304 | 301 | 301 | 12,000 |
2007/11/02 | 304 | 304 | 301 | 304 | 6,000 |
2007/11/01 | 310 | 311 | 303 | 303 | 8,000 |
2007/10/31 | 299 | 302 | 299 | 300 | 16,000 |
2007/10/30 | 299 | 299 | 293 | 298 | 17,000 |
2007/10/29 | 300 | 300 | 290 | 291 | 19,000 |
2007/10/26 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/25 | 283 | 283 | 278 | 280 | 7,000 |
2007/10/24 | 278 | 284 | 277 | 277 | 8,000 |
2007/10/19 | 257 | 261 | 251 | 261 | 4,000 |
2007/10/18 | 258 | 260 | 258 | 260 | 3,000 |
2007/10/17 | 252 | 254 | 247 | 253 | 18,000 |
2007/10/16 | 267 | 267 | 254 | 257 | 6,000 |
2007/10/15 | 273 | 273 | 270 | 270 | 3,000 |
2007/10/11 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/10 | 267 | 267 | 267 | 267 | 2,000 |
2007/10/09 | 272 | 272 | 272 | 272 | 12,000 |
2007/10/05 | 280 | 284 | 272 | 272 | 8,000 |
2007/10/04 | 269 | 275 | 264 | 275 | 3,000 |
2007/10/03 | 279 | 279 | 279 | 279 | 1,000 |
2007/10/02 | 281 | 281 | 280 | 280 | 2,000 |
2007/09/28 | 280 | 280 | 280 | 280 | 1,000 |
2007/09/27 | 279 | 279 | 279 | 279 | 1,000 |
2007/09/25 | 269 | 274 | 269 | 274 | 8,000 |
2007/09/21 | 250 | 251 | 244 | 244 | 12,000 |
2007/09/20 | 250 | 254 | 249 | 249 | 12,000 |
2007/09/19 | 250 | 250 | 250 | 250 | 1,000 |
2007/09/18 | 242 | 242 | 242 | 242 | 1,000 |
2007/09/14 | 250 | 259 | 245 | 245 | 14,000 |
2007/09/12 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/11 | 250 | 250 | 246 | 250 | 17,000 |
2007/09/10 | 256 | 256 | 250 | 250 | 11,000 |
2007/09/07 | 260 | 265 | 258 | 258 | 37,000 |
2007/09/06 | 260 | 260 | 260 | 260 | 5,000 |
2007/09/05 | 261 | 261 | 259 | 260 | 18,000 |
2007/09/04 | 255 | 255 | 250 | 254 | 30,000 |
2007/09/03 | 262 | 265 | 251 | 251 | 25,000 |
2007/08/31 | 263 | 263 | 258 | 258 | 14,000 |
2007/08/30 | 265 | 268 | 263 | 263 | 14,000 |
2007/08/29 | 268 | 268 | 265 | 265 | 13,000 |
2007/08/28 | 262 | 269 | 262 | 263 | 9,000 |
2007/08/27 | 273 | 273 | 260 | 265 | 31,000 |
2007/08/24 | 293 | 293 | 273 | 273 | 53,000 |
2007/08/23 | 293 | 295 | 293 | 293 | 15,000 |
2007/08/22 | 293 | 293 | 288 | 293 | 22,000 |
2007/08/21 | 298 | 298 | 292 | 293 | 17,000 |
2007/08/20 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/17 | 305 | 305 | 305 | 305 | 1,000 |
2007/08/16 | 298 | 298 | 297 | 297 | 6,000 |
2007/08/15 | 307 | 307 | 307 | 307 | 1,000 |
2007/08/14 | 307 | 307 | 307 | 307 | 1,000 |
2007/08/13 | 305 | 305 | 304 | 304 | 4,000 |
2007/08/08 | 311 | 311 | 310 | 310 | 5,000 |
2007/08/07 | 320 | 320 | 320 | 320 | 3,000 |
2007/08/06 | 315 | 315 | 315 | 315 | 1,000 |
2007/08/03 | 310 | 310 | 310 | 310 | 2,000 |
2007/08/02 | 310 | 310 | 303 | 303 | 10,000 |
2007/08/01 | 320 | 320 | 310 | 310 | 9,000 |
2007/07/31 | 321 | 328 | 319 | 319 | 9,000 |
2007/07/30 | 313 | 320 | 312 | 320 | 7,000 |
2007/07/27 | 317 | 321 | 317 | 321 | 3,000 |
2007/07/26 | 330 | 330 | 330 | 330 | 5,000 |
2007/07/25 | 355 | 355 | 332 | 340 | 10,000 |
2007/07/24 | 357 | 357 | 345 | 350 | 4,000 |
2007/07/23 | 340 | 355 | 340 | 355 | 2,000 |
2007/07/20 | 342 | 342 | 340 | 340 | 6,000 |
2007/07/19 | 357 | 357 | 357 | 357 | 1,000 |
2007/07/18 | 356 | 360 | 352 | 352 | 3,000 |
2007/07/17 | 360 | 360 | 353 | 353 | 12,000 |
2007/07/12 | 360 | 360 | 360 | 360 | 1,000 |
2007/07/10 | 357 | 375 | 357 | 363 | 16,000 |
2007/07/09 | 356 | 356 | 345 | 356 | 12,000 |
2007/07/06 | 356 | 356 | 351 | 351 | 2,000 |
2007/07/05 | 358 | 362 | 358 | 362 | 2,000 |
2007/07/04 | 358 | 358 | 358 | 358 | 1,000 |
2007/07/03 | 360 | 368 | 351 | 368 | 9,000 |
2007/07/02 | 374 | 374 | 369 | 369 | 3,000 |
2007/06/29 | 368 | 368 | 365 | 365 | 3,000 |
2007/06/28 | 379 | 380 | 368 | 368 | 4,000 |
2007/06/27 | 379 | 379 | 379 | 379 | 3,000 |
2007/06/26 | 372 | 372 | 370 | 370 | 4,000 |
2007/06/25 | 368 | 370 | 368 | 370 | 14,000 |
2007/06/22 | 360 | 360 | 351 | 360 | 10,000 |
2007/06/21 | 365 | 366 | 350 | 350 | 21,000 |
2007/06/20 | 375 | 375 | 370 | 371 | 6,000 |
2007/06/19 | 379 | 385 | 375 | 375 | 13,000 |
2007/06/18 | 354 | 369 | 354 | 367 | 65,000 |
2007/06/15 | 345 | 345 | 326 | 339 | 14,000 |
2007/06/14 | 314 | 320 | 312 | 320 | 8,000 |
2007/06/13 | 306 | 306 | 306 | 306 | 5,000 |
2007/06/11 | 310 | 310 | 310 | 310 | 4,000 |
2007/06/08 | 311 | 311 | 311 | 311 | 3,000 |
2007/06/07 | 308 | 318 | 308 | 318 | 6,000 |
2007/06/06 | 312 | 312 | 307 | 307 | 5,000 |
2007/06/05 | 317 | 317 | 317 | 317 | 1,000 |
2007/06/04 | 332 | 332 | 303 | 303 | 7,000 |
2007/06/01 | 316 | 317 | 316 | 317 | 2,000 |
2007/05/31 | 312 | 313 | 312 | 313 | 4,000 |
2007/05/30 | 312 | 312 | 312 | 312 | 2,000 |
2007/05/29 | 311 | 312 | 311 | 312 | 4,000 |
2007/05/28 | 315 | 316 | 315 | 316 | 4,000 |
2007/05/25 | 326 | 326 | 326 | 326 | 7,000 |
2007/05/24 | 311 | 315 | 311 | 315 | 5,000 |
2007/05/23 | 311 | 311 | 311 | 311 | 8,000 |
2007/05/22 | 315 | 315 | 310 | 310 | 6,000 |
2007/05/21 | 317 | 322 | 317 | 322 | 3,000 |
2007/05/18 | 322 | 322 | 320 | 320 | 2,000 |
2007/05/17 | 320 | 320 | 320 | 320 | 1,000 |
2007/05/16 | 332 | 332 | 332 | 332 | 1,000 |
2007/05/15 | 326 | 334 | 326 | 334 | 3,000 |
2007/05/14 | 340 | 340 | 326 | 326 | 11,000 |
2007/05/10 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/09 | 338 | 338 | 333 | 333 | 2,000 |
2007/05/08 | 330 | 330 | 330 | 330 | 3,000 |
2007/05/07 | 325 | 335 | 325 | 330 | 9,000 |
2007/05/02 | 322 | 322 | 322 | 322 | 4,000 |
2007/05/01 | 322 | 322 | 320 | 322 | 16,000 |
2007/04/27 | 310 | 312 | 310 | 311 | 22,000 |
2007/04/26 | 313 | 313 | 313 | 313 | 2,000 |
2007/04/25 | 311 | 315 | 311 | 313 | 16,000 |
2007/04/24 | 318 | 318 | 316 | 316 | 8,000 |
2007/04/23 | 312 | 324 | 312 | 319 | 6,000 |
2007/04/20 | 320 | 320 | 320 | 320 | 8,000 |
2007/04/19 | 307 | 315 | 307 | 315 | 6,000 |
2007/04/18 | 310 | 315 | 302 | 302 | 13,000 |
2007/04/17 | 315 | 315 | 315 | 315 | 8,000 |
2007/04/16 | 317 | 320 | 316 | 316 | 8,000 |
2007/04/13 | 313 | 316 | 311 | 316 | 10,000 |
2007/04/12 | 318 | 318 | 313 | 313 | 4,000 |
2007/04/11 | 320 | 325 | 315 | 320 | 11,000 |
2007/04/10 | 325 | 325 | 325 | 325 | 1,000 |
2007/04/09 | 325 | 325 | 320 | 325 | 17,000 |
2007/04/05 | 323 | 325 | 323 | 325 | 8,000 |
2007/04/04 | 322 | 322 | 322 | 322 | 2,000 |
2007/04/03 | 316 | 316 | 316 | 316 | 3,000 |
2007/04/02 | 321 | 325 | 321 | 325 | 2,000 |
2007/03/30 | 320 | 320 | 310 | 320 | 8,000 |
2007/03/29 | 310 | 320 | 310 | 320 | 3,000 |
2007/03/28 | 310 | 310 | 309 | 309 | 8,000 |
2007/03/27 | 320 | 320 | 320 | 320 | 4,000 |
2007/03/26 | 314 | 316 | 313 | 313 | 6,000 |
2007/03/23 | 315 | 318 | 315 | 315 | 12,000 |
2007/03/22 | 310 | 311 | 308 | 310 | 26,000 |
2007/03/20 | 324 | 328 | 320 | 320 | 11,000 |
2007/03/19 | 320 | 339 | 320 | 339 | 3,000 |
2007/03/14 | 330 | 340 | 321 | 340 | 8,000 |
2007/03/13 | 335 | 340 | 335 | 340 | 2,000 |
2007/03/08 | 350 | 350 | 340 | 345 | 3,000 |
2007/03/07 | 345 | 345 | 340 | 344 | 10,000 |
2007/03/06 | 337 | 345 | 337 | 345 | 7,000 |
2007/03/05 | 343 | 343 | 342 | 342 | 6,000 |
2007/03/01 | 370 | 370 | 370 | 370 | 3,000 |
2007/02/28 | 350 | 350 | 350 | 350 | 9,000 |
2007/02/27 | 369 | 370 | 355 | 360 | 6,000 |
2007/02/26 | 350 | 370 | 350 | 370 | 7,000 |
2007/02/23 | 346 | 370 | 346 | 365 | 10,000 |
2007/02/22 | 337 | 342 | 337 | 342 | 2,000 |
2007/02/21 | 342 | 342 | 336 | 336 | 11,000 |
2007/02/20 | 348 | 348 | 338 | 338 | 3,000 |
2007/02/19 | 345 | 348 | 345 | 348 | 4,000 |
2007/02/16 | 350 | 350 | 350 | 350 | 1,000 |
2007/02/15 | 350 | 350 | 345 | 345 | 5,000 |
2007/02/14 | 345 | 345 | 345 | 345 | 2,000 |
2007/02/13 | 341 | 341 | 340 | 340 | 3,000 |
2007/02/09 | 337 | 348 | 337 | 348 | 6,000 |
2007/02/08 | 345 | 346 | 345 | 346 | 2,000 |
2007/02/07 | 339 | 339 | 339 | 339 | 5,000 |
2007/02/06 | 338 | 338 | 338 | 338 | 5,000 |
2007/02/05 | 340 | 340 | 340 | 340 | 1,000 |
2007/02/02 | 355 | 355 | 354 | 355 | 4,000 |
2007/02/01 | 354 | 354 | 354 | 354 | 1,000 |
2007/01/31 | 337 | 356 | 337 | 356 | 2,000 |
2007/01/30 | 335 | 342 | 335 | 342 | 8,000 |
2007/01/29 | 359 | 359 | 340 | 340 | 20,000 |
2007/01/26 | 361 | 378 | 361 | 372 | 19,000 |
2007/01/25 | 390 | 393 | 370 | 370 | 13,000 |
2007/01/24 | 371 | 371 | 369 | 370 | 15,000 |
2007/01/23 | 370 | 370 | 351 | 370 | 43,000 |
2007/01/22 | 364 | 370 | 364 | 370 | 22,000 |
2007/01/19 | 341 | 349 | 341 | 349 | 3,000 |
2007/01/18 | 336 | 340 | 336 | 340 | 10,000 |
2007/01/17 | 330 | 330 | 330 | 330 | 9,000 |
2007/01/16 | 325 | 330 | 325 | 330 | 13,000 |
2007/01/15 | 325 | 325 | 325 | 325 | 2,000 |
2007/01/12 | 322 | 325 | 320 | 325 | 10,000 |
2007/01/11 | 314 | 314 | 314 | 314 | 2,000 |
2007/01/10 | 313 | 315 | 313 | 314 | 6,000 |
2007/01/09 | 325 | 325 | 322 | 323 | 4,000 |
2007/01/05 | 332 | 334 | 326 | 326 | 12,000 |
2007/01/04 | 331 | 335 | 331 | 334 | 7,000 |