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 |
|---|---|---|---|---|---|
| 2008/12/25 | 199 | 199 | 199 | 199 | 6,000 |
| 2008/12/24 | 164 | 169 | 164 | 169 | 4,000 |
| 2008/12/22 | 171 | 172 | 171 | 172 | 3,000 |
| 2008/12/19 | 175 | 176 | 175 | 176 | 2,000 |
| 2008/12/17 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/12/12 | 219 | 219 | 219 | 219 | 12,000 |
| 2008/12/11 | 184 | 184 | 184 | 184 | 4,000 |
| 2008/12/10 | 188 | 188 | 188 | 188 | 4,000 |
| 2008/12/09 | 189 | 189 | 188 | 188 | 10,000 |
| 2008/12/08 | 185 | 190 | 185 | 190 | 3,000 |
| 2008/12/05 | 180 | 190 | 180 | 190 | 5,000 |
| 2008/12/03 | 186 | 186 | 186 | 186 | 6,000 |
| 2008/11/27 | 181 | 181 | 181 | 181 | 5,000 |
| 2008/11/26 | 181 | 181 | 181 | 181 | 5,000 |
| 2008/11/25 | 181 | 181 | 180 | 181 | 12,000 |
| 2008/11/21 | 181 | 181 | 181 | 181 | 19,000 |
| 2008/11/20 | 182 | 182 | 182 | 182 | 9,000 |
| 2008/11/18 | 183 | 183 | 183 | 183 | 4,000 |
| 2008/11/14 | 184 | 185 | 180 | 185 | 6,000 |
| 2008/11/13 | 175 | 188 | 175 | 186 | 5,000 |
| 2008/11/12 | 186 | 186 | 185 | 185 | 3,000 |
| 2008/11/11 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/10 | 188 | 188 | 187 | 188 | 3,000 |
| 2008/11/07 | 189 | 189 | 154 | 188 | 9,000 |
| 2008/11/06 | 189 | 189 | 189 | 189 | 5,000 |
| 2008/11/05 | 189 | 189 | 189 | 189 | 5,000 |
| 2008/11/04 | 177 | 190 | 177 | 190 | 9,000 |
| 2008/10/31 | 160 | 177 | 160 | 177 | 8,000 |
| 2008/10/30 | 145 | 160 | 145 | 160 | 9,000 |
| 2008/10/29 | 145 | 145 | 145 | 145 | 4,000 |
| 2008/10/27 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/10/24 | 138 | 150 | 137 | 150 | 12,000 |
| 2008/10/23 | 137 | 137 | 137 | 137 | 2,000 |
| 2008/10/15 | 147 | 147 | 147 | 147 | 2,000 |
| 2008/10/14 | 147 | 147 | 147 | 147 | 3,000 |
| 2008/10/10 | 130 | 130 | 105 | 125 | 6,000 |
| 2008/10/09 | 100 | 130 | 100 | 130 | 34,000 |
| 2008/10/08 | 157 | 157 | 130 | 145 | 12,000 |
| 2008/10/07 | 166 | 166 | 162 | 162 | 2,000 |
| 2008/10/03 | 169 | 169 | 168 | 168 | 3,000 |
| 2008/10/02 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/10/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/09/30 | 175 | 190 | 175 | 190 | 3,000 |
| 2008/09/29 | 185 | 195 | 185 | 195 | 3,000 |
| 2008/09/26 | 197 | 197 | 197 | 197 | 17,000 |
| 2008/09/25 | 181 | 196 | 181 | 196 | 9,000 |
| 2008/09/24 | 168 | 176 | 168 | 176 | 3,000 |
| 2008/09/22 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/09/19 | 176 | 176 | 161 | 168 | 5,000 |
| 2008/09/16 | 156 | 171 | 156 | 171 | 4,000 |
| 2008/09/11 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/09/10 | 180 | 180 | 178 | 178 | 2,000 |
| 2008/09/09 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/09/08 | 161 | 171 | 161 | 171 | 2,000 |
| 2008/09/05 | 160 | 164 | 158 | 160 | 8,000 |
| 2008/09/04 | 170 | 180 | 170 | 180 | 6,000 |
| 2008/09/03 | 170 | 171 | 155 | 171 | 11,000 |
| 2008/09/02 | 177 | 180 | 170 | 180 | 4,000 |
| 2008/09/01 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/08/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/08/27 | 183 | 190 | 180 | 190 | 4,000 |
| 2008/08/25 | 193 | 198 | 193 | 198 | 7,000 |
| 2008/08/22 | 193 | 193 | 188 | 188 | 2,000 |
| 2008/08/21 | 180 | 198 | 180 | 198 | 4,000 |
| 2008/08/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/12 | 187 | 187 | 185 | 185 | 4,000 |
| 2008/08/11 | 193 | 193 | 192 | 192 | 8,000 |
| 2008/08/08 | 195 | 195 | 180 | 192 | 17,000 |
| 2008/08/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/08/06 | 205 | 205 | 200 | 200 | 4,000 |
| 2008/08/04 | 229 | 229 | 220 | 220 | 3,000 |
| 2008/07/30 | 205 | 226 | 205 | 226 | 4,000 |
| 2008/07/25 | 218 | 238 | 218 | 230 | 7,000 |
| 2008/07/24 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/07/16 | 200 | 220 | 200 | 220 | 4,000 |
| 2008/07/15 | 212 | 215 | 210 | 210 | 14,000 |
| 2008/07/14 | 213 | 213 | 212 | 212 | 3,000 |
| 2008/07/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/10 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/07/08 | 222 | 232 | 220 | 220 | 6,000 |
| 2008/07/07 | 236 | 236 | 220 | 220 | 8,000 |
| 2008/07/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/07/02 | 243 | 243 | 235 | 235 | 6,000 |
| 2008/06/30 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/06/27 | 259 | 260 | 259 | 260 | 8,000 |
| 2008/06/25 | 243 | 260 | 243 | 260 | 8,000 |
| 2008/06/24 | 247 | 248 | 247 | 248 | 3,000 |
| 2008/06/23 | 240 | 249 | 240 | 249 | 2,000 |
| 2008/06/19 | 239 | 254 | 239 | 254 | 2,000 |
| 2008/06/18 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/17 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/06/12 | 246 | 250 | 246 | 250 | 3,000 |
| 2008/06/11 | 255 | 255 | 254 | 254 | 2,000 |
| 2008/06/06 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/06/04 | 265 | 265 | 265 | 265 | 11,000 |
| 2008/06/03 | 245 | 265 | 245 | 265 | 3,000 |
| 2008/05/30 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/05/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/05/28 | 250 | 250 | 240 | 240 | 6,000 |
| 2008/05/26 | 251 | 258 | 250 | 258 | 5,000 |
| 2008/05/23 | 260 | 261 | 260 | 261 | 4,000 |
| 2008/05/20 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/05/19 | 252 | 252 | 247 | 247 | 2,000 |
| 2008/05/15 | 265 | 272 | 265 | 272 | 3,000 |
| 2008/05/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/05/01 | 265 | 270 | 265 | 270 | 2,000 |
| 2008/04/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/25 | 246 | 269 | 246 | 269 | 6,000 |
| 2008/04/24 | 240 | 250 | 240 | 250 | 2,000 |
| 2008/04/23 | 269 | 269 | 260 | 260 | 3,000 |
| 2008/04/22 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/04/17 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/04/16 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/04/11 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/04/04 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/04/03 | 265 | 270 | 265 | 270 | 4,000 |
| 2008/04/02 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/04/01 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/03/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/03/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/03/25 | 256 | 257 | 256 | 256 | 6,000 |
| 2008/03/24 | 264 | 266 | 260 | 260 | 9,000 |
| 2008/03/21 | 262 | 262 | 262 | 262 | 6,000 |
| 2008/03/19 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/03/18 | 257 | 257 | 252 | 252 | 5,000 |
| 2008/03/17 | 284 | 284 | 251 | 257 | 6,000 |
| 2008/03/14 | 287 | 287 | 287 | 287 | 3,000 |
| 2008/03/13 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/03/12 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/03/11 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/03/10 | 289 | 289 | 289 | 289 | 3,000 |
| 2008/03/06 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/05 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/03/04 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/03/03 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/02/29 | 312 | 312 | 312 | 312 | 2,000 |
| 2008/02/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/02/27 | 312 | 312 | 312 | 312 | 3,000 |
| 2008/02/26 | 323 | 323 | 312 | 312 | 5,000 |
| 2008/02/25 | 323 | 323 | 323 | 323 | 7,000 |
| 2008/02/22 | 300 | 303 | 300 | 303 | 5,000 |
| 2008/02/21 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/02/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/02/19 | 299 | 300 | 299 | 300 | 6,000 |
| 2008/02/18 | 299 | 299 | 299 | 299 | 3,000 |
| 2008/02/15 | 297 | 299 | 297 | 299 | 4,000 |
| 2008/02/13 | 284 | 284 | 279 | 279 | 5,000 |
| 2008/02/12 | 299 | 299 | 279 | 279 | 4,000 |
| 2008/02/08 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/02/07 | 300 | 300 | 295 | 300 | 7,000 |
| 2008/02/06 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/02/05 | 307 | 307 | 300 | 300 | 9,000 |
| 2008/02/04 | 302 | 307 | 300 | 307 | 17,000 |
| 2008/02/01 | 280 | 280 | 280 | 280 | 23,000 |
| 2008/01/31 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/01/30 | 278 | 278 | 270 | 270 | 4,000 |
| 2008/01/29 | 270 | 278 | 270 | 278 | 6,000 |
| 2008/01/28 | 270 | 270 | 270 | 270 | 6,000 |
| 2008/01/25 | 270 | 272 | 270 | 270 | 8,000 |
| 2008/01/24 | 262 | 265 | 260 | 265 | 6,000 |
| 2008/01/23 | 260 | 265 | 260 | 260 | 6,000 |
| 2008/01/22 | 254 | 257 | 250 | 257 | 9,000 |
| 2008/01/21 | 254 | 255 | 254 | 255 | 4,000 |
| 2008/01/18 | 255 | 255 | 250 | 250 | 7,000 |
| 2008/01/17 | 270 | 270 | 255 | 255 | 5,000 |
| 2008/01/16 | 272 | 272 | 250 | 265 | 10,000 |
| 2008/01/15 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/01/11 | 280 | 280 | 280 | 280 | 6,000 |
| 2008/01/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/01/09 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/01/08 | 276 | 280 | 276 | 280 | 5,000 |
| 2008/01/07 | 276 | 276 | 276 | 276 | 8,000 |
| 2008/01/04 | 266 | 276 | 266 | 276 | 5,000 |