9698 (株)クレオ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1994-12-29 | 1,250 | 1,340 | 1,250 | 1,250 | 22,000 | 1,136.36 |
| 1994-12-28 | 1,230 | 1,330 | 1,230 | 1,250 | 8,000 | 1,136.36 |
| 1994-12-27 | 1,270 | 1,270 | 1,220 | 1,220 | 7,000 | 1,109.09 |
| 1994-12-26 | 1,200 | 1,290 | 1,180 | 1,290 | 22,000 | 1,172.73 |
| 1994-12-22 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 1,100 |
| 1994-12-21 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1994-12-20 | 1,280 | 1,290 | 1,250 | 1,290 | 27,000 | 1,172.73 |
| 1994-12-19 | 1,300 | 1,300 | 1,280 | 1,300 | 15,000 | 1,181.82 |
| 1994-12-16 | 1,350 | 1,350 | 1,290 | 1,290 | 6,000 | 1,172.73 |
| 1994-12-15 | 1,300 | 1,330 | 1,280 | 1,330 | 19,000 | 1,209.09 |
| 1994-12-14 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,200 |
| 1994-12-13 | 1,300 | 1,300 | 1,280 | 1,300 | 21,000 | 1,181.82 |
| 1994-12-12 | 1,300 | 1,330 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 1994-12-09 | 1,410 | 1,410 | 1,280 | 1,280 | 31,000 | 1,163.64 |
| 1994-12-08 | 1,400 | 1,400 | 1,380 | 1,390 | 10,000 | 1,263.64 |
| 1994-12-07 | 1,580 | 1,580 | 1,430 | 1,430 | 45,000 | 1,300 |
| 1994-12-06 | 1,410 | 1,550 | 1,400 | 1,520 | 96,000 | 1,381.82 |
| 1994-12-05 | 1,400 | 1,410 | 1,340 | 1,400 | 11,000 | 1,272.73 |
| 1994-12-02 | 1,400 | 1,400 | 1,360 | 1,400 | 19,000 | 1,272.73 |
| 1994-12-01 | 1,390 | 1,400 | 1,330 | 1,330 | 16,000 | 1,209.09 |
| 1994-11-30 | 1,360 | 1,370 | 1,340 | 1,350 | 16,000 | 1,227.27 |
| 1994-11-29 | 1,380 | 1,410 | 1,360 | 1,360 | 20,000 | 1,236.36 |
| 1994-11-28 | 1,380 | 1,400 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1994-11-25 | 1,300 | 1,400 | 1,300 | 1,400 | 19,000 | 1,272.73 |
| 1994-11-24 | 1,320 | 1,320 | 1,280 | 1,320 | 8,000 | 1,200 |
| 1994-11-22 | 1,350 | 1,350 | 1,320 | 1,320 | 9,000 | 1,200 |
| 1994-11-21 | 1,400 | 1,400 | 1,380 | 1,400 | 6,000 | 1,272.73 |
| 1994-11-18 | 1,400 | 1,410 | 1,390 | 1,410 | 14,000 | 1,281.82 |
| 1994-11-17 | 1,400 | 1,420 | 1,340 | 1,400 | 27,000 | 1,272.73 |
| 1994-11-16 | 1,480 | 1,480 | 1,350 | 1,380 | 19,000 | 1,254.55 |
| 1994-11-15 | 1,390 | 1,470 | 1,380 | 1,450 | 29,000 | 1,318.18 |
| 1994-11-14 | 1,460 | 1,470 | 1,380 | 1,380 | 30,000 | 1,254.55 |
| 1994-11-11 | 1,350 | 1,500 | 1,330 | 1,440 | 46,000 | 1,309.09 |
| 1994-11-10 | 1,440 | 1,440 | 1,340 | 1,360 | 51,000 | 1,236.36 |
| 1994-11-09 | 1,480 | 1,480 | 1,380 | 1,450 | 14,000 | 1,318.18 |
| 1994-11-08 | 1,540 | 1,540 | 1,450 | 1,500 | 17,000 | 1,363.64 |
| 1994-11-07 | 1,540 | 1,590 | 1,540 | 1,580 | 24,000 | 1,436.36 |
| 1994-11-04 | 1,570 | 1,570 | 1,500 | 1,570 | 35,000 | 1,427.27 |
| 1994-11-02 | 1,620 | 1,650 | 1,580 | 1,580 | 36,000 | 1,436.36 |
| 1994-11-01 | 1,630 | 1,660 | 1,600 | 1,620 | 78,000 | 1,472.73 |
| 1994-10-31 | 1,680 | 1,700 | 1,620 | 1,620 | 72,000 | 1,472.73 |
| 1994-10-28 | 1,700 | 1,710 | 1,600 | 1,650 | 137,000 | 1,500 |
| 1994-10-27 | 1,630 | 1,750 | 1,620 | 1,630 | 564,000 | 1,481.82 |
| 1994-10-26 | 1,430 | 1,580 | 1,430 | 1,570 | 200,000 | 1,427.27 |
| 1994-10-25 | 1,400 | 1,450 | 1,380 | 1,410 | 45,000 | 1,281.82 |
| 1994-10-24 | 1,490 | 1,490 | 1,410 | 1,430 | 24,000 | 1,300 |
| 1994-10-21 | 1,480 | 1,520 | 1,480 | 1,500 | 48,000 | 1,363.64 |
| 1994-10-20 | 1,530 | 1,550 | 1,490 | 1,490 | 86,000 | 1,354.55 |
| 1994-10-19 | 1,470 | 1,530 | 1,450 | 1,530 | 109,000 | 1,390.91 |
| 1994-10-18 | 1,470 | 1,540 | 1,440 | 1,450 | 166,000 | 1,318.18 |
| 1994-10-17 | 1,500 | 1,510 | 1,410 | 1,450 | 116,000 | 1,318.18 |
| 1994-10-14 | 1,400 | 1,500 | 1,370 | 1,500 | 317,000 | 1,363.64 |
| 1994-10-13 | 1,300 | 1,360 | 1,250 | 1,350 | 185,000 | 1,227.27 |
| 1994-10-12 | 1,150 | 1,300 | 1,150 | 1,300 | 66,000 | 1,181.82 |
| 1994-10-11 | 1,180 | 1,180 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1994-10-07 | 1,110 | 1,220 | 1,110 | 1,170 | 37,000 | 1,063.64 |
| 1994-10-06 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 1,000 |
| 1994-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1994-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1994-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-09-30 | 1,010 | 1,100 | 1,010 | 1,100 | 11,000 | 1,000 |
| 1994-09-29 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1994-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1994-09-27 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 927.27 |
| 1994-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1994-09-21 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 927.27 |
| 1994-09-19 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 927.27 |
| 1994-09-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1994-09-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1994-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1994-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1994-09-08 | 1,060 | 1,080 | 1,050 | 1,080 | 5,000 | 981.82 |
| 1994-09-02 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-09-01 | 1,150 | 1,170 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1994-08-31 | 1,160 | 1,180 | 1,150 | 1,160 | 10,000 | 1,054.55 |
| 1994-08-30 | 1,090 | 1,170 | 1,090 | 1,150 | 6,000 | 1,045.45 |
| 1994-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1994-08-25 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 963.64 |
| 1994-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1994-08-23 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 936.36 |
| 1994-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1994-08-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1994-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1994-08-12 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,054.55 |
| 1994-08-11 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1994-08-10 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1994-08-09 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 1,054.55 |
| 1994-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1994-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1994-08-04 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1994-08-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1994-08-02 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,090.91 |
| 1994-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1994-07-29 | 1,180 | 1,220 | 1,180 | 1,190 | 23,000 | 1,081.82 |
| 1994-07-28 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1994-07-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1994-07-26 | 1,210 | 1,280 | 1,190 | 1,280 | 12,000 | 1,163.64 |
| 1994-07-25 | 1,160 | 1,200 | 1,160 | 1,200 | 9,000 | 1,090.91 |
| 1994-07-22 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,118.18 |
| 1994-07-21 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1994-07-20 | 1,360 | 1,360 | 1,300 | 1,300 | 16,000 | 1,181.82 |
| 1994-07-19 | 1,380 | 1,390 | 1,370 | 1,380 | 6,000 | 1,254.55 |
| 1994-07-18 | 1,330 | 1,380 | 1,330 | 1,380 | 13,000 | 1,254.55 |
| 1994-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,227.27 |
| 1994-07-14 | 1,350 | 1,360 | 1,330 | 1,330 | 11,000 | 1,209.09 |
| 1994-07-13 | 1,350 | 1,390 | 1,300 | 1,300 | 7,000 | 1,181.82 |
| 1994-07-08 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 | 1,272.73 |
| 1994-07-07 | 1,450 | 1,450 | 1,390 | 1,400 | 11,000 | 1,272.73 |
| 1994-07-06 | 1,470 | 1,470 | 1,410 | 1,470 | 31,000 | 1,336.36 |
| 1994-07-05 | 1,490 | 1,570 | 1,410 | 1,430 | 89,000 | 1,300 |
| 1994-07-04 | 1,350 | 1,490 | 1,330 | 1,490 | 183,000 | 1,354.55 |
| 1994-07-01 | 1,250 | 1,300 | 1,250 | 1,290 | 121,000 | 1,172.73 |
| 1994-06-30 | 1,100 | 1,200 | 1,100 | 1,200 | 36,000 | 1,090.91 |
| 1994-06-29 | 1,060 | 1,090 | 1,050 | 1,090 | 20,000 | 990.91 |
| 1994-06-28 | 1,080 | 1,080 | 1,000 | 1,000 | 48,000 | 909.09 |
| 1994-06-27 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1994-06-24 | 1,130 | 1,130 | 1,110 | 1,130 | 7,000 | 1,027.27 |
| 1994-06-23 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-06-22 | 1,120 | 1,140 | 1,110 | 1,140 | 4,000 | 1,036.36 |
| 1994-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1994-06-17 | 1,150 | 1,150 | 1,130 | 1,150 | 30,000 | 1,045.45 |
| 1994-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1994-06-15 | 1,210 | 1,250 | 1,180 | 1,200 | 51,000 | 1,090.91 |
| 1994-06-14 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 | 1,072.73 |
| 1994-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1994-06-08 | 1,030 | 1,100 | 1,010 | 1,100 | 14,000 | 1,000 |
| 1994-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 909.09 |
| 1994-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1994-06-02 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 918.18 |
| 1994-06-01 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1994-05-27 | 970 | 1,090 | 970 | 1,090 | 4,000 | 990.91 |
| 1994-05-25 | 1,090 | 1,100 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1994-05-24 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1994-05-23 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 | 1,000 |
| 1994-05-19 | 1,120 | 1,140 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1994-05-18 | 1,090 | 1,100 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1994-05-17 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 981.82 |
| 1994-05-16 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1994-05-13 | 1,090 | 1,100 | 1,070 | 1,100 | 4,000 | 1,000 |
| 1994-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1994-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1994-05-10 | 1,140 | 1,140 | 1,080 | 1,080 | 10,000 | 981.82 |
| 1994-05-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1994-05-06 | 1,170 | 1,190 | 1,170 | 1,180 | 13,000 | 1,072.73 |
| 1994-04-28 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 1,027.27 |
| 1994-04-27 | 1,080 | 1,080 | 1,050 | 1,080 | 6,000 | 981.82 |
| 1994-04-26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1994-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1994-04-22 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1994-04-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1994-04-20 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1994-04-19 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1994-04-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1994-04-15 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1994-04-14 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,072.73 |
| 1994-04-13 | 1,200 | 1,200 | 1,100 | 1,100 | 19,000 | 1,000 |
| 1994-04-08 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 1,072.73 |
| 1994-04-07 | 1,170 | 1,170 | 1,160 | 1,170 | 7,000 | 1,063.64 |
| 1994-04-06 | 1,220 | 1,260 | 1,200 | 1,200 | 19,000 | 1,090.91 |
| 1994-04-05 | 1,130 | 1,230 | 1,130 | 1,230 | 61,000 | 1,118.18 |
| 1994-04-04 | 1,170 | 1,170 | 1,110 | 1,150 | 13,000 | 1,045.45 |
| 1994-04-01 | 1,030 | 1,150 | 1,030 | 1,130 | 23,000 | 1,027.27 |
| 1994-03-31 | 990 | 1,050 | 990 | 1,050 | 22,000 | 954.55 |
| 1994-03-30 | 950 | 1,000 | 920 | 1,000 | 34,000 | 909.09 |
| 1994-03-29 | 941 | 950 | 941 | 950 | 2,000 | 863.64 |
| 1994-03-25 | 990 | 990 | 990 | 990 | 4,000 | 900 |
| 1994-03-24 | 1,000 | 1,000 | 990 | 990 | 8,000 | 900 |
| 1994-03-23 | 1,040 | 1,040 | 1,030 | 1,040 | 4,000 | 945.46 |
| 1994-03-22 | 1,140 | 1,140 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1994-03-18 | 1,070 | 1,130 | 1,070 | 1,100 | 19,000 | 1,000 |
| 1994-03-17 | 1,050 | 1,090 | 980 | 1,090 | 18,000 | 990.91 |
| 1994-03-16 | 1,010 | 1,060 | 1,000 | 1,050 | 16,000 | 954.55 |
| 1994-03-15 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 | 972.73 |
| 1994-03-14 | 1,100 | 1,100 | 1,060 | 1,070 | 14,000 | 972.73 |
| 1994-03-11 | 1,170 | 1,170 | 1,070 | 1,100 | 23,000 | 1,000 |
| 1994-03-10 | 1,260 | 1,260 | 1,180 | 1,180 | 26,000 | 1,072.73 |
| 1994-03-09 | 1,130 | 1,320 | 1,060 | 1,300 | 79,000 | 1,181.82 |
| 1994-03-08 | 1,190 | 1,190 | 1,100 | 1,130 | 34,000 | 1,027.27 |
| 1994-03-07 | 1,160 | 1,240 | 1,150 | 1,150 | 98,000 | 1,045.45 |
| 1994-03-04 | 1,020 | 1,080 | 1,020 | 1,080 | 60,000 | 981.82 |
| 1994-03-03 | 911 | 980 | 911 | 980 | 53,000 | 890.91 |
| 1994-03-02 | 950 | 1,000 | 930 | 930 | 36,000 | 845.46 |
| 1994-03-01 | 950 | 960 | 930 | 930 | 67,000 | 845.46 |
| 1994-02-28 | 810 | 910 | 810 | 910 | 60,000 | 827.27 |
| 1994-02-25 | 780 | 810 | 780 | 810 | 36,000 | 736.36 |
| 1994-02-24 | 800 | 805 | 770 | 770 | 9,000 | 700 |
| 1994-02-23 | 758 | 790 | 758 | 790 | 7,000 | 718.18 |
| 1994-02-22 | 753 | 753 | 752 | 752 | 2,000 | 683.64 |
| 1994-02-21 | 770 | 770 | 752 | 752 | 5,000 | 683.64 |
| 1994-02-18 | 765 | 765 | 765 | 765 | 1,000 | 695.46 |
| 1994-02-10 | 834 | 835 | 830 | 830 | 5,000 | 754.55 |
| 1994-02-09 | 835 | 835 | 835 | 835 | 3,000 | 759.09 |
| 1994-02-08 | 783 | 840 | 783 | 835 | 19,000 | 759.09 |
| 1994-02-04 | 779 | 780 | 779 | 780 | 2,000 | 709.09 |
| 1994-02-03 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1994-02-01 | 845 | 845 | 825 | 825 | 2,000 | 750 |
| 1994-01-31 | 777 | 825 | 777 | 825 | 8,000 | 750 |
| 1994-01-28 | 710 | 725 | 710 | 725 | 6,000 | 659.09 |
| 1994-01-27 | 720 | 720 | 710 | 710 | 2,000 | 645.46 |
| 1994-01-26 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1994-01-25 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1994-01-24 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1994-01-21 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1994-01-18 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1994-01-17 | 711 | 711 | 711 | 711 | 1,000 | 646.36 |
| 1994-01-14 | 660 | 660 | 650 | 650 | 3,000 | 590.91 |
| 1994-01-13 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1994-01-07 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
