9698 (株)クレオ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2007-12-25 | 279 | 279 | 264 | 264 | 12,000 | 264 |
| 2007-12-21 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2007-12-20 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2007-12-19 | 272 | 274 | 272 | 274 | 4,000 | 274 |
| 2007-12-18 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2007-12-17 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2007-12-14 | 282 | 286 | 271 | 271 | 12,000 | 271 |
| 2007-12-13 | 270 | 270 | 266 | 267 | 12,000 | 267 |
| 2007-12-12 | 270 | 270 | 266 | 266 | 5,000 | 266 |
| 2007-12-11 | 280 | 280 | 265 | 265 | 8,000 | 265 |
| 2007-12-10 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 2007-12-07 | 276 | 276 | 274 | 275 | 7,000 | 275 |
| 2007-12-06 | 280 | 280 | 266 | 276 | 8,000 | 276 |
| 2007-12-05 | 268 | 268 | 266 | 266 | 4,000 | 266 |
| 2007-12-04 | 268 | 268 | 268 | 268 | 7,000 | 268 |
| 2007-12-03 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2007-11-30 | 285 | 285 | 265 | 265 | 4,000 | 265 |
| 2007-11-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-11-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-11-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-11-22 | 280 | 290 | 270 | 290 | 7,000 | 290 |
| 2007-11-21 | 279 | 279 | 270 | 270 | 6,000 | 270 |
| 2007-11-20 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-11-19 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2007-11-16 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2007-11-14 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2007-11-13 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2007-11-12 | 255 | 270 | 255 | 270 | 13,000 | 270 |
| 2007-11-09 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 2007-11-08 | 292 | 292 | 291 | 291 | 8,000 | 291 |
| 2007-11-07 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2007-11-06 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 2007-11-05 | 304 | 304 | 301 | 301 | 12,000 | 301 |
| 2007-11-02 | 304 | 304 | 301 | 304 | 6,000 | 304 |
| 2007-11-01 | 310 | 311 | 303 | 303 | 8,000 | 303 |
| 2007-10-31 | 299 | 302 | 299 | 300 | 16,000 | 300 |
| 2007-10-30 | 299 | 299 | 293 | 298 | 17,000 | 298 |
| 2007-10-29 | 300 | 300 | 290 | 291 | 19,000 | 291 |
| 2007-10-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-10-25 | 283 | 283 | 278 | 280 | 7,000 | 280 |
| 2007-10-24 | 278 | 284 | 277 | 277 | 8,000 | 277 |
| 2007-10-19 | 257 | 261 | 251 | 261 | 4,000 | 261 |
| 2007-10-18 | 258 | 260 | 258 | 260 | 3,000 | 260 |
| 2007-10-17 | 252 | 254 | 247 | 253 | 18,000 | 253 |
| 2007-10-16 | 267 | 267 | 254 | 257 | 6,000 | 257 |
| 2007-10-15 | 273 | 273 | 270 | 270 | 3,000 | 270 |
| 2007-10-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-10-10 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2007-10-09 | 272 | 272 | 272 | 272 | 12,000 | 272 |
| 2007-10-05 | 280 | 284 | 272 | 272 | 8,000 | 272 |
| 2007-10-04 | 269 | 275 | 264 | 275 | 3,000 | 275 |
| 2007-10-03 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-10-02 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2007-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-09-27 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-09-25 | 269 | 274 | 269 | 274 | 8,000 | 274 |
| 2007-09-21 | 250 | 251 | 244 | 244 | 12,000 | 244 |
| 2007-09-20 | 250 | 254 | 249 | 249 | 12,000 | 249 |
| 2007-09-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-09-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2007-09-14 | 250 | 259 | 245 | 245 | 14,000 | 245 |
| 2007-09-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-09-11 | 250 | 250 | 246 | 250 | 17,000 | 250 |
| 2007-09-10 | 256 | 256 | 250 | 250 | 11,000 | 250 |
| 2007-09-07 | 260 | 265 | 258 | 258 | 37,000 | 258 |
| 2007-09-06 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2007-09-05 | 261 | 261 | 259 | 260 | 18,000 | 260 |
| 2007-09-04 | 255 | 255 | 250 | 254 | 30,000 | 254 |
| 2007-09-03 | 262 | 265 | 251 | 251 | 25,000 | 251 |
| 2007-08-31 | 263 | 263 | 258 | 258 | 14,000 | 258 |
| 2007-08-30 | 265 | 268 | 263 | 263 | 14,000 | 263 |
| 2007-08-29 | 268 | 268 | 265 | 265 | 13,000 | 265 |
| 2007-08-28 | 262 | 269 | 262 | 263 | 9,000 | 263 |
| 2007-08-27 | 273 | 273 | 260 | 265 | 31,000 | 265 |
| 2007-08-24 | 293 | 293 | 273 | 273 | 53,000 | 273 |
| 2007-08-23 | 293 | 295 | 293 | 293 | 15,000 | 293 |
| 2007-08-22 | 293 | 293 | 288 | 293 | 22,000 | 293 |
| 2007-08-21 | 298 | 298 | 292 | 293 | 17,000 | 293 |
| 2007-08-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-08-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-08-16 | 298 | 298 | 297 | 297 | 6,000 | 297 |
| 2007-08-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-08-14 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-08-13 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2007-08-08 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2007-08-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2007-08-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-08-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-08-02 | 310 | 310 | 303 | 303 | 10,000 | 303 |
| 2007-08-01 | 320 | 320 | 310 | 310 | 9,000 | 310 |
| 2007-07-31 | 321 | 328 | 319 | 319 | 9,000 | 319 |
| 2007-07-30 | 313 | 320 | 312 | 320 | 7,000 | 320 |
| 2007-07-27 | 317 | 321 | 317 | 321 | 3,000 | 321 |
| 2007-07-26 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2007-07-25 | 355 | 355 | 332 | 340 | 10,000 | 340 |
| 2007-07-24 | 357 | 357 | 345 | 350 | 4,000 | 350 |
| 2007-07-23 | 340 | 355 | 340 | 355 | 2,000 | 355 |
| 2007-07-20 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 2007-07-19 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2007-07-18 | 356 | 360 | 352 | 352 | 3,000 | 352 |
| 2007-07-17 | 360 | 360 | 353 | 353 | 12,000 | 353 |
| 2007-07-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-07-10 | 357 | 375 | 357 | 363 | 16,000 | 363 |
| 2007-07-09 | 356 | 356 | 345 | 356 | 12,000 | 356 |
| 2007-07-06 | 356 | 356 | 351 | 351 | 2,000 | 351 |
| 2007-07-05 | 358 | 362 | 358 | 362 | 2,000 | 362 |
| 2007-07-04 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-07-03 | 360 | 368 | 351 | 368 | 9,000 | 368 |
| 2007-07-02 | 374 | 374 | 369 | 369 | 3,000 | 369 |
| 2007-06-29 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2007-06-28 | 379 | 380 | 368 | 368 | 4,000 | 368 |
| 2007-06-27 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2007-06-26 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 2007-06-25 | 368 | 370 | 368 | 370 | 14,000 | 370 |
| 2007-06-22 | 360 | 360 | 351 | 360 | 10,000 | 360 |
| 2007-06-21 | 365 | 366 | 350 | 350 | 21,000 | 350 |
| 2007-06-20 | 375 | 375 | 370 | 371 | 6,000 | 371 |
| 2007-06-19 | 379 | 385 | 375 | 375 | 13,000 | 375 |
| 2007-06-18 | 354 | 369 | 354 | 367 | 65,000 | 367 |
| 2007-06-15 | 345 | 345 | 326 | 339 | 14,000 | 339 |
| 2007-06-14 | 314 | 320 | 312 | 320 | 8,000 | 320 |
| 2007-06-13 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2007-06-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2007-06-08 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2007-06-07 | 308 | 318 | 308 | 318 | 6,000 | 318 |
| 2007-06-06 | 312 | 312 | 307 | 307 | 5,000 | 307 |
| 2007-06-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-06-04 | 332 | 332 | 303 | 303 | 7,000 | 303 |
| 2007-06-01 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2007-05-31 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2007-05-30 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2007-05-29 | 311 | 312 | 311 | 312 | 4,000 | 312 |
| 2007-05-28 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2007-05-25 | 326 | 326 | 326 | 326 | 7,000 | 326 |
| 2007-05-24 | 311 | 315 | 311 | 315 | 5,000 | 315 |
| 2007-05-23 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2007-05-22 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2007-05-21 | 317 | 322 | 317 | 322 | 3,000 | 322 |
| 2007-05-18 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2007-05-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-05-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-05-15 | 326 | 334 | 326 | 334 | 3,000 | 334 |
| 2007-05-14 | 340 | 340 | 326 | 326 | 11,000 | 326 |
| 2007-05-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-05-09 | 338 | 338 | 333 | 333 | 2,000 | 333 |
| 2007-05-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-05-07 | 325 | 335 | 325 | 330 | 9,000 | 330 |
| 2007-05-02 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2007-05-01 | 322 | 322 | 320 | 322 | 16,000 | 322 |
| 2007-04-27 | 310 | 312 | 310 | 311 | 22,000 | 311 |
| 2007-04-26 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-04-25 | 311 | 315 | 311 | 313 | 16,000 | 313 |
| 2007-04-24 | 318 | 318 | 316 | 316 | 8,000 | 316 |
| 2007-04-23 | 312 | 324 | 312 | 319 | 6,000 | 319 |
| 2007-04-20 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-04-19 | 307 | 315 | 307 | 315 | 6,000 | 315 |
| 2007-04-18 | 310 | 315 | 302 | 302 | 13,000 | 302 |
| 2007-04-17 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2007-04-16 | 317 | 320 | 316 | 316 | 8,000 | 316 |
| 2007-04-13 | 313 | 316 | 311 | 316 | 10,000 | 316 |
| 2007-04-12 | 318 | 318 | 313 | 313 | 4,000 | 313 |
| 2007-04-11 | 320 | 325 | 315 | 320 | 11,000 | 320 |
| 2007-04-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-04-09 | 325 | 325 | 320 | 325 | 17,000 | 325 |
| 2007-04-05 | 323 | 325 | 323 | 325 | 8,000 | 325 |
| 2007-04-04 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2007-04-03 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2007-04-02 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2007-03-30 | 320 | 320 | 310 | 320 | 8,000 | 320 |
| 2007-03-29 | 310 | 320 | 310 | 320 | 3,000 | 320 |
| 2007-03-28 | 310 | 310 | 309 | 309 | 8,000 | 309 |
| 2007-03-27 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-03-26 | 314 | 316 | 313 | 313 | 6,000 | 313 |
| 2007-03-23 | 315 | 318 | 315 | 315 | 12,000 | 315 |
| 2007-03-22 | 310 | 311 | 308 | 310 | 26,000 | 310 |
| 2007-03-20 | 324 | 328 | 320 | 320 | 11,000 | 320 |
| 2007-03-19 | 320 | 339 | 320 | 339 | 3,000 | 339 |
| 2007-03-14 | 330 | 340 | 321 | 340 | 8,000 | 340 |
| 2007-03-13 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2007-03-08 | 350 | 350 | 340 | 345 | 3,000 | 345 |
| 2007-03-07 | 345 | 345 | 340 | 344 | 10,000 | 344 |
| 2007-03-06 | 337 | 345 | 337 | 345 | 7,000 | 345 |
| 2007-03-05 | 343 | 343 | 342 | 342 | 6,000 | 342 |
| 2007-03-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-02-28 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2007-02-27 | 369 | 370 | 355 | 360 | 6,000 | 360 |
| 2007-02-26 | 350 | 370 | 350 | 370 | 7,000 | 370 |
| 2007-02-23 | 346 | 370 | 346 | 365 | 10,000 | 365 |
| 2007-02-22 | 337 | 342 | 337 | 342 | 2,000 | 342 |
| 2007-02-21 | 342 | 342 | 336 | 336 | 11,000 | 336 |
| 2007-02-20 | 348 | 348 | 338 | 338 | 3,000 | 338 |
| 2007-02-19 | 345 | 348 | 345 | 348 | 4,000 | 348 |
| 2007-02-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-02-15 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2007-02-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-02-13 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2007-02-09 | 337 | 348 | 337 | 348 | 6,000 | 348 |
| 2007-02-08 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2007-02-07 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2007-02-06 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2007-02-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-02-02 | 355 | 355 | 354 | 355 | 4,000 | 355 |
| 2007-02-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2007-01-31 | 337 | 356 | 337 | 356 | 2,000 | 356 |
| 2007-01-30 | 335 | 342 | 335 | 342 | 8,000 | 342 |
| 2007-01-29 | 359 | 359 | 340 | 340 | 20,000 | 340 |
| 2007-01-26 | 361 | 378 | 361 | 372 | 19,000 | 372 |
| 2007-01-25 | 390 | 393 | 370 | 370 | 13,000 | 370 |
| 2007-01-24 | 371 | 371 | 369 | 370 | 15,000 | 370 |
| 2007-01-23 | 370 | 370 | 351 | 370 | 43,000 | 370 |
| 2007-01-22 | 364 | 370 | 364 | 370 | 22,000 | 370 |
| 2007-01-19 | 341 | 349 | 341 | 349 | 3,000 | 349 |
| 2007-01-18 | 336 | 340 | 336 | 340 | 10,000 | 340 |
| 2007-01-17 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2007-01-16 | 325 | 330 | 325 | 330 | 13,000 | 330 |
| 2007-01-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-01-12 | 322 | 325 | 320 | 325 | 10,000 | 325 |
| 2007-01-11 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2007-01-10 | 313 | 315 | 313 | 314 | 6,000 | 314 |
| 2007-01-09 | 325 | 325 | 322 | 323 | 4,000 | 323 |
| 2007-01-05 | 332 | 334 | 326 | 326 | 12,000 | 326 |
| 2007-01-04 | 331 | 335 | 331 | 334 | 7,000 | 334 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
