4674 (株)クレスコ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 5,300 | 5,500 | 5,300 | 5,500 | 3,900 | 1,057.69 |
| 2000-12-28 | 5,700 | 5,700 | 5,300 | 5,300 | 2,100 | 1,019.23 |
| 2000-12-27 | 5,760 | 5,800 | 5,670 | 5,710 | 1,100 | 1,098.08 |
| 2000-12-26 | 5,960 | 5,960 | 5,770 | 5,890 | 4,900 | 1,132.69 |
| 2000-12-25 | 6,230 | 6,230 | 5,700 | 5,760 | 3,900 | 1,107.69 |
| 2000-12-22 | 5,300 | 5,600 | 5,200 | 5,370 | 12,400 | 1,032.69 |
| 2000-12-21 | 5,610 | 5,610 | 5,100 | 5,100 | 17,000 | 980.77 |
| 2000-12-20 | 6,000 | 6,100 | 5,600 | 6,100 | 8,500 | 1,173.08 |
| 2000-12-19 | 6,680 | 6,680 | 6,150 | 6,250 | 3,100 | 1,201.92 |
| 2000-12-18 | 6,700 | 6,700 | 6,660 | 6,700 | 2,200 | 1,288.46 |
| 2000-12-15 | 6,820 | 6,920 | 6,800 | 6,920 | 3,300 | 1,330.77 |
| 2000-12-14 | 6,850 | 6,850 | 6,800 | 6,820 | 3,300 | 1,311.54 |
| 2000-12-13 | 6,850 | 7,000 | 6,750 | 7,000 | 7,800 | 1,346.15 |
| 2000-12-12 | 7,000 | 7,000 | 6,700 | 6,850 | 9,300 | 1,317.31 |
| 2000-12-11 | 7,010 | 7,150 | 7,000 | 7,010 | 5,100 | 1,348.08 |
| 2000-12-08 | 7,150 | 7,150 | 7,050 | 7,100 | 4,800 | 1,365.38 |
| 2000-12-07 | 7,350 | 7,490 | 7,150 | 7,150 | 3,300 | 1,375 |
| 2000-12-06 | 7,600 | 7,600 | 7,310 | 7,350 | 4,200 | 1,413.46 |
| 2000-12-05 | 7,000 | 7,500 | 7,000 | 7,500 | 2,100 | 1,442.31 |
| 2000-12-04 | 7,300 | 7,590 | 7,300 | 7,500 | 4,000 | 1,442.31 |
| 2000-12-01 | 7,100 | 7,200 | 7,100 | 7,200 | 2,200 | 1,384.62 |
| 2000-11-30 | 7,100 | 7,290 | 7,000 | 7,100 | 10,100 | 1,365.38 |
| 2000-11-29 | 6,820 | 7,080 | 6,800 | 7,050 | 2,400 | 1,355.77 |
| 2000-11-28 | 6,500 | 6,720 | 6,450 | 6,720 | 7,300 | 1,292.31 |
| 2000-11-27 | 6,350 | 6,450 | 6,350 | 6,400 | 17,400 | 1,230.77 |
| 2000-11-24 | 6,500 | 6,600 | 6,350 | 6,350 | 10,800 | 1,221.15 |
| 2000-11-22 | 6,660 | 6,700 | 6,400 | 6,400 | 7,100 | 1,230.77 |
| 2000-11-21 | 6,510 | 6,660 | 6,510 | 6,650 | 2,500 | 1,278.85 |
| 2000-11-20 | 7,000 | 7,100 | 6,900 | 6,900 | 10,900 | 1,326.92 |
| 2000-11-17 | 7,450 | 7,650 | 7,350 | 7,350 | 5,600 | 1,413.46 |
| 2000-11-16 | 7,700 | 7,700 | 7,480 | 7,480 | 5,600 | 1,438.46 |
| 2000-11-15 | 8,000 | 8,000 | 7,700 | 7,750 | 21,800 | 1,490.38 |
| 2000-11-14 | 7,850 | 7,850 | 7,700 | 7,850 | 4,100 | 1,509.62 |
| 2000-11-13 | 7,800 | 7,800 | 7,700 | 7,740 | 13,300 | 1,488.46 |
| 2000-11-10 | 7,770 | 8,000 | 7,670 | 8,000 | 12,900 | 1,538.46 |
| 2000-11-09 | 7,700 | 7,800 | 7,600 | 7,700 | 3,200 | 1,480.77 |
| 2000-11-08 | 8,090 | 8,200 | 7,710 | 7,810 | 9,900 | 1,501.92 |
| 2000-11-07 | 7,900 | 8,200 | 7,900 | 7,990 | 10,800 | 1,536.54 |
| 2000-11-06 | 7,400 | 7,800 | 7,300 | 7,700 | 12,200 | 1,480.77 |
| 2000-11-02 | 7,500 | 7,700 | 7,260 | 7,500 | 6,300 | 1,442.31 |
| 2000-11-01 | 7,600 | 7,890 | 7,600 | 7,700 | 10,900 | 1,480.77 |
| 2000-10-31 | 7,500 | 7,800 | 7,450 | 7,700 | 12,900 | 1,480.77 |
| 2000-10-30 | 7,800 | 8,000 | 7,800 | 7,900 | 3,400 | 1,519.23 |
| 2000-10-27 | 8,050 | 8,200 | 7,800 | 8,000 | 7,200 | 1,538.46 |
| 2000-10-26 | 7,600 | 8,000 | 7,450 | 8,000 | 14,000 | 1,538.46 |
| 2000-10-25 | 7,900 | 7,900 | 7,650 | 7,700 | 8,500 | 1,480.77 |
| 2000-10-24 | 7,650 | 7,900 | 7,590 | 7,900 | 7,500 | 1,519.23 |
| 2000-10-23 | 7,900 | 8,100 | 7,700 | 7,750 | 6,900 | 1,490.38 |
| 2000-10-20 | 8,150 | 8,340 | 7,900 | 7,900 | 14,600 | 1,519.23 |
| 2000-10-19 | 7,600 | 8,000 | 7,600 | 8,000 | 14,900 | 1,538.46 |
| 2000-10-18 | 8,200 | 8,200 | 7,600 | 7,600 | 9,200 | 1,461.54 |
| 2000-10-17 | 8,200 | 8,210 | 8,180 | 8,200 | 5,900 | 1,576.92 |
| 2000-10-16 | 8,550 | 8,550 | 8,100 | 8,200 | 9,000 | 1,576.92 |
| 2000-10-13 | 8,100 | 8,300 | 8,000 | 8,200 | 14,700 | 1,576.92 |
| 2000-10-12 | 8,550 | 8,550 | 8,050 | 8,100 | 11,500 | 1,557.69 |
| 2000-10-11 | 8,150 | 8,200 | 7,900 | 8,050 | 9,800 | 1,548.08 |
| 2000-10-10 | 8,050 | 8,300 | 8,000 | 8,200 | 6,000 | 1,576.92 |
| 2000-10-06 | 8,250 | 8,250 | 8,100 | 8,250 | 6,000 | 1,586.54 |
| 2000-10-05 | 8,100 | 8,300 | 8,010 | 8,250 | 12,700 | 1,586.54 |
| 2000-10-04 | 7,920 | 8,000 | 7,700 | 8,000 | 9,300 | 1,538.46 |
| 2000-10-03 | 7,500 | 8,000 | 7,390 | 7,820 | 17,600 | 1,503.85 |
| 2000-10-02 | 7,100 | 7,110 | 7,000 | 7,000 | 16,300 | 1,346.15 |
| 2000-09-29 | 7,500 | 7,600 | 7,000 | 7,400 | 13,800 | 1,423.08 |
| 2000-09-28 | 7,600 | 7,600 | 7,290 | 7,500 | 9,600 | 1,442.31 |
| 2000-09-27 | 7,500 | 7,600 | 7,450 | 7,600 | 7,100 | 1,461.54 |
| 2000-09-26 | 7,990 | 7,990 | 7,650 | 7,800 | 6,100 | 1,500 |
| 2000-09-25 | 7,650 | 8,000 | 7,650 | 8,000 | 16,300 | 1,538.46 |
| 2000-09-22 | 8,100 | 8,120 | 8,050 | 8,050 | 17,600 | 1,548.08 |
| 2000-09-21 | 8,170 | 8,170 | 7,800 | 8,100 | 10,500 | 1,557.69 |
| 2000-09-20 | 8,050 | 8,120 | 8,000 | 8,070 | 19,500 | 1,551.92 |
| 2000-09-19 | 8,100 | 8,330 | 8,010 | 8,050 | 32,800 | 1,548.08 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
