4674 (株)クレスコの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,499	1,515	1,498	1,515	3,800	378.75
2001-12-27	1,476	1,476	1,450	1,461	3,900	365.25
2001-12-26	1,490	1,490	1,476	1,476	3,300	369
2001-12-25	1,521	1,540	1,470	1,490	11,800	372.50
2001-12-21	1,400	1,430	1,393	1,400	7,900	350
2001-12-20	1,425	1,425	1,400	1,409	11,800	352.25
2001-12-19	1,420	1,430	1,401	1,430	13,200	357.50
2001-12-18	1,430	1,430	1,405	1,425	9,000	356.25
2001-12-17	1,450	1,450	1,411	1,412	5,400	353
2001-12-14	1,500	1,500	1,435	1,450	19,800	362.50
2001-12-13	1,456	1,456	1,440	1,449	7,400	362.25
2001-12-12	1,455	1,455	1,445	1,451	17,700	362.75
2001-12-11	1,410	1,460	1,400	1,435	24,500	358.75
2001-12-10	1,575	1,590	1,512	1,530	7,700	382.50
2001-12-07	1,600	1,620	1,573	1,575	7,100	393.75
2001-12-06	1,620	1,640	1,605	1,615	5,800	403.75
2001-12-05	1,630	1,640	1,628	1,637	2,300	409.25
2001-12-04	1,610	1,629	1,605	1,628	6,100	407
2001-12-03	1,650	1,660	1,609	1,610	6,900	402.50
2001-11-30	1,700	1,700	1,621	1,633	7,600	408.25
2001-11-29	1,675	1,700	1,651	1,665	3,400	416.25
2001-11-28	1,681	1,720	1,680	1,688	2,400	422
2001-11-27	1,700	1,720	1,680	1,680	6,600	420
2001-11-26	1,711	1,712	1,675	1,710	5,900	427.50
2001-11-22	1,685	1,700	1,680	1,681	17,900	420.25
2001-11-21	1,753	1,753	1,711	1,715	10,600	428.75
2001-11-20	1,786	1,794	1,740	1,755	16,200	438.75
2001-11-19	1,770	1,791	1,770	1,785	8,400	446.25
2001-11-16	1,729	1,770	1,729	1,752	33,300	438
2001-11-15	1,729	1,729	1,650	1,729	28,100	432.25
2001-11-14	1,770	1,770	1,730	1,730	18,200	432.50
2001-11-13	1,770	1,780	1,744	1,770	11,000	442.50
2001-11-12	1,800	1,800	1,777	1,790	12,300	447.50
2001-11-09	1,871	1,871	1,830	1,836	12,700	459
2001-11-08	1,844	1,879	1,844	1,879	15,200	469.75
2001-11-07	1,800	1,850	1,770	1,849	36,500	462.25
2001-11-06	1,770	1,785	1,740	1,785	15,200	446.25
2001-11-05	1,750	1,778	1,750	1,770	14,400	442.50
2001-11-02	1,780	1,790	1,750	1,770	24,400	442.50
2001-11-01	1,770	1,770	1,751	1,766	9,400	441.50
2001-10-31	1,773	1,790	1,770	1,790	11,800	447.50
2001-10-30	1,784	1,805	1,750	1,795	18,400	448.75
2001-10-29	1,810	1,818	1,780	1,810	26,700	452.50
2001-10-26	1,800	1,815	1,770	1,776	91,100	444
2001-10-25	1,725	1,780	1,705	1,780	53,200	445
2001-10-24	1,750	1,760	1,660	1,665	65,100	416.25
2001-10-23	1,735	1,768	1,710	1,734	37,400	433.50
2001-10-22	1,780	1,785	1,700	1,720	25,900	430
2001-10-19	1,688	1,710	1,615	1,710	32,200	427.50
2001-10-18	1,630	1,630	1,600	1,600	69,800	400
2001-10-17	1,750	1,790	1,690	1,700	47,400	425
2001-10-16	1,690	1,830	1,680	1,780	80,800	445
2001-10-15	1,463	1,600	1,463	1,600	47,800	400
2001-10-12	1,450	1,540	1,450	1,460	129,000	365
2001-10-11	1,380	1,445	1,361	1,380	234,900	345
2001-10-10	1,420	1,420	1,420	1,420	8,400	355
2001-10-05	2,050	2,150	2,010	2,120	19,600	530
2001-10-04	2,005	2,070	2,000	2,070	28,600	517.50
2001-10-03	1,800	1,920	1,800	1,885	21,400	471.25
2001-10-02	1,666	1,780	1,625	1,720	10,600	430
2001-10-01	1,636	1,650	1,600	1,636	8,500	409
2001-09-28	1,595	1,629	1,580	1,629	14,600	407.25
2001-09-27	1,534	1,595	1,534	1,595	9,100	398.75
2001-09-26	1,601	1,602	1,550	1,564	11,000	391
2001-09-25	1,672	1,730	1,615	1,615	13,000	403.75
2001-09-21	1,650	1,660	1,619	1,660	7,300	415
2001-09-20	1,700	1,740	1,680	1,720	14,200	430
2001-09-19	1,601	1,770	1,580	1,769	15,900	442.25
2001-09-18	1,470	1,540	1,470	1,508	23,400	377
2001-09-17	1,649	1,649	1,495	1,500	20,300	375
2001-09-14	1,670	1,670	1,601	1,650	15,200	412.50
2001-09-13	1,550	1,670	1,550	1,670	23,700	417.50
2001-09-12	1,670	1,680	1,670	1,670	9,600	417.50
2001-09-11	1,880	1,891	1,820	1,820	24,100	455
2001-09-10	1,920	1,940	1,900	1,909	14,800	477.25
2001-09-07	1,950	1,950	1,932	1,948	11,400	487
2001-09-06	1,940	1,972	1,930	1,950	12,400	487.50
2001-09-05	1,980	2,050	1,925	1,975	18,500	493.75
2001-09-04	1,961	1,970	1,915	1,920	23,900	480
2001-09-03	2,005	2,055	1,990	1,994	99,300	498.50
2001-08-31	2,160	2,300	1,900	1,995	152,900	498.75
2001-08-30	2,145	2,200	2,135	2,155	17,200	538.75
2001-08-29	2,100	2,280	2,080	2,265	21,700	566.25
2001-08-28	2,150	2,175	2,090	2,140	14,800	535
2001-08-27	2,070	2,135	2,070	2,135	23,300	533.75
2001-08-24	2,230	2,230	2,135	2,190	21,000	547.50
2001-08-23	2,300	2,300	2,250	2,280	15,300	570
2001-08-22	2,260	2,295	2,250	2,295	15,400	573.75
2001-08-21	2,295	2,295	2,200	2,290	27,200	572.50
2001-08-20	2,100	2,165	2,100	2,115	14,600	528.75
2001-08-17	2,140	2,185	2,110	2,140	9,600	535
2001-08-16	2,260	2,260	2,060	2,100	26,900	525
2001-08-15	2,260	2,300	2,200	2,295	23,800	573.75
2001-08-14	2,015	2,180	2,010	2,180	12,200	545
2001-08-13	2,100	2,140	1,990	1,990	39,500	497.50
2001-08-10	2,005	2,080	1,990	2,070	54,500	517.50
2001-08-09	2,050	2,050	2,005	2,010	27,300	502.50
2001-08-08	2,115	2,130	2,060	2,070	18,900	517.50
2001-08-07	2,210	2,210	2,110	2,110	15,500	527.50
2001-08-06	2,225	2,240	2,200	2,220	10,200	555
2001-08-03	2,265	2,300	2,255	2,265	23,200	566.25
2001-08-02	2,220	2,245	2,180	2,230	20,600	557.50
2001-08-01	2,170	2,190	2,090	2,100	26,100	525
2001-07-31	2,095	2,140	2,085	2,100	29,100	525
2001-07-30	2,230	2,250	2,030	2,060	19,800	515
2001-07-27	2,445	2,445	2,260	2,350	15,500	587.50
2001-07-26	2,480	2,500	2,410	2,430	23,500	607.50
2001-07-25	2,480	2,580	2,450	2,520	10,400	630
2001-07-24	2,350	2,440	2,300	2,440	9,300	610
2001-07-23	2,565	2,565	2,350	2,380	6,000	595
2001-07-19	2,555	2,595	2,550	2,555	3,500	638.75
2001-07-18	2,620	2,630	2,610	2,630	7,400	657.50
2001-07-17	2,610	2,700	2,610	2,630	6,700	657.50
2001-07-16	2,810	2,850	2,800	2,805	9,200	701.25
2001-07-13	2,910	3,010	2,750	2,840	20,100	710
2001-07-12	2,570	2,910	2,570	2,870	17,300	717.50
2001-07-11	2,590	2,590	2,490	2,510	14,000	627.50
2001-07-10	2,400	2,650	2,400	2,650	46,700	662.50
2001-07-09	2,600	2,680	2,600	2,600	47,400	650
2001-07-06	3,150	3,150	3,030	3,100	9,400	775
2001-07-05	3,330	3,330	3,240	3,250	6,600	812.50
2001-07-04	3,300	3,300	3,260	3,300	1,800	825
2001-07-03	3,370	3,370	3,240	3,260	2,000	815
2001-07-02	3,330	3,330	3,220	3,220	3,400	805
2001-06-29	3,260	3,340	3,210	3,230	6,000	807.50
2001-06-28	3,270	3,270	3,200	3,240	5,100	810
2001-06-27	3,330	3,380	3,250	3,270	6,800	817.50
2001-06-26	3,420	3,490	3,330	3,330	5,900	832.50
2001-06-25	3,670	3,670	3,400	3,410	4,700	852.50
2001-06-22	3,550	3,550	3,400	3,470	5,800	867.50
2001-06-21	3,330	3,490	3,330	3,480	6,700	870
2001-06-20	3,350	3,400	3,310	3,320	5,000	830
2001-06-19	3,370	3,500	3,370	3,400	8,600	850
2001-06-18	3,600	3,600	3,400	3,440	9,300	860
2001-06-15	3,700	3,700	3,600	3,630	5,100	907.50
2001-06-14	3,800	3,830	3,750	3,750	14,400	937.50
2001-06-13	3,850	3,850	3,800	3,840	5,600	960
2001-06-12	3,830	3,850	3,800	3,840	10,400	960
2001-06-11	3,990	4,000	3,830	3,830	8,000	957.50
2001-06-08	3,880	4,170	3,860	4,060	8,800	1,015
2001-06-07	3,860	3,860	3,820	3,830	3,000	957.50
2001-06-06	3,880	3,970	3,850	3,850	2,500	962.50
2001-06-05	3,860	3,900	3,860	3,880	3,000	970
2001-06-04	3,890	3,890	3,820	3,840	7,700	960
2001-06-01	3,800	4,000	3,800	3,840	15,000	960
2001-05-31	3,900	3,900	3,800	3,800	9,700	950
2001-05-30	4,000	4,000	3,950	3,960	11,100	990
2001-05-29	4,100	4,100	4,060	4,100	5,200	1,025
2001-05-28	4,200	4,200	4,050	4,050	3,200	1,012.50
2001-05-25	4,200	4,200	4,050	4,050	16,000	1,012.50
2001-05-24	4,100	4,100	4,080	4,100	7,600	1,025
2001-05-23	4,280	4,380	4,200	4,200	6,100	1,050
2001-05-22	4,310	4,350	4,280	4,280	7,300	1,070
2001-05-21	4,250	4,350	4,250	4,270	4,600	1,067.50
2001-05-18	4,330	4,330	4,230	4,230	5,500	1,057.50
2001-05-17	4,580	4,590	4,400	4,440	2,400	1,110
2001-05-16	4,640	4,650	4,590	4,600	1,500	1,150
2001-05-15	4,440	4,590	4,410	4,590	2,200	1,147.50
2001-05-14	4,600	4,690	4,440	4,550	1,300	1,137.50
2001-05-11	4,700	4,720	4,660	4,710	8,600	1,177.50
2001-05-10	4,700	4,800	4,660	4,660	3,700	1,165
2001-05-09	4,910	4,980	4,650	4,710	4,500	1,177.50
2001-05-08	4,840	4,990	4,760	4,990	14,000	1,247.50
2001-05-07	4,540	4,890	4,500	4,710	17,900	1,177.50
2001-05-02	4,210	4,400	4,190	4,390	6,800	1,097.50
2001-05-01	4,080	4,200	4,080	4,160	5,800	1,040
2001-04-27	4,010	4,030	3,950	4,000	7,400	1,000
2001-04-26	3,930	4,080	3,930	3,950	11,400	987.50
2001-04-25	4,120	4,120	3,900	3,920	12,500	980
2001-04-24	4,120	4,150	4,100	4,120	4,100	1,030
2001-04-23	4,490	4,490	4,200	4,380	3,900	1,095
2001-04-20	4,500	4,500	4,450	4,490	6,300	1,122.50
2001-04-19	4,510	4,540	4,390	4,400	5,700	1,100
2001-04-18	4,390	4,400	4,310	4,390	1,800	1,097.50
2001-04-17	4,290	4,360	4,200	4,200	3,800	1,050
2001-04-16	4,300	4,350	4,230	4,350	1,600	1,087.50
2001-04-13	4,400	4,400	4,200	4,350	6,300	1,087.50
2001-04-12	4,190	4,450	4,160	4,400	11,500	1,100
2001-04-11	4,050	4,080	4,000	4,050	3,900	1,012.50
2001-04-10	4,020	4,050	3,900	3,900	4,200	975
2001-04-09	4,000	4,100	3,900	4,000	6,200	1,000
2001-04-06	4,000	4,040	3,800	3,900	24,900	975
2001-04-05	3,770	3,840	3,730	3,730	16,600	932.50
2001-04-04	4,000	4,000	3,820	3,870	13,500	967.50
2001-04-03	4,020	4,100	4,020	4,020	8,000	1,005
2001-04-02	4,190	4,220	4,160	4,160	4,000	1,040
2001-03-30	4,380	4,410	4,350	4,400	6,000	1,100
2001-03-29	4,390	4,450	4,340	4,400	3,400	1,100
2001-03-28	4,350	4,590	4,330	4,500	6,900	1,125
2001-03-27	4,170	4,650	4,170	4,230	6,700	1,057.50
2001-03-26	6,070	6,070	5,280	5,490	13,200	1,055.77
2001-03-23	4,600	5,150	4,600	5,150	14,300	990.39
2001-03-22	4,730	4,850	4,600	4,670	10,500	898.08
2001-03-21	4,780	4,780	4,650	4,680	10,000	900
2001-03-19	4,520	4,700	4,520	4,580	5,900	880.77
2001-03-16	4,450	4,620	4,400	4,530	4,200	871.15
2001-03-15	4,350	4,450	4,100	4,450	4,600	855.77
2001-03-14	4,490	4,500	4,450	4,450	5,000	855.77
2001-03-13	4,300	4,500	4,270	4,500	5,700	865.39
2001-03-12	4,610	4,650	4,400	4,500	11,900	865.39
2001-03-09	4,900	4,900	4,750	4,750	3,900	913.46
2001-03-08	5,100	5,100	4,800	4,900	14,000	942.31
2001-03-07	4,860	5,250	4,860	5,100	9,500	980.77
2001-03-06	4,750	4,950	4,750	4,840	9,700	930.77
2001-03-05	4,900	4,900	4,750	4,750	1,800	913.46
2001-03-02	5,000	5,010	4,830	4,900	7,400	942.31
2001-03-01	5,100	5,100	5,050	5,060	7,200	973.08
2001-02-28	5,380	5,380	5,250	5,260	3,900	1,011.54
2001-02-27	5,420	5,420	5,350	5,400	16,100	1,038.46
2001-02-26	5,700	5,700	5,510	5,620	16,900	1,080.77
2001-02-23	5,900	6,200	5,900	6,100	4,700	1,173.08
2001-02-22	5,890	6,110	5,700	6,100	6,300	1,173.08
2001-02-21	5,700	5,900	5,650	5,900	2,200	1,134.62
2001-02-20	5,700	5,850	5,700	5,750	2,700	1,105.77
2001-02-19	5,700	5,850	5,700	5,850	2,500	1,125
2001-02-16	6,200	6,200	6,000	6,130	6,300	1,178.85
2001-02-15	6,330	6,330	6,000	6,200	4,000	1,192.31
2001-02-14	6,200	6,310	6,200	6,300	8,200	1,211.54
2001-02-13	6,060	6,300	6,060	6,300	4,500	1,211.54
2001-02-09	6,000	6,350	6,000	6,200	5,400	1,192.31
2001-02-08	6,000	6,250	6,000	6,250	4,200	1,201.92
2001-02-07	6,600	6,650	6,600	6,600	1,100	1,269.23
2001-02-06	6,500	6,700	6,400	6,650	7,800	1,278.85
2001-02-05	6,400	6,500	6,300	6,500	4,000	1,250
2001-02-02	6,400	6,600	6,400	6,600	7,100	1,269.23
2001-02-01	6,400	6,470	6,400	6,410	5,400	1,232.69
2001-01-31	6,390	6,480	6,250	6,480	8,500	1,246.15
2001-01-30	6,500	6,500	6,210	6,300	6,600	1,211.54
2001-01-29	6,190	6,260	6,000	6,100	10,600	1,173.08
2001-01-26	5,730	6,100	5,510	6,000	12,800	1,153.85
2001-01-25	5,060	5,960	5,050	5,900	14,300	1,134.62
2001-01-24	5,250	5,250	5,000	5,060	3,000	973.08
2001-01-23	5,480	5,480	5,100	5,250	2,800	1,009.62
2001-01-22	5,480	5,500	5,400	5,480	2,800	1,053.85
2001-01-19	5,600	5,600	5,420	5,580	9,400	1,073.08
2001-01-18	5,300	5,700	5,300	5,420	9,000	1,042.31
2001-01-17	4,990	5,300	4,930	5,200	14,600	1,000
2001-01-16	4,830	5,100	4,780	4,980	22,000	957.69
2001-01-15	4,350	4,880	4,310	4,880	13,900	938.46
2001-01-12	4,450	4,450	4,390	4,400	11,100	846.15
2001-01-11	4,600	4,650	4,150	4,470	13,200	859.62
2001-01-10	4,880	4,900	4,550	4,650	7,100	894.23
2001-01-09	4,940	4,940	4,800	4,880	8,600	938.46
2001-01-05	5,100	5,200	4,940	4,940	4,300	950
2001-01-04	5,400	5,400	5,100	5,100	2,000	980.77

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4674 (株)クレスコ の時系列データ [2001年度]

4674 (株)クレスコの時系列データ [2001年度]