4674 (株)クレスコ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,116 | 1,160 | 1,116 | 1,160 | 4,100 | 290 |
| 2008-12-29 | 1,150 | 1,150 | 1,102 | 1,110 | 8,600 | 277.50 |
| 2008-12-26 | 1,147 | 1,150 | 1,118 | 1,140 | 3,100 | 285 |
| 2008-12-25 | 1,150 | 1,181 | 1,086 | 1,130 | 26,400 | 282.50 |
| 2008-12-24 | 1,080 | 1,134 | 1,073 | 1,130 | 22,500 | 282.50 |
| 2008-12-22 | 1,087 | 1,099 | 1,070 | 1,072 | 7,400 | 268 |
| 2008-12-19 | 1,132 | 1,140 | 1,090 | 1,091 | 23,700 | 272.75 |
| 2008-12-18 | 1,148 | 1,149 | 1,135 | 1,143 | 4,500 | 285.75 |
| 2008-12-17 | 1,150 | 1,150 | 1,131 | 1,150 | 7,300 | 287.50 |
| 2008-12-16 | 1,118 | 1,150 | 1,118 | 1,150 | 3,600 | 287.50 |
| 2008-12-15 | 1,138 | 1,154 | 1,081 | 1,138 | 8,400 | 284.50 |
| 2008-12-12 | 1,125 | 1,140 | 1,109 | 1,140 | 11,500 | 285 |
| 2008-12-11 | 1,126 | 1,141 | 1,106 | 1,125 | 18,100 | 281.25 |
| 2008-12-10 | 1,065 | 1,118 | 1,065 | 1,107 | 15,500 | 276.75 |
| 2008-12-09 | 1,046 | 1,067 | 1,042 | 1,065 | 23,400 | 266.25 |
| 2008-12-08 | 1,046 | 1,048 | 1,040 | 1,046 | 21,300 | 261.50 |
| 2008-12-05 | 1,045 | 1,048 | 1,040 | 1,046 | 18,100 | 261.50 |
| 2008-12-04 | 1,045 | 1,048 | 1,020 | 1,048 | 16,500 | 262 |
| 2008-12-03 | 1,029 | 1,045 | 1,025 | 1,045 | 12,900 | 261.25 |
| 2008-12-02 | 1,020 | 1,025 | 991 | 1,025 | 24,800 | 256.25 |
| 2008-12-01 | 1,030 | 1,032 | 1,012 | 1,029 | 14,700 | 257.25 |
| 2008-11-28 | 1,032 | 1,035 | 1,017 | 1,030 | 6,700 | 257.50 |
| 2008-11-27 | 1,029 | 1,041 | 1,020 | 1,032 | 18,200 | 258 |
| 2008-11-26 | 1,029 | 1,034 | 1,015 | 1,029 | 19,300 | 257.25 |
| 2008-11-25 | 1,050 | 1,050 | 990 | 1,029 | 11,200 | 257.25 |
| 2008-11-21 | 995 | 1,020 | 990 | 1,020 | 21,500 | 255 |
| 2008-11-20 | 1,007 | 1,007 | 995 | 1,003 | 11,800 | 250.75 |
| 2008-11-19 | 1,009 | 1,010 | 997 | 1,007 | 18,100 | 251.75 |
| 2008-11-18 | 995 | 1,010 | 990 | 999 | 14,400 | 249.75 |
| 2008-11-17 | 950 | 1,004 | 950 | 995 | 18,000 | 248.75 |
| 2008-11-14 | 989 | 990 | 940 | 940 | 21,600 | 235 |
| 2008-11-13 | 950 | 974 | 950 | 965 | 12,000 | 241.25 |
| 2008-11-12 | 945 | 970 | 945 | 960 | 11,500 | 240 |
| 2008-11-11 | 948 | 950 | 940 | 945 | 11,900 | 236.25 |
| 2008-11-10 | 920 | 940 | 920 | 938 | 13,500 | 234.50 |
| 2008-11-07 | 911 | 922 | 890 | 920 | 11,000 | 230 |
| 2008-11-06 | 903 | 911 | 900 | 911 | 3,200 | 227.75 |
| 2008-11-05 | 903 | 905 | 890 | 901 | 3,200 | 225.25 |
| 2008-11-04 | 915 | 917 | 894 | 915 | 5,300 | 228.75 |
| 2008-10-31 | 901 | 915 | 901 | 915 | 10,400 | 228.75 |
| 2008-10-30 | 920 | 920 | 890 | 911 | 13,300 | 227.75 |
| 2008-10-29 | 870 | 930 | 870 | 922 | 18,800 | 230.50 |
| 2008-10-28 | 830 | 865 | 810 | 865 | 8,300 | 216.25 |
| 2008-10-27 | 830 | 840 | 820 | 840 | 15,900 | 210 |
| 2008-10-24 | 878 | 878 | 821 | 859 | 12,600 | 214.75 |
| 2008-10-23 | 870 | 877 | 848 | 877 | 11,500 | 219.25 |
| 2008-10-22 | 871 | 875 | 870 | 872 | 7,100 | 218 |
| 2008-10-21 | 840 | 874 | 839 | 874 | 7,000 | 218.50 |
| 2008-10-20 | 776 | 850 | 776 | 850 | 5,100 | 212.50 |
| 2008-10-17 | 784 | 788 | 775 | 775 | 9,700 | 193.75 |
| 2008-10-16 | 770 | 772 | 759 | 761 | 13,300 | 190.25 |
| 2008-10-15 | 734 | 769 | 734 | 769 | 9,300 | 192.25 |
| 2008-10-14 | 737 | 750 | 733 | 734 | 10,400 | 183.50 |
| 2008-10-10 | 674 | 692 | 640 | 667 | 18,300 | 166.75 |
| 2008-10-09 | 671 | 675 | 670 | 674 | 7,000 | 168.50 |
| 2008-10-08 | 690 | 690 | 673 | 679 | 10,300 | 169.75 |
| 2008-10-07 | 690 | 696 | 682 | 696 | 6,200 | 174 |
| 2008-10-06 | 770 | 772 | 689 | 702 | 8,500 | 175.50 |
| 2008-10-03 | 815 | 815 | 770 | 770 | 2,900 | 192.50 |
| 2008-10-02 | 788 | 792 | 787 | 789 | 2,800 | 197.25 |
| 2008-10-01 | 788 | 789 | 778 | 784 | 2,600 | 196 |
| 2008-09-30 | 810 | 810 | 761 | 774 | 5,500 | 193.50 |
| 2008-09-29 | 820 | 820 | 800 | 800 | 4,200 | 200 |
| 2008-09-26 | 843 | 863 | 801 | 830 | 5,300 | 207.50 |
| 2008-09-25 | 863 | 872 | 847 | 863 | 2,100 | 215.75 |
| 2008-09-24 | 861 | 876 | 860 | 876 | 2,000 | 219 |
| 2008-09-22 | 869 | 870 | 857 | 864 | 3,500 | 216 |
| 2008-09-19 | 863 | 868 | 851 | 859 | 4,600 | 214.75 |
| 2008-09-18 | 873 | 873 | 861 | 862 | 4,000 | 215.50 |
| 2008-09-17 | 863 | 873 | 863 | 873 | 2,200 | 218.25 |
| 2008-09-16 | 880 | 880 | 863 | 863 | 2,600 | 215.75 |
| 2008-09-12 | 885 | 896 | 885 | 896 | 4,300 | 224 |
| 2008-09-11 | 890 | 895 | 890 | 895 | 2,400 | 223.75 |
| 2008-09-10 | 882 | 890 | 875 | 882 | 3,000 | 220.50 |
| 2008-09-09 | 893 | 893 | 874 | 884 | 1,800 | 221 |
| 2008-09-08 | 866 | 895 | 866 | 883 | 3,500 | 220.75 |
| 2008-09-05 | 875 | 885 | 873 | 873 | 2,800 | 218.25 |
| 2008-09-04 | 886 | 896 | 880 | 882 | 2,300 | 220.50 |
| 2008-09-03 | 881 | 886 | 881 | 886 | 1,200 | 221.50 |
| 2008-09-02 | 890 | 890 | 881 | 881 | 1,600 | 220.25 |
| 2008-09-01 | 905 | 905 | 889 | 889 | 2,100 | 222.25 |
| 2008-08-29 | 890 | 898 | 890 | 895 | 2,900 | 223.75 |
| 2008-08-28 | 861 | 865 | 861 | 865 | 1,200 | 216.25 |
| 2008-08-27 | 862 | 862 | 846 | 861 | 1,500 | 215.25 |
| 2008-08-26 | 855 | 857 | 844 | 845 | 3,700 | 211.25 |
| 2008-08-25 | 849 | 858 | 848 | 858 | 2,300 | 214.50 |
| 2008-08-22 | 849 | 859 | 835 | 851 | 1,300 | 212.75 |
| 2008-08-21 | 826 | 839 | 826 | 839 | 700 | 209.75 |
| 2008-08-20 | 836 | 836 | 824 | 825 | 600 | 206.25 |
| 2008-08-19 | 851 | 851 | 835 | 835 | 1,700 | 208.75 |
| 2008-08-18 | 850 | 874 | 849 | 851 | 1,600 | 212.75 |
| 2008-08-15 | 860 | 870 | 840 | 854 | 4,900 | 213.50 |
| 2008-08-14 | 847 | 856 | 847 | 856 | 900 | 214 |
| 2008-08-13 | 858 | 858 | 845 | 848 | 1,200 | 212 |
| 2008-08-12 | 874 | 874 | 868 | 868 | 2,400 | 217 |
| 2008-08-11 | 876 | 878 | 875 | 878 | 1,400 | 219.50 |
| 2008-08-08 | 874 | 874 | 851 | 859 | 1,200 | 214.75 |
| 2008-08-07 | 853 | 872 | 838 | 872 | 4,600 | 218 |
| 2008-08-06 | 850 | 860 | 840 | 843 | 2,300 | 210.75 |
| 2008-08-05 | 867 | 867 | 852 | 860 | 1,300 | 215 |
| 2008-08-04 | 871 | 871 | 856 | 856 | 6,200 | 214 |
| 2008-08-01 | 915 | 919 | 871 | 871 | 5,200 | 217.75 |
| 2008-07-31 | 907 | 922 | 900 | 908 | 5,700 | 227 |
| 2008-07-30 | 891 | 899 | 889 | 897 | 3,100 | 224.25 |
| 2008-07-29 | 909 | 909 | 891 | 891 | 2,600 | 222.75 |
| 2008-07-28 | 924 | 924 | 909 | 909 | 2,000 | 227.25 |
| 2008-07-25 | 918 | 928 | 906 | 914 | 8,900 | 228.50 |
| 2008-07-24 | 905 | 911 | 905 | 908 | 5,500 | 227 |
| 2008-07-23 | 893 | 905 | 881 | 886 | 3,300 | 221.50 |
| 2008-07-22 | 889 | 894 | 861 | 893 | 2,000 | 223.25 |
| 2008-07-18 | 885 | 890 | 880 | 889 | 2,100 | 222.25 |
| 2008-07-17 | 855 | 880 | 855 | 875 | 11,300 | 218.75 |
| 2008-07-16 | 922 | 922 | 878 | 885 | 4,600 | 221.25 |
| 2008-07-15 | 913 | 924 | 912 | 921 | 6,600 | 230.25 |
| 2008-07-14 | 897 | 913 | 897 | 903 | 5,400 | 225.75 |
| 2008-07-11 | 897 | 903 | 897 | 897 | 2,100 | 224.25 |
| 2008-07-10 | 896 | 899 | 896 | 897 | 1,600 | 224.25 |
| 2008-07-09 | 879 | 892 | 879 | 889 | 1,000 | 222.25 |
| 2008-07-08 | 887 | 887 | 879 | 879 | 2,000 | 219.75 |
| 2008-07-07 | 887 | 887 | 887 | 887 | 700 | 221.75 |
| 2008-07-04 | 880 | 887 | 880 | 887 | 1,600 | 221.75 |
| 2008-07-03 | 885 | 885 | 871 | 880 | 1,500 | 220 |
| 2008-07-02 | 880 | 880 | 875 | 875 | 3,800 | 218.75 |
| 2008-07-01 | 885 | 897 | 885 | 889 | 2,000 | 222.25 |
| 2008-06-30 | 912 | 914 | 885 | 885 | 5,300 | 221.25 |
| 2008-06-27 | 914 | 914 | 893 | 893 | 2,900 | 223.25 |
| 2008-06-26 | 923 | 927 | 912 | 914 | 2,200 | 228.50 |
| 2008-06-25 | 934 | 934 | 914 | 921 | 8,800 | 230.25 |
| 2008-06-24 | 902 | 914 | 902 | 914 | 2,200 | 228.50 |
| 2008-06-23 | 896 | 901 | 895 | 901 | 1,400 | 225.25 |
| 2008-06-20 | 894 | 901 | 894 | 895 | 3,100 | 223.75 |
| 2008-06-19 | 910 | 910 | 891 | 895 | 2,300 | 223.75 |
| 2008-06-18 | 921 | 922 | 909 | 909 | 1,900 | 227.25 |
| 2008-06-17 | 916 | 922 | 914 | 914 | 3,200 | 228.50 |
| 2008-06-16 | 917 | 924 | 916 | 916 | 1,700 | 229 |
| 2008-06-13 | 908 | 916 | 908 | 916 | 4,800 | 229 |
| 2008-06-12 | 906 | 918 | 900 | 918 | 7,900 | 229.50 |
| 2008-06-11 | 906 | 910 | 900 | 900 | 1,800 | 225 |
| 2008-06-10 | 903 | 903 | 900 | 901 | 1,700 | 225.25 |
| 2008-06-09 | 910 | 910 | 901 | 901 | 1,900 | 225.25 |
| 2008-06-06 | 918 | 927 | 913 | 913 | 1,800 | 228.25 |
| 2008-06-05 | 923 | 923 | 911 | 918 | 1,600 | 229.50 |
| 2008-06-04 | 915 | 923 | 915 | 923 | 1,700 | 230.75 |
| 2008-06-03 | 925 | 925 | 905 | 906 | 2,500 | 226.50 |
| 2008-06-02 | 910 | 926 | 910 | 925 | 2,400 | 231.25 |
| 2008-05-30 | 930 | 931 | 920 | 920 | 2,900 | 230 |
| 2008-05-29 | 913 | 925 | 912 | 924 | 1,900 | 231 |
| 2008-05-28 | 924 | 924 | 904 | 912 | 3,200 | 228 |
| 2008-05-27 | 907 | 924 | 907 | 924 | 2,200 | 231 |
| 2008-05-26 | 920 | 926 | 907 | 907 | 3,200 | 226.75 |
| 2008-05-23 | 928 | 928 | 920 | 920 | 3,700 | 230 |
| 2008-05-22 | 916 | 927 | 913 | 922 | 2,800 | 230.50 |
| 2008-05-21 | 918 | 928 | 912 | 916 | 2,600 | 229 |
| 2008-05-20 | 930 | 930 | 917 | 917 | 2,200 | 229.25 |
| 2008-05-19 | 925 | 930 | 923 | 930 | 3,900 | 232.50 |
| 2008-05-16 | 928 | 929 | 917 | 923 | 7,500 | 230.75 |
| 2008-05-15 | 917 | 928 | 917 | 920 | 4,600 | 230 |
| 2008-05-14 | 907 | 910 | 900 | 900 | 9,000 | 225 |
| 2008-05-13 | 903 | 907 | 903 | 907 | 1,500 | 226.75 |
| 2008-05-12 | 905 | 911 | 902 | 902 | 6,900 | 225.50 |
| 2008-05-09 | 941 | 941 | 905 | 905 | 4,100 | 226.25 |
| 2008-05-08 | 946 | 949 | 921 | 921 | 2,000 | 230.25 |
| 2008-05-07 | 935 | 936 | 929 | 929 | 2,600 | 232.25 |
| 2008-05-02 | 926 | 939 | 919 | 931 | 2,200 | 232.75 |
| 2008-05-01 | 919 | 919 | 915 | 916 | 1,600 | 229 |
| 2008-04-30 | 927 | 927 | 920 | 921 | 4,700 | 230.25 |
| 2008-04-28 | 912 | 924 | 911 | 921 | 3,200 | 230.25 |
| 2008-04-25 | 923 | 924 | 911 | 919 | 4,700 | 229.75 |
| 2008-04-24 | 916 | 923 | 913 | 913 | 2,100 | 228.25 |
| 2008-04-23 | 911 | 923 | 900 | 910 | 2,700 | 227.50 |
| 2008-04-22 | 927 | 927 | 906 | 911 | 3,600 | 227.75 |
| 2008-04-21 | 940 | 940 | 926 | 927 | 1,800 | 231.75 |
| 2008-04-18 | 918 | 935 | 918 | 935 | 1,100 | 233.75 |
| 2008-04-17 | 917 | 929 | 914 | 918 | 2,800 | 229.50 |
| 2008-04-16 | 919 | 933 | 915 | 918 | 2,600 | 229.50 |
| 2008-04-15 | 917 | 925 | 917 | 919 | 3,100 | 229.75 |
| 2008-04-14 | 946 | 946 | 913 | 917 | 2,700 | 229.25 |
| 2008-04-11 | 916 | 948 | 916 | 939 | 3,600 | 234.75 |
| 2008-04-10 | 934 | 934 | 914 | 915 | 2,800 | 228.75 |
| 2008-04-09 | 946 | 946 | 934 | 934 | 1,600 | 233.50 |
| 2008-04-08 | 949 | 949 | 937 | 937 | 3,200 | 234.25 |
| 2008-04-07 | 955 | 955 | 951 | 954 | 3,200 | 238.50 |
| 2008-04-04 | 956 | 957 | 953 | 956 | 2,400 | 239 |
| 2008-04-03 | 959 | 960 | 946 | 956 | 2,900 | 239 |
| 2008-04-02 | 944 | 959 | 944 | 954 | 13,500 | 238.50 |
| 2008-04-01 | 931 | 946 | 921 | 944 | 5,100 | 236 |
| 2008-03-31 | 959 | 959 | 917 | 921 | 5,100 | 230.25 |
| 2008-03-28 | 956 | 960 | 946 | 958 | 18,000 | 239.50 |
| 2008-03-27 | 929 | 955 | 929 | 946 | 4,600 | 236.50 |
| 2008-03-26 | 915 | 938 | 915 | 928 | 1,500 | 232 |
| 2008-03-25 | 957 | 958 | 941 | 958 | 3,600 | 239.50 |
| 2008-03-24 | 957 | 957 | 927 | 945 | 3,600 | 236.25 |
| 2008-03-21 | 929 | 948 | 921 | 948 | 2,800 | 237 |
| 2008-03-19 | 928 | 935 | 928 | 929 | 3,600 | 232.25 |
| 2008-03-18 | 875 | 895 | 875 | 895 | 600 | 223.75 |
| 2008-03-17 | 907 | 907 | 860 | 875 | 3,100 | 218.75 |
| 2008-03-14 | 919 | 919 | 907 | 907 | 7,500 | 226.75 |
| 2008-03-13 | 924 | 924 | 909 | 909 | 5,800 | 227.25 |
| 2008-03-12 | 949 | 950 | 915 | 923 | 4,800 | 230.75 |
| 2008-03-11 | 920 | 924 | 913 | 921 | 2,000 | 230.25 |
| 2008-03-10 | 901 | 921 | 901 | 920 | 4,800 | 230 |
| 2008-03-07 | 922 | 922 | 911 | 911 | 3,400 | 227.75 |
| 2008-03-06 | 909 | 933 | 909 | 923 | 4,200 | 230.75 |
| 2008-03-05 | 912 | 920 | 908 | 908 | 11,900 | 227 |
| 2008-03-04 | 923 | 924 | 912 | 912 | 21,700 | 228 |
| 2008-03-03 | 929 | 929 | 907 | 924 | 2,400 | 231 |
| 2008-02-29 | 950 | 950 | 920 | 929 | 4,000 | 232.25 |
| 2008-02-28 | 932 | 951 | 932 | 941 | 2,500 | 235.25 |
| 2008-02-27 | 930 | 957 | 930 | 950 | 2,700 | 237.50 |
| 2008-02-26 | 956 | 956 | 925 | 929 | 5,500 | 232.25 |
| 2008-02-25 | 959 | 959 | 954 | 958 | 5,900 | 239.50 |
| 2008-02-22 | 950 | 956 | 945 | 953 | 4,400 | 238.25 |
| 2008-02-21 | 942 | 950 | 942 | 950 | 2,400 | 237.50 |
| 2008-02-20 | 955 | 958 | 932 | 932 | 2,900 | 233 |
| 2008-02-19 | 940 | 956 | 940 | 955 | 1,900 | 238.75 |
| 2008-02-18 | 951 | 960 | 934 | 950 | 3,900 | 237.50 |
| 2008-02-15 | 939 | 952 | 939 | 951 | 3,600 | 237.75 |
| 2008-02-14 | 952 | 959 | 952 | 953 | 4,100 | 238.25 |
| 2008-02-13 | 940 | 955 | 910 | 913 | 2,300 | 228.25 |
| 2008-02-12 | 950 | 950 | 891 | 940 | 5,600 | 235 |
| 2008-02-08 | 928 | 958 | 928 | 957 | 2,200 | 239.25 |
| 2008-02-07 | 925 | 930 | 915 | 928 | 2,300 | 232 |
| 2008-02-06 | 965 | 965 | 940 | 945 | 4,700 | 236.25 |
| 2008-02-05 | 942 | 965 | 942 | 965 | 3,400 | 241.25 |
| 2008-02-04 | 965 | 971 | 934 | 942 | 7,100 | 235.50 |
| 2008-02-01 | 951 | 955 | 940 | 946 | 6,100 | 236.50 |
| 2008-01-31 | 932 | 937 | 931 | 936 | 5,900 | 234 |
| 2008-01-30 | 920 | 927 | 905 | 912 | 3,600 | 228 |
| 2008-01-29 | 904 | 920 | 904 | 920 | 4,500 | 230 |
| 2008-01-28 | 924 | 925 | 898 | 904 | 3,400 | 226 |
| 2008-01-25 | 900 | 900 | 887 | 898 | 5,100 | 224.50 |
| 2008-01-24 | 861 | 885 | 861 | 884 | 2,700 | 221 |
| 2008-01-23 | 854 | 859 | 847 | 858 | 5,600 | 214.50 |
| 2008-01-22 | 830 | 850 | 829 | 830 | 12,500 | 207.50 |
| 2008-01-21 | 839 | 839 | 810 | 830 | 5,900 | 207.50 |
| 2008-01-18 | 847 | 857 | 836 | 839 | 13,700 | 209.75 |
| 2008-01-17 | 815 | 859 | 815 | 847 | 4,500 | 211.75 |
| 2008-01-16 | 864 | 864 | 811 | 813 | 7,300 | 203.25 |
| 2008-01-15 | 874 | 876 | 865 | 865 | 5,000 | 216.25 |
| 2008-01-11 | 880 | 880 | 859 | 870 | 16,400 | 217.50 |
| 2008-01-10 | 890 | 891 | 880 | 880 | 3,000 | 220 |
| 2008-01-09 | 909 | 909 | 855 | 889 | 6,300 | 222.25 |
| 2008-01-08 | 916 | 916 | 907 | 909 | 7,900 | 227.25 |
| 2008-01-07 | 892 | 896 | 861 | 896 | 8,800 | 224 |
| 2008-01-04 | 892 | 897 | 892 | 892 | 3,800 | 223 |
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
