4674 (株)クレスコ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 476 | 479 | 466 | 472 | 4,400 | 118 |
| 2009-12-29 | 458 | 474 | 458 | 464 | 3,200 | 116 |
| 2009-12-28 | 449 | 463 | 449 | 458 | 3,600 | 114.50 |
| 2009-12-25 | 473 | 480 | 445 | 454 | 23,000 | 113.50 |
| 2009-12-24 | 444 | 465 | 444 | 461 | 12,200 | 115.25 |
| 2009-12-22 | 430 | 442 | 429 | 440 | 7,200 | 110 |
| 2009-12-21 | 420 | 426 | 420 | 425 | 4,800 | 106.25 |
| 2009-12-18 | 430 | 440 | 423 | 424 | 9,200 | 106 |
| 2009-12-17 | 431 | 442 | 425 | 425 | 3,600 | 106.25 |
| 2009-12-16 | 425 | 432 | 423 | 423 | 3,400 | 105.75 |
| 2009-12-15 | 423 | 424 | 422 | 423 | 1,200 | 105.75 |
| 2009-12-14 | 428 | 428 | 421 | 423 | 2,100 | 105.75 |
| 2009-12-11 | 423 | 424 | 420 | 423 | 6,500 | 105.75 |
| 2009-12-10 | 438 | 438 | 421 | 423 | 3,800 | 105.75 |
| 2009-12-09 | 424 | 439 | 424 | 439 | 1,700 | 109.75 |
| 2009-12-08 | 428 | 440 | 427 | 437 | 1,600 | 109.25 |
| 2009-12-07 | 434 | 434 | 424 | 428 | 2,900 | 107 |
| 2009-12-04 | 429 | 435 | 427 | 433 | 2,100 | 108.25 |
| 2009-12-03 | 429 | 430 | 424 | 429 | 3,300 | 107.25 |
| 2009-12-02 | 428 | 428 | 417 | 424 | 3,300 | 106 |
| 2009-12-01 | 425 | 429 | 412 | 429 | 3,200 | 107.25 |
| 2009-11-30 | 421 | 423 | 408 | 410 | 6,800 | 102.50 |
| 2009-11-27 | 410 | 418 | 405 | 410 | 4,100 | 102.50 |
| 2009-11-26 | 409 | 412 | 409 | 411 | 400 | 102.75 |
| 2009-11-25 | 427 | 430 | 410 | 411 | 5,800 | 102.75 |
| 2009-11-24 | 412 | 418 | 412 | 414 | 4,100 | 103.50 |
| 2009-11-20 | 419 | 419 | 412 | 416 | 4,200 | 104 |
| 2009-11-19 | 410 | 420 | 410 | 419 | 900 | 104.75 |
| 2009-11-18 | 417 | 430 | 410 | 420 | 1,900 | 105 |
| 2009-11-17 | 426 | 435 | 409 | 415 | 7,200 | 103.75 |
| 2009-11-16 | 425 | 426 | 423 | 423 | 2,200 | 105.75 |
| 2009-11-13 | 427 | 427 | 423 | 427 | 4,700 | 106.75 |
| 2009-11-12 | 418 | 424 | 418 | 423 | 2,300 | 105.75 |
| 2009-11-11 | 418 | 426 | 414 | 418 | 2,100 | 104.50 |
| 2009-11-10 | 408 | 416 | 408 | 413 | 2,600 | 103.25 |
| 2009-11-09 | 410 | 414 | 410 | 412 | 6,600 | 103 |
| 2009-11-06 | 410 | 412 | 409 | 410 | 2,600 | 102.50 |
| 2009-11-05 | 410 | 415 | 406 | 408 | 2,700 | 102 |
| 2009-11-04 | 413 | 416 | 412 | 416 | 1,500 | 104 |
| 2009-11-02 | 430 | 430 | 422 | 423 | 3,700 | 105.75 |
| 2009-10-30 | 432 | 432 | 420 | 421 | 4,800 | 105.25 |
| 2009-10-29 | 403 | 423 | 403 | 422 | 13,600 | 105.50 |
| 2009-10-28 | 403 | 413 | 403 | 411 | 3,000 | 102.75 |
| 2009-10-27 | 420 | 423 | 403 | 408 | 7,100 | 102 |
| 2009-10-26 | 418 | 430 | 418 | 430 | 6,200 | 107.50 |
| 2009-10-23 | 430 | 430 | 417 | 418 | 6,900 | 104.50 |
| 2009-10-22 | 427 | 427 | 420 | 423 | 4,600 | 105.75 |
| 2009-10-21 | 418 | 430 | 418 | 430 | 3,200 | 107.50 |
| 2009-10-20 | 417 | 419 | 415 | 418 | 2,600 | 104.50 |
| 2009-10-19 | 416 | 418 | 409 | 417 | 3,100 | 104.25 |
| 2009-10-16 | 414 | 418 | 412 | 416 | 5,400 | 104 |
| 2009-10-15 | 416 | 418 | 413 | 416 | 3,900 | 104 |
| 2009-10-14 | 424 | 424 | 412 | 416 | 5,000 | 104 |
| 2009-10-13 | 418 | 423 | 418 | 423 | 2,500 | 105.75 |
| 2009-10-09 | 413 | 429 | 413 | 415 | 4,400 | 103.75 |
| 2009-10-08 | 423 | 423 | 414 | 416 | 5,500 | 104 |
| 2009-10-07 | 415 | 428 | 415 | 428 | 4,900 | 107 |
| 2009-10-06 | 430 | 438 | 425 | 425 | 6,400 | 106.25 |
| 2009-10-05 | 431 | 460 | 411 | 460 | 11,300 | 115 |
| 2009-10-02 | 437 | 437 | 416 | 432 | 4,100 | 108 |
| 2009-10-01 | 455 | 459 | 435 | 450 | 5,900 | 112.50 |
| 2009-09-30 | 466 | 468 | 453 | 454 | 5,100 | 113.50 |
| 2009-09-29 | 455 | 468 | 455 | 466 | 4,300 | 116.50 |
| 2009-09-28 | 459 | 465 | 450 | 465 | 3,500 | 116.25 |
| 2009-09-25 | 470 | 470 | 458 | 459 | 5,900 | 114.75 |
| 2009-09-24 | 454 | 468 | 454 | 468 | 5,300 | 117 |
| 2009-09-18 | 452 | 454 | 451 | 454 | 9,700 | 113.50 |
| 2009-09-17 | 460 | 460 | 455 | 460 | 2,800 | 115 |
| 2009-09-16 | 457 | 457 | 455 | 455 | 4,700 | 113.75 |
| 2009-09-15 | 458 | 459 | 456 | 457 | 3,200 | 114.25 |
| 2009-09-14 | 460 | 464 | 459 | 459 | 3,800 | 114.75 |
| 2009-09-11 | 461 | 473 | 461 | 470 | 11,200 | 117.50 |
| 2009-09-10 | 462 | 471 | 462 | 466 | 3,800 | 116.50 |
| 2009-09-09 | 460 | 480 | 460 | 462 | 1,800 | 115.50 |
| 2009-09-08 | 472 | 472 | 460 | 462 | 1,400 | 115.50 |
| 2009-09-07 | 462 | 464 | 460 | 464 | 1,100 | 116 |
| 2009-09-04 | 462 | 466 | 462 | 463 | 2,900 | 115.75 |
| 2009-09-03 | 471 | 476 | 470 | 470 | 1,800 | 117.50 |
| 2009-09-02 | 475 | 475 | 470 | 470 | 4,500 | 117.50 |
| 2009-09-01 | 480 | 480 | 474 | 475 | 2,400 | 118.75 |
| 2009-08-31 | 490 | 490 | 479 | 482 | 2,800 | 120.50 |
| 2009-08-28 | 479 | 479 | 476 | 476 | 4,100 | 119 |
| 2009-08-27 | 485 | 485 | 479 | 480 | 1,400 | 120 |
| 2009-08-26 | 487 | 487 | 482 | 486 | 1,200 | 121.50 |
| 2009-08-25 | 486 | 486 | 482 | 482 | 3,900 | 120.50 |
| 2009-08-24 | 477 | 484 | 477 | 482 | 3,200 | 120.50 |
| 2009-08-21 | 475 | 478 | 472 | 472 | 2,200 | 118 |
| 2009-08-20 | 467 | 477 | 467 | 473 | 3,500 | 118.25 |
| 2009-08-19 | 475 | 475 | 465 | 471 | 6,400 | 117.75 |
| 2009-08-18 | 478 | 478 | 467 | 475 | 3,400 | 118.75 |
| 2009-08-17 | 484 | 484 | 478 | 483 | 6,900 | 120.75 |
| 2009-08-14 | 482 | 488 | 482 | 483 | 4,000 | 120.75 |
| 2009-08-13 | 490 | 490 | 487 | 487 | 1,300 | 121.75 |
| 2009-08-12 | 489 | 491 | 486 | 487 | 3,700 | 121.75 |
| 2009-08-11 | 500 | 500 | 490 | 494 | 2,300 | 123.50 |
| 2009-08-10 | 510 | 510 | 500 | 504 | 4,200 | 126 |
| 2009-08-07 | 493 | 499 | 490 | 499 | 3,900 | 124.75 |
| 2009-08-06 | 503 | 503 | 499 | 500 | 900 | 125 |
| 2009-08-05 | 504 | 507 | 499 | 506 | 3,000 | 126.50 |
| 2009-08-04 | 505 | 505 | 495 | 495 | 2,100 | 123.75 |
| 2009-08-03 | 504 | 504 | 494 | 500 | 6,600 | 125 |
| 2009-07-31 | 510 | 510 | 486 | 499 | 5,000 | 124.75 |
| 2009-07-30 | 492 | 509 | 492 | 508 | 5,000 | 127 |
| 2009-07-29 | 496 | 509 | 488 | 491 | 3,700 | 122.75 |
| 2009-07-28 | 507 | 509 | 490 | 496 | 3,700 | 124 |
| 2009-07-27 | 513 | 513 | 489 | 500 | 5,200 | 125 |
| 2009-07-24 | 500 | 500 | 484 | 498 | 8,500 | 124.50 |
| 2009-07-23 | 488 | 503 | 488 | 503 | 5,200 | 125.75 |
| 2009-07-22 | 475 | 486 | 475 | 484 | 1,900 | 121 |
| 2009-07-21 | 479 | 479 | 474 | 476 | 2,400 | 119 |
| 2009-07-17 | 462 | 476 | 462 | 474 | 2,900 | 118.50 |
| 2009-07-16 | 473 | 480 | 469 | 469 | 1,300 | 117.25 |
| 2009-07-15 | 475 | 480 | 464 | 468 | 2,500 | 117 |
| 2009-07-14 | 476 | 479 | 473 | 478 | 4,500 | 119.50 |
| 2009-07-13 | 480 | 491 | 480 | 486 | 3,500 | 121.50 |
| 2009-07-10 | 488 | 490 | 483 | 490 | 1,800 | 122.50 |
| 2009-07-09 | 480 | 486 | 477 | 486 | 3,800 | 121.50 |
| 2009-07-08 | 497 | 497 | 487 | 490 | 3,700 | 122.50 |
| 2009-07-07 | 490 | 492 | 487 | 492 | 1,100 | 123 |
| 2009-07-06 | 487 | 489 | 486 | 486 | 1,200 | 121.50 |
| 2009-07-03 | 495 | 495 | 484 | 487 | 2,900 | 121.75 |
| 2009-07-02 | 500 | 502 | 495 | 495 | 2,500 | 123.75 |
| 2009-07-01 | 493 | 503 | 493 | 502 | 3,300 | 125.50 |
| 2009-06-30 | 517 | 517 | 494 | 503 | 7,300 | 125.75 |
| 2009-06-29 | 520 | 520 | 502 | 507 | 4,500 | 126.75 |
| 2009-06-26 | 523 | 531 | 510 | 510 | 3,100 | 127.50 |
| 2009-06-25 | 544 | 544 | 515 | 522 | 28,900 | 130.50 |
| 2009-06-24 | 493 | 496 | 493 | 494 | 5,500 | 123.50 |
| 2009-06-23 | 490 | 492 | 485 | 491 | 3,600 | 122.75 |
| 2009-06-22 | 492 | 492 | 487 | 490 | 5,100 | 122.50 |
| 2009-06-19 | 474 | 483 | 473 | 482 | 2,500 | 120.50 |
| 2009-06-18 | 477 | 478 | 466 | 470 | 6,100 | 117.50 |
| 2009-06-17 | 458 | 472 | 458 | 472 | 5,900 | 118 |
| 2009-06-16 | 481 | 483 | 471 | 473 | 4,500 | 118.25 |
| 2009-06-15 | 489 | 494 | 489 | 491 | 4,300 | 122.75 |
| 2009-06-12 | 485 | 495 | 485 | 494 | 10,000 | 123.50 |
| 2009-06-11 | 494 | 494 | 491 | 493 | 3,000 | 123.25 |
| 2009-06-10 | 495 | 496 | 492 | 495 | 1,600 | 123.75 |
| 2009-06-09 | 500 | 502 | 495 | 495 | 1,900 | 123.75 |
| 2009-06-08 | 492 | 499 | 492 | 495 | 6,500 | 123.75 |
| 2009-06-05 | 489 | 495 | 484 | 490 | 5,300 | 122.50 |
| 2009-06-04 | 477 | 486 | 472 | 484 | 4,400 | 121 |
| 2009-06-03 | 485 | 485 | 476 | 476 | 1,800 | 119 |
| 2009-06-02 | 485 | 486 | 475 | 485 | 5,700 | 121.25 |
| 2009-06-01 | 492 | 492 | 483 | 485 | 8,300 | 121.25 |
| 2009-05-29 | 499 | 499 | 472 | 487 | 12,700 | 121.75 |
| 2009-05-28 | 495 | 499 | 486 | 493 | 5,900 | 123.25 |
| 2009-05-27 | 499 | 499 | 494 | 494 | 3,100 | 123.50 |
| 2009-05-26 | 494 | 499 | 490 | 490 | 3,200 | 122.50 |
| 2009-05-25 | 500 | 500 | 482 | 487 | 5,400 | 121.75 |
| 2009-05-22 | 487 | 488 | 482 | 486 | 6,700 | 121.50 |
| 2009-05-21 | 500 | 500 | 489 | 490 | 2,500 | 122.50 |
| 2009-05-20 | 495 | 498 | 487 | 498 | 2,500 | 124.50 |
| 2009-05-19 | 486 | 490 | 485 | 490 | 1,000 | 122.50 |
| 2009-05-18 | 497 | 497 | 483 | 483 | 3,100 | 120.75 |
| 2009-05-15 | 482 | 499 | 482 | 498 | 3,000 | 124.50 |
| 2009-05-14 | 492 | 497 | 486 | 487 | 3,300 | 121.75 |
| 2009-05-13 | 494 | 497 | 480 | 492 | 7,800 | 123 |
| 2009-05-12 | 490 | 498 | 490 | 498 | 2,600 | 124.50 |
| 2009-05-11 | 481 | 492 | 476 | 492 | 9,600 | 123 |
| 2009-05-08 | 496 | 503 | 493 | 495 | 7,300 | 123.75 |
| 2009-05-07 | 492 | 497 | 492 | 494 | 3,300 | 123.50 |
| 2009-05-01 | 497 | 501 | 486 | 487 | 3,800 | 121.75 |
| 2009-04-30 | 498 | 501 | 495 | 497 | 4,200 | 124.25 |
| 2009-04-28 | 498 | 498 | 483 | 483 | 4,100 | 120.75 |
| 2009-04-27 | 477 | 494 | 477 | 493 | 3,800 | 123.25 |
| 2009-04-24 | 482 | 482 | 471 | 472 | 9,500 | 118 |
| 2009-04-23 | 489 | 492 | 465 | 484 | 11,600 | 121 |
| 2009-04-22 | 490 | 502 | 490 | 494 | 7,000 | 123.50 |
| 2009-04-21 | 507 | 507 | 494 | 500 | 5,500 | 125 |
| 2009-04-20 | 511 | 511 | 507 | 507 | 1,900 | 126.75 |
| 2009-04-17 | 512 | 512 | 502 | 505 | 3,700 | 126.25 |
| 2009-04-16 | 539 | 540 | 506 | 511 | 4,900 | 127.75 |
| 2009-04-15 | 502 | 509 | 500 | 509 | 3,500 | 127.25 |
| 2009-04-14 | 504 | 509 | 502 | 505 | 5,500 | 126.25 |
| 2009-04-13 | 541 | 541 | 506 | 512 | 4,800 | 128 |
| 2009-04-10 | 520 | 520 | 510 | 511 | 5,900 | 127.75 |
| 2009-04-09 | 506 | 520 | 504 | 510 | 6,300 | 127.50 |
| 2009-04-08 | 532 | 532 | 510 | 511 | 4,600 | 127.75 |
| 2009-04-07 | 535 | 535 | 523 | 524 | 1,000 | 131 |
| 2009-04-06 | 541 | 542 | 524 | 534 | 5,900 | 133.50 |
| 2009-04-03 | 558 | 559 | 539 | 540 | 10,400 | 135 |
| 2009-04-02 | 576 | 580 | 560 | 564 | 12,300 | 141 |
| 2009-04-01 | 575 | 575 | 565 | 571 | 3,700 | 142.75 |
| 2009-03-31 | 590 | 590 | 570 | 571 | 17,600 | 142.75 |
| 2009-03-30 | 565 | 597 | 564 | 581 | 27,300 | 145.25 |
| 2009-03-27 | 546 | 546 | 521 | 530 | 10,300 | 132.50 |
| 2009-03-26 | 516 | 548 | 516 | 546 | 8,300 | 136.50 |
| 2009-03-25 | 1,087 | 1,102 | 1,060 | 1,087 | 11,700 | 135.88 |
| 2009-03-24 | 1,133 | 1,133 | 1,071 | 1,112 | 5,300 | 139 |
| 2009-03-23 | 1,082 | 1,100 | 1,080 | 1,100 | 5,100 | 137.50 |
| 2009-03-19 | 1,110 | 1,110 | 1,092 | 1,101 | 2,600 | 137.63 |
| 2009-03-18 | 1,090 | 1,100 | 1,082 | 1,098 | 6,200 | 137.25 |
| 2009-03-17 | 1,069 | 1,090 | 1,069 | 1,090 | 3,000 | 136.25 |
| 2009-03-16 | 1,006 | 1,070 | 1,006 | 1,050 | 2,900 | 131.25 |
| 2009-03-13 | 1,008 | 1,022 | 1,005 | 1,017 | 5,800 | 127.13 |
| 2009-03-12 | 1,001 | 1,015 | 1,000 | 1,009 | 2,500 | 126.13 |
| 2009-03-11 | 1,012 | 1,014 | 1,000 | 1,000 | 2,500 | 125 |
| 2009-03-10 | 1,002 | 1,015 | 1,001 | 1,006 | 1,300 | 125.75 |
| 2009-03-09 | 1,026 | 1,026 | 1,001 | 1,016 | 4,300 | 127 |
| 2009-03-06 | 1,050 | 1,050 | 1,016 | 1,026 | 5,300 | 128.25 |
| 2009-03-05 | 1,059 | 1,084 | 1,051 | 1,063 | 5,700 | 132.88 |
| 2009-03-04 | 1,076 | 1,096 | 1,052 | 1,060 | 6,900 | 132.50 |
| 2009-03-03 | 1,095 | 1,098 | 1,095 | 1,096 | 2,600 | 137 |
| 2009-03-02 | 1,092 | 1,114 | 1,090 | 1,098 | 4,400 | 137.25 |
| 2009-02-27 | 1,090 | 1,098 | 1,090 | 1,092 | 3,600 | 136.50 |
| 2009-02-26 | 1,061 | 1,077 | 1,046 | 1,077 | 6,500 | 134.63 |
| 2009-02-25 | 1,058 | 1,070 | 1,020 | 1,042 | 8,700 | 130.25 |
| 2009-02-24 | 1,084 | 1,086 | 1,000 | 1,049 | 16,400 | 131.13 |
| 2009-02-23 | 990 | 990 | 971 | 988 | 3,700 | 123.50 |
| 2009-02-20 | 984 | 1,000 | 972 | 990 | 2,900 | 123.75 |
| 2009-02-19 | 995 | 995 | 971 | 982 | 2,100 | 122.75 |
| 2009-02-18 | 1,000 | 1,000 | 987 | 995 | 1,200 | 124.38 |
| 2009-02-17 | 1,000 | 1,020 | 997 | 1,000 | 2,300 | 125 |
| 2009-02-16 | 997 | 997 | 960 | 996 | 4,800 | 124.50 |
| 2009-02-13 | 979 | 1,000 | 974 | 977 | 2,000 | 122.13 |
| 2009-02-12 | 970 | 970 | 950 | 966 | 7,900 | 120.75 |
| 2009-02-10 | 973 | 976 | 973 | 975 | 4,900 | 121.88 |
| 2009-02-09 | 1,000 | 1,001 | 971 | 973 | 9,100 | 121.63 |
| 2009-02-06 | 1,020 | 1,020 | 1,010 | 1,011 | 4,300 | 126.38 |
| 2009-02-05 | 1,018 | 1,029 | 1,010 | 1,019 | 4,000 | 127.38 |
| 2009-02-04 | 1,011 | 1,034 | 1,011 | 1,022 | 5,100 | 127.75 |
| 2009-02-03 | 1,001 | 1,020 | 1,001 | 1,011 | 6,000 | 126.38 |
| 2009-02-02 | 1,017 | 1,048 | 1,017 | 1,034 | 5,400 | 129.25 |
| 2009-01-30 | 1,085 | 1,095 | 1,085 | 1,093 | 2,100 | 136.63 |
| 2009-01-29 | 1,091 | 1,091 | 1,082 | 1,085 | 2,600 | 135.63 |
| 2009-01-28 | 1,099 | 1,107 | 1,089 | 1,089 | 4,000 | 136.13 |
| 2009-01-27 | 1,059 | 1,098 | 1,058 | 1,098 | 4,300 | 137.25 |
| 2009-01-26 | 1,054 | 1,079 | 1,040 | 1,079 | 3,500 | 134.88 |
| 2009-01-23 | 1,110 | 1,110 | 1,077 | 1,080 | 6,500 | 135 |
| 2009-01-22 | 1,092 | 1,115 | 1,081 | 1,110 | 4,600 | 138.75 |
| 2009-01-21 | 1,090 | 1,100 | 1,085 | 1,097 | 3,200 | 137.13 |
| 2009-01-20 | 1,088 | 1,104 | 1,088 | 1,104 | 2,100 | 138 |
| 2009-01-19 | 1,105 | 1,105 | 1,089 | 1,096 | 6,400 | 137 |
| 2009-01-16 | 1,105 | 1,121 | 1,071 | 1,072 | 11,400 | 134 |
| 2009-01-15 | 1,093 | 1,125 | 1,069 | 1,125 | 13,500 | 140.63 |
| 2009-01-14 | 1,099 | 1,100 | 1,073 | 1,100 | 10,700 | 137.50 |
| 2009-01-13 | 1,043 | 1,130 | 1,041 | 1,124 | 13,200 | 140.50 |
| 2009-01-09 | 1,081 | 1,090 | 1,065 | 1,076 | 15,200 | 134.50 |
| 2009-01-08 | 1,051 | 1,089 | 1,041 | 1,084 | 40,000 | 135.50 |
| 2009-01-07 | 1,099 | 1,099 | 1,030 | 1,071 | 23,900 | 133.88 |
| 2009-01-06 | 1,122 | 1,155 | 1,114 | 1,114 | 109,500 | 139.25 |
| 2009-01-05 | 1,180 | 1,180 | 1,135 | 1,148 | 4,600 | 143.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [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
