4674 (株)クレスコの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	538	539	532	532	7,100	266
2010-12-29	543	545	539	545	5,100	272.50
2010-12-28	542	542	538	538	5,800	269
2010-12-27	541	546	541	544	8,700	272
2010-12-24	540	540	530	540	28,200	270
2010-12-22	518	530	518	530	26,500	265
2010-12-21	510	520	510	518	25,200	259
2010-12-20	508	512	506	510	22,100	255
2010-12-17	510	515	507	508	24,600	254
2010-12-16	513	513	508	508	22,600	254
2010-12-15	500	513	500	513	29,900	256.50
2010-12-14	497	500	496	500	18,600	250
2010-12-13	494	499	493	496	16,900	248
2010-12-10	495	499	493	494	22,800	247
2010-12-09	480	490	480	490	13,000	245
2010-12-08	462	480	462	480	23,200	240
2010-12-07	462	463	460	463	14,500	231.50
2010-12-06	456	462	456	462	12,800	231
2010-12-03	450	452	445	449	8,200	224.50
2010-12-02	454	460	441	450	17,100	225
2010-12-01	448	457	448	454	19,500	227
2010-11-30	448	470	445	448	81,200	224
2010-11-29	413	417	413	416	2,400	208
2010-11-26	410	412	410	412	1,600	206
2010-11-25	403	419	403	414	6,500	207
2010-11-24	406	414	405	405	3,600	202.50
2010-11-22	399	406	399	406	2,200	203
2010-11-19	402	410	388	395	6,300	197.50
2010-11-18	399	402	394	402	3,200	201
2010-11-17	383	391	382	391	5,500	195.50
2010-11-16	398	400	398	399	2,700	199.50
2010-11-15	402	402	398	398	1,300	199
2010-11-12	398	399	390	398	2,100	199
2010-11-11	400	402	396	397	3,600	198.50
2010-11-10	390	407	390	399	6,200	199.50
2010-11-09	397	406	390	406	5,500	203
2010-11-08	365	389	365	389	8,500	194.50
2010-11-05	369	370	364	365	4,300	182.50
2010-11-04	355	356	351	353	7,200	176.50
2010-11-02	360	360	341	347	11,000	173.50
2010-11-01	361	370	357	357	8,600	178.50
2010-10-29	397	399	377	377	15,600	188.50
2010-10-28	407	410	405	405	9,500	202.50
2010-10-27	418	418	407	409	3,700	204.50
2010-10-26	417	417	406	410	5,400	205
2010-10-25	424	424	408	409	5,900	204.50
2010-10-22	420	422	409	416	5,200	208
2010-10-21	430	430	401	417	5,400	208.50
2010-10-20	428	431	413	431	3,700	215.50
2010-10-19	434	434	428	428	2,000	214
2010-10-18	430	435	430	435	2,600	217.50
2010-10-15	433	433	427	430	2,400	215
2010-10-14	430	435	430	433	2,700	216.50
2010-10-13	430	430	423	430	3,900	215
2010-10-12	432	438	428	433	3,300	216.50
2010-10-08	424	434	424	432	8,400	216
2010-10-07	410	417	402	416	3,600	208
2010-10-06	424	428	422	424	5,300	212
2010-10-05	415	415	402	410	4,200	205
2010-10-04	417	417	409	413	2,200	206.50
2010-10-01	425	425	417	418	1,200	209
2010-09-30	439	441	431	431	5,200	215.50
2010-09-29	436	440	423	435	8,200	217.50
2010-09-28	421	438	421	436	2,300	218
2010-09-27	429	435	425	435	3,100	217.50
2010-09-24	437	437	430	432	6,200	216
2010-09-22	438	438	431	432	2,500	216
2010-09-21	432	440	430	430	6,000	215
2010-09-17	427	440	423	434	5,600	217
2010-09-16	425	426	424	424	1,000	212
2010-09-15	420	425	419	424	3,100	212
2010-09-14	416	427	416	425	1,700	212.50
2010-09-13	424	424	418	418	1,700	209
2010-09-10	428	428	421	421	6,200	210.50
2010-09-09	413	422	413	420	2,800	210
2010-09-08	425	429	417	421	2,600	210.50
2010-09-07	415	418	412	417	800	208.50
2010-09-06	413	418	413	418	2,200	209
2010-09-03	412	420	412	415	1,800	207.50
2010-09-02	413	417	412	412	2,900	206
2010-09-01	416	425	412	413	3,600	206.50
2010-08-31	437	437	416	416	5,700	208
2010-08-30	430	433	421	429	6,100	214.50
2010-08-27	412	422	412	422	2,400	211
2010-08-26	409	416	409	416	1,500	208
2010-08-25	409	410	409	410	6,600	205
2010-08-24	410	416	410	414	8,800	207
2010-08-23	412	419	412	419	2,100	209.50
2010-08-20	418	418	413	417	1,500	208.50
2010-08-19	413	420	413	418	1,300	209
2010-08-18	414	420	408	413	3,400	206.50
2010-08-17	409	411	409	411	2,000	205.50
2010-08-16	405	410	402	407	4,700	203.50
2010-08-13	410	410	406	408	1,600	204
2010-08-12	410	411	407	409	3,900	204.50
2010-08-11	413	414	410	410	4,600	205
2010-08-10	416	417	410	410	3,600	205
2010-08-09	417	417	416	417	1,400	208.50
2010-08-06	412	414	398	411	5,700	205.50
2010-08-05	416	416	408	412	4,600	206
2010-08-04	425	425	417	418	3,000	209
2010-08-03	423	425	420	421	900	210.50
2010-08-02	422	429	415	427	1,900	213.50
2010-07-30	441	441	413	422	7,000	211
2010-07-29	439	439	434	436	2,400	218
2010-07-28	429	439	428	437	3,800	218.50
2010-07-27	424	425	423	423	1,000	211.50
2010-07-26	419	428	415	425	1,700	212.50
2010-07-23	418	427	417	426	6,500	213
2010-07-22	429	429	422	426	3,000	213
2010-07-21	430	430	428	428	1,600	214
2010-07-20	421	428	421	428	1,100	214
2010-07-16	427	428	415	423	4,700	211.50
2010-07-15	435	435	427	427	3,000	213.50
2010-07-14	425	434	425	434	2,900	217
2010-07-13	425	437	425	433	3,200	216.50
2010-07-12	433	433	430	430	900	215
2010-07-09	435	435	428	431	2,300	215.50
2010-07-08	432	432	428	431	1,800	215.50
2010-07-07	435	435	426	428	1,600	214
2010-07-06	425	435	422	429	2,700	214.50
2010-07-05	424	432	421	425	3,400	212.50
2010-07-02	420	425	420	420	5,300	210
2010-07-01	422	423	422	422	2,100	211
2010-06-30	426	430	426	426	7,100	213
2010-06-29	436	439	434	437	4,100	218.50
2010-06-28	437	437	427	428	6,600	214
2010-06-25	452	452	440	441	26,900	220.50
2010-06-24	465	470	465	468	17,800	234
2010-06-23	445	465	440	465	8,900	232.50
2010-06-22	440	444	440	443	3,100	221.50
2010-06-21	427	440	427	438	6,800	219
2010-06-18	419	434	416	424	9,400	212
2010-06-17	433	433	423	424	9,300	212
2010-06-16	427	436	427	431	3,300	215.50
2010-06-15	421	426	417	419	7,500	209.50
2010-06-14	416	426	416	420	3,500	210
2010-06-11	425	425	413	413	7,600	206.50
2010-06-10	411	412	409	409	11,000	204.50
2010-06-09	433	433	415	417	6,400	208.50
2010-06-08	420	430	420	428	3,000	214
2010-06-07	432	433	422	422	6,800	211
2010-06-04	434	440	433	434	2,900	217
2010-06-03	435	441	431	432	2,600	216
2010-06-02	440	440	427	434	3,300	217
2010-06-01	429	441	429	440	3,100	220
2010-05-31	438	438	426	432	6,100	216
2010-05-28	430	431	418	431	7,600	215.50
2010-05-27	421	428	419	419	4,900	209.50
2010-05-26	423	426	421	421	5,300	210.50
2010-05-25	435	435	424	425	8,600	212.50
2010-05-24	434	439	432	435	6,100	217.50
2010-05-21	434	437	423	434	9,800	217
2010-05-20	429	453	429	442	3,700	221
2010-05-19	445	446	423	445	18,200	222.50
2010-05-18	446	455	440	450	5,100	225
2010-05-17	470	478	453	454	5,700	227
2010-05-14	470	474	467	471	9,700	235.50
2010-05-13	498	498	482	483	4,600	241.50
2010-05-12	496	497	481	497	5,500	248.50
2010-05-11	500	500	495	495	7,100	247.50
2010-05-10	509	510	492	498	7,300	249
2010-05-07	490	511	490	495	16,600	247.50
2010-05-06	487	520	487	517	21,100	258.50
2010-04-30	501	521	490	515	73,300	257.50
2010-04-28	475	478	464	464	3,800	232
2010-04-27	482	487	478	486	2,900	243
2010-04-26	482	485	482	484	4,400	242
2010-04-23	477	484	477	482	5,400	241
2010-04-22	475	484	472	482	6,200	241
2010-04-21	455	483	455	468	3,600	234
2010-04-20	455	464	450	454	5,300	227
2010-04-19	473	476	461	463	3,200	231.50
2010-04-16	478	480	475	475	2,700	237.50
2010-04-15	482	485	480	482	1,600	241
2010-04-14	488	490	478	485	11,000	242.50
2010-04-13	475	490	472	485	41,700	242.50
2010-04-12	445	459	445	459	2,900	229.50
2010-04-09	442	446	438	446	2,000	223
2010-04-08	442	450	442	444	2,300	222
2010-04-07	466	466	444	453	2,800	226.50
2010-04-06	465	465	456	460	4,100	230
2010-04-05	459	463	457	457	2,200	228.50
2010-04-02	462	462	437	452	3,600	226
2010-04-01	455	455	440	455	2,400	227.50
2010-03-31	460	461	452	456	5,300	228
2010-03-30	460	462	459	462	2,500	231
2010-03-29	442	458	440	452	1,900	226
2010-03-26	443	451	443	450	5,900	225
2010-03-25	444	445	438	443	6,700	221.50
2010-03-24	437	453	432	444	4,600	222
2010-03-23	430	436	428	431	1,500	215.50
2010-03-19	429	436	429	436	3,100	218
2010-03-18	424	429	424	428	500	214
2010-03-17	420	430	417	423	2,400	211.50
2010-03-16	414	419	414	416	1,400	208
2010-03-15	418	418	411	415	2,300	207.50
2010-03-12	411	413	411	411	5,300	205.50
2010-03-11	416	418	413	414	2,500	207
2010-03-10	416	419	411	411	2,000	205.50
2010-03-09	412	416	412	416	600	208
2010-03-08	410	417	410	412	1,400	206
2010-03-05	405	423	403	407	4,700	203.50
2010-03-04	405	409	404	404	4,200	202
2010-03-03	412	418	410	410	2,300	205
2010-03-02	421	436	420	420	3,300	210
2010-03-01	432	432	422	429	1,200	214.50
2010-02-26	434	434	422	424	3,100	212
2010-02-25	423	430	413	418	4,200	209
2010-02-24	424	425	416	423	2,700	211.50
2010-02-23	426	429	423	423	3,600	211.50
2010-02-22	412	422	412	418	3,100	209
2010-02-19	408	412	408	410	1,600	205
2010-02-18	405	414	405	413	2,800	206.50
2010-02-17	413	414	405	413	4,300	206.50
2010-02-16	407	413	406	406	900	203
2010-02-15	414	414	406	407	2,100	203.50
2010-02-12	414	414	407	407	1,100	203.50
2010-02-10	415	415	406	406	1,100	203
2010-02-09	405	434	405	415	3,800	207.50
2010-02-08	403	413	403	413	2,000	206.50
2010-02-05	407	414	405	406	2,000	203
2010-02-04	408	415	407	408	2,400	204
2010-02-03	407	418	407	411	3,400	205.50
2010-02-02	406	428	405	423	3,200	211.50
2010-02-01	420	422	408	414	2,800	207
2010-01-29	428	432	416	419	4,500	209.50
2010-01-28	420	431	420	431	3,400	215.50
2010-01-27	435	435	422	423	4,400	211.50
2010-01-26	448	453	435	435	2,600	217.50
2010-01-25	452	452	448	448	5,800	224
2010-01-22	446	449	440	447	3,000	223.50
2010-01-21	437	448	432	446	2,300	223
2010-01-20	432	437	426	437	4,700	218.50
2010-01-19	442	442	432	432	1,900	216
2010-01-18	437	441	424	439	5,300	219.50
2010-01-15	439	445	427	432	5,300	216
2010-01-14	446	446	436	439	3,900	219.50
2010-01-13	465	465	445	446	2,700	223
2010-01-12	455	458	455	458	3,200	229
2010-01-08	458	466	458	465	1,500	232.50
2010-01-07	469	469	455	458	3,900	229
2010-01-06	473	475	446	451	4,200	225.50
2010-01-05	472	472	452	457	4,300	228.50
2010-01-04	471	472	470	471	1,400	235.50

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 [2010年度]

4674 (株)クレスコの時系列データ [2010年度]