4674 (株)クレスコの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	627	637	627	637	2,400	159.25
2011-12-29	604	626	599	621	3,500	155.25
2011-12-28	609	617	605	608	2,400	152
2011-12-27	614	614	610	610	2,400	152.50
2011-12-26	655	655	601	616	9,000	154
2011-12-22	660	660	649	652	28,400	163
2011-12-21	648	658	645	658	15,200	164.50
2011-12-20	643	648	643	648	7,900	162
2011-12-19	614	643	612	643	7,000	160.75
2011-12-16	588	613	588	613	6,800	153.25
2011-12-15	626	626	587	587	12,700	146.75
2011-12-14	645	645	628	628	8,700	157
2011-12-13	642	649	642	645	6,800	161.25
2011-12-12	637	649	637	642	7,600	160.50
2011-12-09	643	645	636	637	11,400	159.25
2011-12-08	637	645	637	644	5,200	161
2011-12-07	643	649	637	637	7,300	159.25
2011-12-06	631	645	631	643	11,600	160.75
2011-12-05	631	632	627	631	5,800	157.75
2011-12-02	648	652	631	631	20,300	157.75
2011-12-01	641	648	640	648	15,900	162
2011-11-30	639	654	639	641	30,900	160.25
2011-11-29	632	649	625	649	23,900	162.25
2011-11-28	628	649	628	635	26,100	158.75
2011-11-25	609	636	609	632	23,700	158
2011-11-24	600	615	600	615	19,700	153.75
2011-11-22	590	606	589	602	23,700	150.50
2011-11-21	577	595	577	595	18,300	148.75
2011-11-18	584	590	577	577	13,900	144.25
2011-11-17	574	584	574	584	10,600	146
2011-11-16	575	580	570	575	11,600	143.75
2011-11-15	555	587	555	580	15,700	145
2011-11-14	560	580	559	560	18,800	140
2011-11-11	554	555	547	550	11,300	137.50
2011-11-10	550	561	548	551	23,600	137.75
2011-11-09	548	548	537	548	12,000	137
2011-11-08	525	550	525	549	25,200	137.25
2011-11-07	510	519	507	515	19,100	128.75
2011-11-04	484	484	475	476	2,100	119
2011-11-02	481	483	476	476	2,900	119
2011-11-01	495	495	484	486	2,600	121.50
2011-10-31	495	495	489	489	8,400	122.25
2011-10-28	482	496	478	479	8,300	119.75
2011-10-27	497	497	474	476	5,300	119
2011-10-26	470	489	470	489	3,200	122.25
2011-10-25	498	498	475	476	7,600	119
2011-10-24	479	489	479	489	3,200	122.25
2011-10-21	479	480	473	473	1,100	118.25
2011-10-20	489	489	473	479	1,900	119.75
2011-10-19	490	490	483	489	1,600	122.25
2011-10-18	495	495	480	481	3,300	120.25
2011-10-17	486	499	486	496	2,900	124
2011-10-14	483	487	481	484	2,800	121
2011-10-13	513	523	483	484	3,900	121
2011-10-12	509	520	499	503	5,800	125.75
2011-10-11	480	499	478	492	4,400	123
2011-10-07	481	484	472	482	3,000	120.50
2011-10-06	473	489	468	489	4,600	122.25
2011-10-05	475	475	470	472	4,100	118
2011-10-04	485	489	480	485	4,100	121.25
2011-10-03	537	537	503	503	4,100	125.75
2011-09-30	550	550	542	543	4,000	135.75
2011-09-29	549	550	548	550	6,300	137.50
2011-09-28	541	554	533	549	8,300	137.25
2011-09-27	552	552	534	545	6,200	136.25
2011-09-26	538	545	516	532	6,500	133
2011-09-22	547	550	538	538	21,400	134.50
2011-09-21	560	587	548	557	28,100	139.25
2011-09-20	512	520	508	520	5,600	130
2011-09-16	503	511	503	511	1,900	127.75
2011-09-15	490	506	490	491	2,900	122.75
2011-09-14	510	511	497	497	1,800	124.25
2011-09-13	495	513	495	510	2,300	127.50
2011-09-12	504	504	490	495	6,800	123.75
2011-09-09	502	516	501	515	8,600	128.75
2011-09-08	522	522	515	519	2,700	129.75
2011-09-07	519	529	519	521	800	130.25
2011-09-06	538	538	522	529	3,000	132.25
2011-09-05	553	553	531	539	3,200	134.75
2011-09-02	554	554	550	552	1,600	138
2011-09-01	555	555	547	552	2,400	138
2011-08-31	549	555	540	555	4,600	138.75
2011-08-30	540	545	530	545	4,900	136.25
2011-08-29	544	544	530	530	600	132.50
2011-08-26	543	544	542	543	1,900	135.75
2011-08-25	522	546	522	536	4,900	134
2011-08-24	527	527	512	522	4,400	130.50
2011-08-23	507	529	507	526	3,400	131.50
2011-08-22	484	510	476	492	3,000	123
2011-08-19	490	490	474	484	2,600	121
2011-08-18	505	505	495	496	1,000	124
2011-08-17	500	501	500	500	500	125
2011-08-16	506	506	500	500	700	125
2011-08-15	509	510	500	506	1,700	126.50
2011-08-12	488	489	482	489	1,200	122.25
2011-08-11	489	489	474	479	2,600	119.75
2011-08-10	493	501	490	490	2,700	122.50
2011-08-09	480	486	461	478	7,400	119.50
2011-08-08	491	510	491	494	3,000	123.50
2011-08-05	511	511	492	499	4,600	124.75
2011-08-04	504	530	504	520	5,600	130
2011-08-03	518	518	502	502	5,300	125.50
2011-08-02	543	548	533	538	1,000	134.50
2011-08-01	542	546	542	543	2,300	135.75
2011-07-29	561	563	552	552	3,900	138
2011-07-28	583	583	565	566	2,900	141.50
2011-07-27	589	589	583	583	2,500	145.75
2011-07-26	599	599	595	599	1,000	149.75
2011-07-25	589	595	586	595	3,600	148.75
2011-07-22	591	595	583	589	3,100	147.25
2011-07-21	590	593	590	590	1,300	147.50
2011-07-20	590	595	589	590	900	147.50
2011-07-19	569	582	569	582	800	145.50
2011-07-15	584	584	568	568	1,500	142
2011-07-14	581	581	571	571	800	142.75
2011-07-13	590	594	579	581	3,600	145.25
2011-07-12	573	573	563	573	800	143.25
2011-07-11	575	580	567	573	1,700	143.25
2011-07-08	589	589	579	579	1,500	144.75
2011-07-07	578	579	578	579	500	144.75
2011-07-06	580	585	578	585	1,600	146.25
2011-07-05	590	599	579	580	1,900	145
2011-07-04	575	592	575	588	1,800	147
2011-07-01	569	571	567	571	1,600	142.75
2011-06-30	563	567	563	567	4,400	141.75
2011-06-29	535	555	535	555	1,600	138.75
2011-06-28	540	544	540	544	1,000	136
2011-06-27	562	562	545	546	2,400	136.50
2011-06-24	551	563	551	562	22,700	140.50
2011-06-23	556	578	556	570	9,600	142.50
2011-06-22	543	557	543	556	3,500	139
2011-06-21	545	551	527	539	15,600	134.75
2011-06-20	540	550	540	546	4,500	136.50
2011-06-17	539	540	537	537	1,700	134.25
2011-06-16	550	550	541	541	3,600	135.25
2011-06-15	550	554	549	554	1,000	138.50
2011-06-14	546	546	546	546	1,600	136.50
2011-06-13	536	543	536	538	3,100	134.50
2011-06-10	547	549	545	545	7,300	136.25
2011-06-09	539	541	539	539	700	134.75
2011-06-08	538	538	537	538	1,100	134.50
2011-06-07	535	539	534	538	1,900	134.50
2011-06-06	543	543	523	533	3,100	133.25
2011-06-03	534	539	533	538	2,900	134.50
2011-06-02	551	551	540	549	600	137.25
2011-06-01	555	555	543	550	2,400	137.50
2011-05-31	537	556	525	553	6,900	138.25
2011-05-30	535	555	535	555	3,300	138.75
2011-05-27	541	546	527	538	1,400	134.50
2011-05-26	530	554	524	550	1,600	137.50
2011-05-25	554	554	529	529	4,000	132.25
2011-05-24	540	550	522	550	2,300	137.50
2011-05-23	543	548	533	548	1,800	137
2011-05-20	517	537	509	533	2,800	133.25
2011-05-19	516	520	508	511	5,600	127.75
2011-05-18	517	517	491	515	5,600	128.75
2011-05-17	529	530	519	527	2,800	131.75
2011-05-16	521	531	520	530	6,400	132.50
2011-05-13	550	555	541	541	4,800	135.25
2011-05-12	552	552	550	550	2,900	137.50
2011-05-11	553	555	552	552	3,800	138
2011-05-10	541	566	540	554	8,000	138.50
2011-05-09	536	544	523	533	2,000	133.25
2011-05-06	536	536	536	536	300	134
2011-05-02	540	547	537	537	2,300	134.25
2011-04-28	523	544	523	534	5,700	133.50
2011-04-27	515	525	514	525	3,500	131.25
2011-04-26	513	526	513	520	3,700	130
2011-04-25	517	517	507	509	5,700	127.25
2011-04-22	505	509	501	507	5,000	126.75
2011-04-21	526	526	487	499	4,300	124.75
2011-04-20	523	523	508	514	2,700	128.50
2011-04-19	507	512	500	508	7,800	127
2011-04-18	528	528	513	517	1,400	129.25
2011-04-15	528	528	523	526	1,000	131.50
2011-04-14	522	538	522	531	3,300	132.75
2011-04-13	522	536	505	529	2,800	132.25
2011-04-12	529	535	515	528	3,000	132
2011-04-11	536	536	532	532	2,600	133
2011-04-08	535	537	529	536	2,200	134
2011-04-07	525	545	525	536	3,200	134
2011-04-06	553	553	526	534	3,400	133.50
2011-04-05	536	548	534	543	4,500	135.75
2011-04-04	555	560	555	556	1,800	139
2011-04-01	592	592	557	563	4,300	140.75
2011-03-31	581	585	539	572	13,700	143
2011-03-30	535	555	535	551	9,000	137.75
2011-03-29	554	554	520	534	12,000	133.50
2011-03-28	566	566	526	554	15,300	138.50
2011-03-25	598	598	564	566	10,200	141.50
2011-03-24	585	598	584	589	4,700	147.25
2011-03-23	588	590	585	585	7,300	146.25
2011-03-22	579	592	579	588	7,700	147
2011-03-18	503	541	503	540	11,500	135
2011-03-17	451	492	451	488	16,500	122
2011-03-16	464	467	431	467	15,700	116.75
2011-03-15	520	520	460	480	24,200	120
2011-03-14	527	600	527	560	23,600	140
2011-03-11	635	640	613	627	35,300	156.75
2011-03-10	708	708	654	655	34,900	163.75
2011-03-09	680	702	680	698	32,600	174.50
2011-03-08	711	747	673	673	79,500	168.25
2011-03-07	680	710	674	706	37,200	176.50
2011-03-04	664	674	659	670	30,300	167.50
2011-03-03	651	660	650	654	16,000	163.50
2011-03-02	638	650	636	643	20,000	160.75
2011-03-01	638	639	630	638	20,000	159.50
2011-02-28	627	636	627	635	11,200	158.75
2011-02-25	616	628	616	628	15,800	157
2011-02-24	616	621	615	617	19,700	154.25
2011-02-23	611	620	611	616	4,800	154
2011-02-22	611	613	606	611	11,500	152.75
2011-02-21	608	612	607	611	11,400	152.75
2011-02-18	609	609	608	608	9,500	152
2011-02-17	602	606	601	606	13,600	151.50
2011-02-16	598	600	598	600	7,800	150
2011-02-15	586	599	586	598	14,100	149.50
2011-02-14	601	603	591	596	11,800	149
2011-02-10	600	603	591	600	8,800	150
2011-02-09	594	601	594	600	10,900	150
2011-02-08	588	595	586	594	7,200	148.50
2011-02-07	585	593	585	588	6,400	147
2011-02-04	589	589	577	582	10,300	145.50
2011-02-03	600	600	585	588	5,100	147
2011-02-02	607	607	578	595	13,900	148.75
2011-02-01	584	610	571	587	8,500	146.75
2011-01-31	605	606	601	602	6,600	150.50
2011-01-28	607	614	606	613	16,500	153.25
2011-01-27	599	606	595	602	16,600	150.50
2011-01-26	596	599	595	599	7,700	149.75
2011-01-25	578	594	578	593	12,500	148.25
2011-01-24	574	577	573	577	8,000	144.25
2011-01-21	600	600	568	568	22,800	142
2011-01-20	592	597	590	596	12,700	149
2011-01-19	586	591	585	591	12,400	147.75
2011-01-18	573	584	570	584	11,100	146
2011-01-17	587	587	575	576	5,100	144
2011-01-14	580	585	578	583	13,900	145.75
2011-01-13	573	579	568	578	15,700	144.50
2011-01-12	573	578	573	573	16,000	143.25
2011-01-11	566	575	565	571	9,900	142.75
2011-01-07	569	572	560	565	13,600	141.25
2011-01-06	552	570	552	569	22,100	142.25
2011-01-05	539	552	539	552	18,500	138
2011-01-04	532	539	523	539	11,900	134.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4674 (株)クレスコ の時系列データ [2011年度]

4674 (株)クレスコの時系列データ [2011年度]