1. HOME >
  2. 株価時系列 >
  3. 4674 >
  4. 2011年

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
2011-12-306276376276372,400318.50
2011-12-296046265996213,500310.50
2011-12-286096176056082,400304
2011-12-276146146106102,400305
2011-12-266556556016169,000308
2011-12-2266066064965228,400326
2011-12-2164865864565815,200329
2011-12-206436486436487,900324
2011-12-196146436126437,000321.50
2011-12-165886135886136,800306.50
2011-12-1562662658758712,700293.50
2011-12-146456456286288,700314
2011-12-136426496426456,800322.50
2011-12-126376496376427,600321
2011-12-0964364563663711,400318.50
2011-12-086376456376445,200322
2011-12-076436496376377,300318.50
2011-12-0663164563164311,600321.50
2011-12-056316326276315,800315.50
2011-12-0264865263163120,300315.50
2011-12-0164164864064815,900324
2011-11-3063965463964130,900320.50
2011-11-2963264962564923,900324.50
2011-11-2862864962863526,100317.50
2011-11-2560963660963223,700316
2011-11-2460061560061519,700307.50
2011-11-2259060658960223,700301
2011-11-2157759557759518,300297.50
2011-11-1858459057757713,900288.50
2011-11-1757458457458410,600292
2011-11-1657558057057511,600287.50
2011-11-1555558755558015,700290
2011-11-1456058055956018,800280
2011-11-1155455554755011,300275
2011-11-1055056154855123,600275.50
2011-11-0954854853754812,000274
2011-11-0852555052554925,200274.50
2011-11-0751051950751519,100257.50
2011-11-044844844754762,100238
2011-11-024814834764762,900238
2011-11-014954954844862,600243
2011-10-314954954894898,400244.50
2011-10-284824964784798,300239.50
2011-10-274974974744765,300238
2011-10-264704894704893,200244.50
2011-10-254984984754767,600238
2011-10-244794894794893,200244.50
2011-10-214794804734731,100236.50
2011-10-204894894734791,900239.50
2011-10-194904904834891,600244.50
2011-10-184954954804813,300240.50
2011-10-174864994864962,900248
2011-10-144834874814842,800242
2011-10-135135234834843,900242
2011-10-125095204995035,800251.50
2011-10-114804994784924,400246
2011-10-074814844724823,000241
2011-10-064734894684894,600244.50
2011-10-054754754704724,100236
2011-10-044854894804854,100242.50
2011-10-035375375035034,100251.50
2011-09-305505505425434,000271.50
2011-09-295495505485506,300275
2011-09-285415545335498,300274.50
2011-09-275525525345456,200272.50
2011-09-265385455165326,500266
2011-09-2254755053853821,400269
2011-09-2156058754855728,100278.50
2011-09-205125205085205,600260
2011-09-165035115035111,900255.50
2011-09-154905064904912,900245.50
2011-09-145105114974971,800248.50
2011-09-134955134955102,300255
2011-09-125045044904956,800247.50
2011-09-095025165015158,600257.50
2011-09-085225225155192,700259.50
2011-09-07519529519521800260.50
2011-09-065385385225293,000264.50
2011-09-055535535315393,200269.50
2011-09-025545545505521,600276
2011-09-015555555475522,400276
2011-08-315495555405554,600277.50
2011-08-305405455305454,900272.50
2011-08-29544544530530600265
2011-08-265435445425431,900271.50
2011-08-255225465225364,900268
2011-08-245275275125224,400261
2011-08-235075295075263,400263
2011-08-224845104764923,000246
2011-08-194904904744842,600242
2011-08-185055054954961,000248
2011-08-17500501500500500250
2011-08-16506506500500700250
2011-08-155095105005061,700253
2011-08-124884894824891,200244.50
2011-08-114894894744792,600239.50
2011-08-104935014904902,700245
2011-08-094804864614787,400239
2011-08-084915104914943,000247
2011-08-055115114924994,600249.50
2011-08-045045305045205,600260
2011-08-035185185025025,300251
2011-08-025435485335381,000269
2011-08-015425465425432,300271.50
2011-07-295615635525523,900276
2011-07-285835835655662,900283
2011-07-275895895835832,500291.50
2011-07-265995995955991,000299.50
2011-07-255895955865953,600297.50
2011-07-225915955835893,100294.50
2011-07-215905935905901,300295
2011-07-20590595589590900295
2011-07-19569582569582800291
2011-07-155845845685681,500284
2011-07-14581581571571800285.50
2011-07-135905945795813,600290.50
2011-07-12573573563573800286.50
2011-07-115755805675731,700286.50
2011-07-085895895795791,500289.50
2011-07-07578579578579500289.50
2011-07-065805855785851,600292.50
2011-07-055905995795801,900290
2011-07-045755925755881,800294
2011-07-015695715675711,600285.50
2011-06-305635675635674,400283.50
2011-06-295355555355551,600277.50
2011-06-285405445405441,000272
2011-06-275625625455462,400273
2011-06-2455156355156222,700281
2011-06-235565785565709,600285
2011-06-225435575435563,500278
2011-06-2154555152753915,600269.50
2011-06-205405505405464,500273
2011-06-175395405375371,700268.50
2011-06-165505505415413,600270.50
2011-06-155505545495541,000277
2011-06-145465465465461,600273
2011-06-135365435365383,100269
2011-06-105475495455457,300272.50
2011-06-09539541539539700269.50
2011-06-085385385375381,100269
2011-06-075355395345381,900269
2011-06-065435435235333,100266.50
2011-06-035345395335382,900269
2011-06-02551551540549600274.50
2011-06-015555555435502,400275
2011-05-315375565255536,900276.50
2011-05-305355555355553,300277.50
2011-05-275415465275381,400269
2011-05-265305545245501,600275
2011-05-255545545295294,000264.50
2011-05-245405505225502,300275
2011-05-235435485335481,800274
2011-05-205175375095332,800266.50
2011-05-195165205085115,600255.50
2011-05-185175174915155,600257.50
2011-05-175295305195272,800263.50
2011-05-165215315205306,400265
2011-05-135505555415414,800270.50
2011-05-125525525505502,900275
2011-05-115535555525523,800276
2011-05-105415665405548,000277
2011-05-095365445235332,000266.50
2011-05-06536536536536300268
2011-05-025405475375372,300268.50
2011-04-285235445235345,700267
2011-04-275155255145253,500262.50
2011-04-265135265135203,700260
2011-04-255175175075095,700254.50
2011-04-225055095015075,000253.50
2011-04-215265264874994,300249.50
2011-04-205235235085142,700257
2011-04-195075125005087,800254
2011-04-185285285135171,400258.50
2011-04-155285285235261,000263
2011-04-145225385225313,300265.50
2011-04-135225365055292,800264.50
2011-04-125295355155283,000264
2011-04-115365365325322,600266
2011-04-085355375295362,200268
2011-04-075255455255363,200268
2011-04-065535535265343,400267
2011-04-055365485345434,500271.50
2011-04-045555605555561,800278
2011-04-015925925575634,300281.50
2011-03-3158158553957213,700286
2011-03-305355555355519,000275.50
2011-03-2955455452053412,000267
2011-03-2856656652655415,300277
2011-03-2559859856456610,200283
2011-03-245855985845894,700294.50
2011-03-235885905855857,300292.50
2011-03-225795925795887,700294
2011-03-1850354150354011,500270
2011-03-1745149245148816,500244
2011-03-1646446743146715,700233.50
2011-03-1552052046048024,200240
2011-03-1452760052756023,600280
2011-03-1163564061362735,300313.50
2011-03-1070870865465534,900327.50
2011-03-0968070268069832,600349
2011-03-0871174767367379,500336.50
2011-03-0768071067470637,200353
2011-03-0466467465967030,300335
2011-03-0365166065065416,000327
2011-03-0263865063664320,000321.50
2011-03-0163863963063820,000319
2011-02-2862763662763511,200317.50
2011-02-2561662861662815,800314
2011-02-2461662161561719,700308.50
2011-02-236116206116164,800308
2011-02-2261161360661111,500305.50
2011-02-2160861260761111,400305.50
2011-02-186096096086089,500304
2011-02-1760260660160613,600303
2011-02-165986005986007,800300
2011-02-1558659958659814,100299
2011-02-1460160359159611,800298
2011-02-106006035916008,800300
2011-02-0959460159460010,900300
2011-02-085885955865947,200297
2011-02-075855935855886,400294
2011-02-0458958957758210,300291
2011-02-036006005855885,100294
2011-02-0260760757859513,900297.50
2011-02-015846105715878,500293.50
2011-01-316056066016026,600301
2011-01-2860761460661316,500306.50
2011-01-2759960659560216,600301
2011-01-265965995955997,700299.50
2011-01-2557859457859312,500296.50
2011-01-245745775735778,000288.50
2011-01-2160060056856822,800284
2011-01-2059259759059612,700298
2011-01-1958659158559112,400295.50
2011-01-1857358457058411,100292
2011-01-175875875755765,100288
2011-01-1458058557858313,900291.50
2011-01-1357357956857815,700289
2011-01-1257357857357316,000286.50
2011-01-115665755655719,900285.50
2011-01-0756957256056513,600282.50
2011-01-0655257055256922,100284.50
2011-01-0553955253955218,500276
2011-01-0453253952353911,900269.50

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