4674 (株)クレスコ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 688 | 688 | 620 | 651 | 13,900 | 325.50 |
2012-12-27 | 653 | 687 | 653 | 687 | 19,000 | 343.50 |
2012-12-26 | 626 | 654 | 621 | 650 | 15,500 | 325 |
2012-12-25 | 628 | 638 | 610 | 634 | 31,800 | 317 |
2012-12-21 | 590 | 599 | 584 | 598 | 15,300 | 299 |
2012-12-20 | 575 | 597 | 575 | 581 | 10,000 | 290.50 |
2012-12-19 | 564 | 598 | 564 | 579 | 11,700 | 289.50 |
2012-12-18 | 567 | 567 | 560 | 562 | 6,700 | 281 |
2012-12-17 | 553 | 562 | 550 | 559 | 3,900 | 279.50 |
2012-12-14 | 546 | 547 | 540 | 544 | 11,100 | 272 |
2012-12-13 | 540 | 547 | 540 | 543 | 4,200 | 271.50 |
2012-12-12 | 536 | 539 | 535 | 536 | 3,300 | 268 |
2012-12-11 | 532 | 539 | 530 | 532 | 5,400 | 266 |
2012-12-10 | 538 | 538 | 532 | 535 | 2,900 | 267.50 |
2012-12-07 | 535 | 535 | 531 | 531 | 700 | 265.50 |
2012-12-06 | 530 | 535 | 528 | 531 | 2,100 | 265.50 |
2012-12-05 | 530 | 530 | 528 | 530 | 1,500 | 265 |
2012-12-04 | 529 | 529 | 526 | 528 | 1,500 | 264 |
2012-12-03 | 525 | 528 | 525 | 528 | 1,500 | 264 |
2012-11-30 | 529 | 530 | 527 | 527 | 4,900 | 263.50 |
2012-11-29 | 532 | 532 | 528 | 530 | 2,300 | 265 |
2012-11-28 | 536 | 536 | 522 | 528 | 4,600 | 264 |
2012-11-27 | 534 | 537 | 533 | 535 | 3,100 | 267.50 |
2012-11-26 | 527 | 537 | 527 | 534 | 5,300 | 267 |
2012-11-22 | 516 | 523 | 516 | 523 | 8,400 | 261.50 |
2012-11-21 | 525 | 526 | 514 | 517 | 4,800 | 258.50 |
2012-11-20 | 518 | 523 | 515 | 522 | 6,800 | 261 |
2012-11-19 | 509 | 515 | 509 | 514 | 2,000 | 257 |
2012-11-16 | 503 | 505 | 502 | 505 | 2,200 | 252.50 |
2012-11-15 | 497 | 499 | 496 | 496 | 1,500 | 248 |
2012-11-14 | 490 | 491 | 489 | 489 | 4,000 | 244.50 |
2012-11-13 | 502 | 502 | 490 | 495 | 8,300 | 247.50 |
2012-11-12 | 509 | 510 | 500 | 502 | 6,500 | 251 |
2012-11-09 | 513 | 515 | 507 | 514 | 4,700 | 257 |
2012-11-08 | 519 | 521 | 499 | 513 | 9,400 | 256.50 |
2012-11-07 | 530 | 530 | 520 | 520 | 2,300 | 260 |
2012-11-06 | 525 | 526 | 524 | 524 | 2,600 | 262 |
2012-11-05 | 529 | 529 | 525 | 527 | 7,900 | 263.50 |
2012-11-02 | 528 | 529 | 513 | 525 | 6,800 | 262.50 |
2012-11-01 | 523 | 523 | 518 | 518 | 1,600 | 259 |
2012-10-31 | 501 | 525 | 501 | 524 | 18,800 | 262 |
2012-10-30 | 560 | 566 | 497 | 497 | 22,400 | 248.50 |
2012-10-29 | 564 | 565 | 556 | 560 | 1,800 | 280 |
2012-10-26 | 553 | 564 | 549 | 564 | 1,400 | 282 |
2012-10-25 | 554 | 554 | 537 | 553 | 4,100 | 276.50 |
2012-10-24 | 558 | 560 | 557 | 557 | 2,600 | 278.50 |
2012-10-23 | 558 | 558 | 552 | 558 | 1,100 | 279 |
2012-10-22 | 547 | 554 | 544 | 554 | 2,200 | 277 |
2012-10-19 | 541 | 549 | 539 | 549 | 1,400 | 274.50 |
2012-10-18 | 526 | 543 | 526 | 539 | 1,100 | 269.50 |
2012-10-17 | 535 | 548 | 526 | 526 | 4,100 | 263 |
2012-10-16 | 522 | 523 | 522 | 523 | 700 | 261.50 |
2012-10-15 | 516 | 521 | 516 | 521 | 1,500 | 260.50 |
2012-10-12 | 530 | 530 | 516 | 516 | 2,100 | 258 |
2012-10-11 | 512 | 529 | 512 | 529 | 11,500 | 264.50 |
2012-10-10 | 512 | 513 | 508 | 513 | 500 | 256.50 |
2012-10-09 | 514 | 515 | 511 | 512 | 3,300 | 256 |
2012-10-05 | 530 | 530 | 520 | 524 | 400 | 262 |
2012-10-04 | 527 | 530 | 513 | 530 | 1,800 | 265 |
2012-10-03 | 527 | 537 | 525 | 529 | 1,100 | 264.50 |
2012-10-02 | 534 | 537 | 526 | 531 | 1,700 | 265.50 |
2012-10-01 | 544 | 544 | 529 | 534 | 1,700 | 267 |
2012-09-28 | 565 | 565 | 540 | 544 | 4,600 | 272 |
2012-09-27 | 559 | 566 | 559 | 565 | 3,200 | 282.50 |
2012-09-26 | 534 | 569 | 534 | 569 | 5,600 | 284.50 |
2012-09-25 | 569 | 575 | 565 | 575 | 6,300 | 287.50 |
2012-09-24 | 569 | 569 | 560 | 568 | 3,500 | 284 |
2012-09-21 | 560 | 568 | 560 | 565 | 2,200 | 282.50 |
2012-09-20 | 562 | 564 | 557 | 563 | 1,000 | 281.50 |
2012-09-19 | 565 | 570 | 552 | 557 | 4,100 | 278.50 |
2012-09-18 | 561 | 562 | 553 | 555 | 2,400 | 277.50 |
2012-09-14 | 552 | 552 | 544 | 552 | 7,500 | 276 |
2012-09-13 | 538 | 561 | 528 | 542 | 3,800 | 271 |
2012-09-12 | 521 | 538 | 514 | 538 | 3,700 | 269 |
2012-09-11 | 519 | 530 | 507 | 511 | 3,600 | 255.50 |
2012-09-10 | 521 | 521 | 516 | 519 | 900 | 259.50 |
2012-09-07 | 530 | 530 | 501 | 511 | 4,200 | 255.50 |
2012-09-06 | 525 | 525 | 491 | 514 | 6,200 | 257 |
2012-09-05 | 542 | 542 | 515 | 531 | 10,500 | 265.50 |
2012-09-04 | 567 | 567 | 550 | 550 | 2,500 | 275 |
2012-09-03 | 552 | 568 | 552 | 566 | 900 | 283 |
2012-08-31 | 557 | 557 | 551 | 556 | 3,700 | 278 |
2012-08-30 | 566 | 566 | 542 | 559 | 8,500 | 279.50 |
2012-08-29 | 552 | 567 | 552 | 566 | 2,700 | 283 |
2012-08-28 | 562 | 567 | 552 | 555 | 4,800 | 277.50 |
2012-08-27 | 568 | 571 | 562 | 562 | 8,400 | 281 |
2012-08-24 | 572 | 573 | 565 | 568 | 11,100 | 284 |
2012-08-23 | 572 | 584 | 568 | 581 | 7,900 | 290.50 |
2012-08-22 | 596 | 596 | 572 | 573 | 4,800 | 286.50 |
2012-08-21 | 590 | 597 | 586 | 586 | 1,200 | 293 |
2012-08-20 | 600 | 600 | 590 | 590 | 1,500 | 295 |
2012-08-17 | 591 | 600 | 591 | 599 | 2,600 | 299.50 |
2012-08-16 | 599 | 600 | 592 | 600 | 1,400 | 300 |
2012-08-15 | 600 | 600 | 595 | 595 | 600 | 297.50 |
2012-08-14 | 607 | 607 | 601 | 601 | 500 | 300.50 |
2012-08-13 | 592 | 607 | 577 | 607 | 2,500 | 303.50 |
2012-08-10 | 586 | 597 | 574 | 597 | 1,000 | 298.50 |
2012-08-09 | 583 | 585 | 575 | 585 | 2,000 | 292.50 |
2012-08-08 | 591 | 596 | 587 | 587 | 1,100 | 293.50 |
2012-08-07 | 585 | 591 | 582 | 582 | 700 | 291 |
2012-08-06 | 577 | 591 | 575 | 591 | 1,700 | 295.50 |
2012-08-03 | 580 | 583 | 576 | 576 | 500 | 288 |
2012-08-02 | 583 | 583 | 576 | 576 | 4,700 | 288 |
2012-08-01 | 588 | 588 | 580 | 580 | 6,900 | 290 |
2012-07-31 | 624 | 634 | 581 | 583 | 7,700 | 291.50 |
2012-07-30 | 610 | 619 | 610 | 619 | 1,200 | 309.50 |
2012-07-27 | 604 | 609 | 601 | 609 | 600 | 304.50 |
2012-07-26 | 624 | 624 | 585 | 603 | 4,000 | 301.50 |
2012-07-25 | 648 | 648 | 631 | 631 | 3,500 | 315.50 |
2012-07-24 | 647 | 647 | 641 | 646 | 2,700 | 323 |
2012-07-23 | 642 | 652 | 632 | 649 | 2,800 | 324.50 |
2012-07-20 | 655 | 655 | 648 | 648 | 900 | 324 |
2012-07-19 | 650 | 655 | 646 | 655 | 1,100 | 327.50 |
2012-07-18 | 645 | 650 | 645 | 646 | 900 | 323 |
2012-07-17 | 649 | 649 | 639 | 645 | 1,600 | 322.50 |
2012-07-13 | 644 | 650 | 633 | 633 | 3,200 | 316.50 |
2012-07-12 | 642 | 652 | 642 | 644 | 2,600 | 322 |
2012-07-11 | 646 | 653 | 642 | 643 | 1,200 | 321.50 |
2012-07-10 | 642 | 653 | 642 | 653 | 600 | 326.50 |
2012-07-09 | 642 | 655 | 641 | 642 | 900 | 321 |
2012-07-06 | 652 | 652 | 646 | 646 | 700 | 323 |
2012-07-05 | 655 | 655 | 640 | 652 | 800 | 326 |
2012-07-04 | 655 | 655 | 645 | 645 | 800 | 322.50 |
2012-07-03 | 650 | 650 | 650 | 650 | 600 | 325 |
2012-07-02 | 650 | 650 | 650 | 650 | 400 | 325 |
2012-06-29 | 656 | 656 | 639 | 650 | 4,100 | 325 |
2012-06-28 | 656 | 656 | 653 | 654 | 1,800 | 327 |
2012-06-27 | 655 | 656 | 650 | 651 | 1,200 | 325.50 |
2012-06-26 | 630 | 650 | 630 | 650 | 1,300 | 325 |
2012-06-25 | 661 | 661 | 631 | 632 | 21,300 | 316 |
2012-06-22 | 640 | 645 | 638 | 642 | 9,200 | 321 |
2012-06-21 | 632 | 640 | 632 | 640 | 2,700 | 320 |
2012-06-20 | 633 | 633 | 622 | 632 | 2,200 | 316 |
2012-06-19 | 625 | 630 | 619 | 623 | 4,000 | 311.50 |
2012-06-18 | 620 | 630 | 620 | 630 | 2,800 | 315 |
2012-06-15 | 617 | 621 | 617 | 618 | 2,800 | 309 |
2012-06-14 | 616 | 616 | 616 | 616 | 200 | 308 |
2012-06-13 | 615 | 620 | 615 | 615 | 900 | 307.50 |
2012-06-12 | 620 | 622 | 611 | 617 | 1,000 | 308.50 |
2012-06-11 | 633 | 633 | 627 | 627 | 700 | 313.50 |
2012-06-08 | 612 | 616 | 610 | 616 | 6,300 | 308 |
2012-06-07 | 613 | 613 | 606 | 612 | 800 | 306 |
2012-06-06 | 618 | 618 | 606 | 610 | 500 | 305 |
2012-06-05 | 602 | 617 | 602 | 615 | 1,000 | 307.50 |
2012-06-04 | 604 | 605 | 596 | 602 | 3,600 | 301 |
2012-06-01 | 625 | 625 | 618 | 620 | 1,100 | 310 |
2012-05-31 | 633 | 633 | 615 | 632 | 2,600 | 316 |
2012-05-30 | 622 | 635 | 606 | 634 | 1,700 | 317 |
2012-05-29 | 638 | 638 | 620 | 622 | 1,400 | 311 |
2012-05-28 | 633 | 633 | 633 | 633 | 400 | 316.50 |
2012-05-25 | 613 | 640 | 603 | 640 | 3,900 | 320 |
2012-05-24 | 601 | 610 | 601 | 610 | 1,500 | 305 |
2012-05-23 | 602 | 603 | 599 | 600 | 2,600 | 300 |
2012-05-22 | 614 | 615 | 606 | 606 | 1,500 | 303 |
2012-05-21 | 604 | 614 | 602 | 614 | 1,100 | 307 |
2012-05-18 | 616 | 618 | 601 | 604 | 6,700 | 302 |
2012-05-17 | 606 | 608 | 606 | 606 | 900 | 303 |
2012-05-16 | 609 | 612 | 608 | 610 | 2,800 | 305 |
2012-05-15 | 628 | 628 | 613 | 613 | 3,000 | 306.50 |
2012-05-14 | 636 | 638 | 624 | 635 | 3,600 | 317.50 |
2012-05-11 | 634 | 638 | 624 | 634 | 2,800 | 317 |
2012-05-10 | 630 | 640 | 628 | 640 | 6,100 | 320 |
2012-05-09 | 630 | 635 | 630 | 632 | 6,300 | 316 |
2012-05-08 | 637 | 640 | 622 | 622 | 2,600 | 311 |
2012-05-07 | 624 | 627 | 620 | 627 | 1,600 | 313.50 |
2012-05-02 | 636 | 644 | 630 | 633 | 2,600 | 316.50 |
2012-05-01 | 623 | 643 | 623 | 643 | 8,800 | 321.50 |
2012-04-27 | 638 | 640 | 623 | 623 | 4,200 | 311.50 |
2012-04-26 | 633 | 640 | 622 | 640 | 2,800 | 320 |
2012-04-25 | 628 | 637 | 623 | 623 | 3,800 | 311.50 |
2012-04-24 | 618 | 631 | 616 | 631 | 3,000 | 315.50 |
2012-04-23 | 624 | 630 | 624 | 624 | 1,600 | 312 |
2012-04-20 | 636 | 636 | 621 | 624 | 800 | 312 |
2012-04-19 | 625 | 636 | 625 | 626 | 1,900 | 313 |
2012-04-18 | 632 | 640 | 628 | 635 | 2,000 | 317.50 |
2012-04-17 | 612 | 625 | 612 | 612 | 1,800 | 306 |
2012-04-16 | 619 | 628 | 611 | 612 | 3,700 | 306 |
2012-04-13 | 622 | 622 | 616 | 618 | 500 | 309 |
2012-04-12 | 616 | 624 | 615 | 622 | 1,700 | 311 |
2012-04-11 | 623 | 623 | 617 | 617 | 3,700 | 308.50 |
2012-04-10 | 616 | 630 | 616 | 630 | 1,500 | 315 |
2012-04-09 | 635 | 635 | 617 | 621 | 3,700 | 310.50 |
2012-04-06 | 641 | 642 | 631 | 639 | 3,400 | 319.50 |
2012-04-05 | 623 | 639 | 623 | 635 | 1,600 | 317.50 |
2012-04-04 | 642 | 654 | 628 | 628 | 2,700 | 314 |
2012-04-03 | 635 | 644 | 632 | 632 | 3,800 | 316 |
2012-04-02 | 627 | 635 | 627 | 631 | 4,400 | 315.50 |
2012-03-30 | 640 | 647 | 635 | 635 | 9,400 | 317.50 |
2012-03-29 | 650 | 654 | 635 | 647 | 11,000 | 323.50 |
2012-03-28 | 668 | 668 | 649 | 656 | 5,200 | 328 |
2012-03-27 | 660 | 680 | 660 | 680 | 6,900 | 340 |
2012-03-26 | 664 | 668 | 658 | 658 | 6,300 | 329 |
2012-03-23 | 662 | 666 | 661 | 664 | 6,600 | 332 |
2012-03-22 | 662 | 669 | 660 | 669 | 11,100 | 334.50 |
2012-03-21 | 645 | 675 | 645 | 662 | 28,600 | 331 |
2012-03-19 | 644 | 644 | 638 | 638 | 3,300 | 319 |
2012-03-16 | 642 | 642 | 638 | 638 | 700 | 319 |
2012-03-15 | 639 | 643 | 633 | 640 | 5,000 | 320 |
2012-03-14 | 644 | 644 | 633 | 633 | 2,600 | 316.50 |
2012-03-13 | 644 | 644 | 638 | 638 | 1,900 | 319 |
2012-03-12 | 625 | 645 | 625 | 644 | 1,600 | 322 |
2012-03-09 | 632 | 643 | 620 | 628 | 9,700 | 314 |
2012-03-08 | 629 | 632 | 621 | 622 | 2,600 | 311 |
2012-03-07 | 617 | 627 | 617 | 619 | 900 | 309.50 |
2012-03-06 | 625 | 638 | 616 | 627 | 6,500 | 313.50 |
2012-03-05 | 651 | 651 | 627 | 627 | 5,300 | 313.50 |
2012-03-02 | 641 | 642 | 636 | 642 | 4,200 | 321 |
2012-03-01 | 648 | 648 | 639 | 642 | 3,200 | 321 |
2012-02-29 | 650 | 659 | 646 | 648 | 4,900 | 324 |
2012-02-28 | 644 | 655 | 637 | 655 | 7,800 | 327.50 |
2012-02-27 | 630 | 640 | 620 | 640 | 2,900 | 320 |
2012-02-24 | 647 | 648 | 636 | 636 | 4,600 | 318 |
2012-02-23 | 634 | 646 | 632 | 646 | 6,900 | 323 |
2012-02-22 | 622 | 635 | 622 | 635 | 5,700 | 317.50 |
2012-02-21 | 620 | 622 | 608 | 611 | 4,600 | 305.50 |
2012-02-20 | 605 | 625 | 605 | 619 | 4,000 | 309.50 |
2012-02-17 | 601 | 603 | 600 | 601 | 8,400 | 300.50 |
2012-02-16 | 605 | 612 | 602 | 603 | 4,300 | 301.50 |
2012-02-15 | 618 | 620 | 605 | 609 | 8,400 | 304.50 |
2012-02-14 | 609 | 614 | 609 | 613 | 4,800 | 306.50 |
2012-02-13 | 625 | 625 | 619 | 619 | 3,700 | 309.50 |
2012-02-10 | 639 | 639 | 621 | 635 | 2,100 | 317.50 |
2012-02-09 | 630 | 637 | 622 | 633 | 3,000 | 316.50 |
2012-02-08 | 639 | 658 | 629 | 640 | 8,100 | 320 |
2012-02-07 | 663 | 663 | 643 | 643 | 2,300 | 321.50 |
2012-02-06 | 680 | 688 | 665 | 665 | 9,800 | 332.50 |
2012-02-03 | 651 | 658 | 630 | 650 | 1,900 | 325 |
2012-02-02 | 656 | 672 | 655 | 655 | 1,100 | 327.50 |
2012-02-01 | 660 | 660 | 642 | 656 | 2,700 | 328 |
2012-01-31 | 678 | 678 | 654 | 660 | 3,800 | 330 |
2012-01-30 | 678 | 678 | 667 | 672 | 1,900 | 336 |
2012-01-27 | 670 | 679 | 669 | 669 | 1,300 | 334.50 |
2012-01-26 | 667 | 680 | 662 | 670 | 3,400 | 335 |
2012-01-25 | 679 | 684 | 661 | 667 | 7,900 | 333.50 |
2012-01-24 | 678 | 684 | 675 | 684 | 6,100 | 342 |
2012-01-23 | 681 | 684 | 676 | 678 | 3,100 | 339 |
2012-01-20 | 662 | 674 | 662 | 674 | 7,100 | 337 |
2012-01-19 | 655 | 662 | 655 | 662 | 7,000 | 331 |
2012-01-18 | 665 | 665 | 640 | 655 | 6,500 | 327.50 |
2012-01-17 | 665 | 679 | 664 | 667 | 10,900 | 333.50 |
2012-01-16 | 658 | 665 | 655 | 665 | 7,500 | 332.50 |
2012-01-13 | 656 | 660 | 653 | 660 | 6,500 | 330 |
2012-01-12 | 658 | 658 | 656 | 656 | 4,400 | 328 |
2012-01-11 | 659 | 659 | 655 | 658 | 5,900 | 329 |
2012-01-10 | 660 | 660 | 650 | 659 | 5,500 | 329.50 |
2012-01-06 | 650 | 650 | 649 | 650 | 3,500 | 325 |
2012-01-05 | 654 | 657 | 645 | 650 | 6,000 | 325 |
2012-01-04 | 657 | 657 | 649 | 654 | 7,600 | 327 |
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