4674 (株)クレスコの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,400	2,400	2,376	2,389	9,500	1,194.50
2016-12-29	2,389	2,400	2,332	2,400	31,800	1,200
2016-12-28	2,417	2,434	2,385	2,417	17,800	1,208.50
2016-12-27	2,388	2,449	2,378	2,441	49,400	1,220.50
2016-12-26	2,378	2,385	2,356	2,363	33,700	1,181.50
2016-12-22	2,282	2,318	2,278	2,309	33,800	1,154.50
2016-12-21	2,240	2,289	2,240	2,271	22,100	1,135.50
2016-12-20	2,251	2,270	2,237	2,250	13,000	1,125
2016-12-19	2,213	2,265	2,213	2,246	19,500	1,123
2016-12-16	2,226	2,228	2,195	2,213	22,600	1,106.50
2016-12-15	2,226	2,226	2,190	2,199	13,200	1,099.50
2016-12-14	2,260	2,260	2,198	2,198	14,600	1,099
2016-12-13	2,168	2,260	2,167	2,260	31,200	1,130
2016-12-12	2,169	2,174	2,138	2,169	13,000	1,084.50
2016-12-09	2,159	2,169	2,130	2,146	30,300	1,073
2016-12-08	2,221	2,221	2,167	2,173	23,500	1,086.50
2016-12-07	2,232	2,232	2,184	2,184	22,500	1,092
2016-12-06	2,280	2,360	2,226	2,232	70,500	1,116
2016-12-05	2,081	2,320	2,081	2,247	105,400	1,123.50
2016-12-02	2,132	2,133	2,095	2,099	19,200	1,049.50
2016-12-01	2,199	2,203	2,083	2,149	35,600	1,074.50
2016-11-30	2,239	2,239	2,177	2,201	31,300	1,100.50
2016-11-29	2,114	2,242	2,096	2,239	52,500	1,119.50
2016-11-28	2,070	2,107	2,070	2,098	19,800	1,049
2016-11-25	2,098	2,098	2,055	2,056	14,600	1,028
2016-11-24	2,108	2,108	2,082	2,092	17,300	1,046
2016-11-22	2,085	2,110	2,072	2,090	21,200	1,045
2016-11-21	2,067	2,105	2,060	2,089	11,900	1,044.50
2016-11-18	2,117	2,144	2,033	2,042	31,500	1,021
2016-11-17	2,070	2,121	2,059	2,117	13,500	1,058.50
2016-11-16	2,097	2,097	2,053	2,070	18,300	1,035
2016-11-15	2,056	2,089	2,010	2,089	35,700	1,044.50
2016-11-14	1,985	2,036	1,956	2,032	26,800	1,016
2016-11-11	1,996	1,996	1,928	1,940	27,500	970
2016-11-10	2,031	2,070	1,988	2,000	53,600	1,000
2016-11-09	1,950	2,005	1,930	2,003	84,700	1,001.50
2016-11-08	1,966	1,966	1,872	1,947	149,900	973.50
2016-11-07	2,177	2,225	2,156	2,184	28,300	1,092
2016-11-04	2,161	2,208	2,159	2,183	18,600	1,091.50
2016-11-02	2,254	2,266	2,152	2,195	50,400	1,097.50
2016-11-01	2,274	2,306	2,237	2,304	22,500	1,152
2016-10-31	2,298	2,327	2,261	2,286	20,500	1,143
2016-10-28	2,270	2,288	2,256	2,276	17,700	1,138
2016-10-27	2,250	2,270	2,226	2,251	15,400	1,125.50
2016-10-26	2,242	2,271	2,219	2,250	15,900	1,125
2016-10-25	2,296	2,299	2,235	2,242	29,200	1,121
2016-10-24	2,360	2,375	2,231	2,268	42,100	1,134
2016-10-21	2,391	2,409	2,365	2,373	21,600	1,186.50
2016-10-20	2,427	2,436	2,398	2,421	14,200	1,210.50
2016-10-19	2,411	2,440	2,408	2,426	9,000	1,213
2016-10-17	2,376	2,425	2,355	2,424	8,100	1,212
2016-10-13	2,360	2,369	2,337	2,366	12,800	1,183
2016-10-12	2,441	2,451	2,308	2,331	44,800	1,165.50
2016-10-11	2,502	2,502	2,450	2,473	15,400	1,236.50
2016-10-07	2,475	2,509	2,448	2,478	11,100	1,239
2016-10-06	2,476	2,518	2,424	2,509	29,300	1,254.50
2016-10-05	2,470	2,515	2,462	2,480	8,800	1,240
2016-10-04	2,442	2,485	2,429	2,461	16,800	1,230.50
2016-10-03	2,523	2,545	2,485	2,492	18,400	1,246
2016-09-30	2,550	2,550	2,485	2,539	13,100	1,269.50
2016-09-29	2,530	2,550	2,478	2,550	16,400	1,275
2016-09-28	2,480	2,552	2,480	2,522	17,300	1,261
2016-09-27	2,469	2,518	2,441	2,518	13,500	1,259
2016-09-26	2,421	2,473	2,421	2,469	14,000	1,234.50
2016-09-23	2,418	2,450	2,335	2,449	15,400	1,224.50
2016-09-21	2,360	2,397	2,320	2,396	17,000	1,198
2016-09-20	2,359	2,397	2,355	2,379	13,100	1,189.50
2016-09-16	2,352	2,390	2,352	2,390	7,000	1,195
2016-09-15	2,341	2,369	2,333	2,360	8,200	1,180
2016-09-14	2,424	2,424	2,371	2,383	7,700	1,191.50
2016-09-13	2,390	2,443	2,389	2,429	13,700	1,214.50
2016-09-12	2,397	2,420	2,358	2,403	18,000	1,201.50
2016-09-09	2,426	2,449	2,354	2,409	22,600	1,204.50
2016-09-08	2,459	2,473	2,406	2,427	23,000	1,213.50
2016-09-07	2,405	2,480	2,403	2,479	35,900	1,239.50
2016-09-06	2,305	2,423	2,281	2,421	36,700	1,210.50
2016-09-05	2,339	2,346	2,306	2,322	16,800	1,161
2016-09-02	2,285	2,319	2,243	2,293	18,200	1,146.50
2016-09-01	2,274	2,290	2,220	2,235	13,900	1,117.50
2016-08-31	2,279	2,306	2,269	2,289	16,000	1,144.50
2016-08-30	2,277	2,277	2,219	2,244	9,100	1,122
2016-08-29	2,249	2,262	2,234	2,247	13,600	1,123.50
2016-08-26	2,269	2,269	2,202	2,203	10,200	1,101.50
2016-08-25	2,315	2,315	2,232	2,275	13,100	1,137.50
2016-08-24	2,324	2,335	2,249	2,310	29,500	1,155
2016-08-23	2,250	2,322	2,240	2,290	41,200	1,145
2016-08-22	2,101	2,219	2,101	2,210	16,300	1,105
2016-08-19	2,129	2,146	2,100	2,115	21,800	1,057.50
2016-08-18	2,174	2,197	2,134	2,144	26,400	1,072
2016-08-17	2,225	2,271	2,189	2,196	17,800	1,098
2016-08-16	2,249	2,255	2,167	2,239	34,100	1,119.50
2016-08-15	2,180	2,260	2,161	2,249	21,500	1,124.50
2016-08-12	2,258	2,258	2,179	2,250	47,800	1,125
2016-08-10	2,230	2,256	2,137	2,234	70,700	1,117
2016-08-09	2,301	2,392	2,289	2,361	34,700	1,180.50
2016-08-08	2,326	2,368	2,271	2,284	24,200	1,142
2016-08-05	2,367	2,406	2,247	2,276	53,900	1,138
2016-08-04	2,480	2,481	2,333	2,344	57,400	1,172
2016-08-03	2,607	2,612	2,473	2,516	60,800	1,258
2016-08-02	2,477	2,698	2,458	2,674	72,100	1,337
2016-08-01	2,390	2,543	2,323	2,525	70,500	1,262.50
2016-07-29	2,344	2,417	2,295	2,408	35,700	1,204
2016-07-28	2,287	2,397	2,282	2,387	43,800	1,193.50
2016-07-27	2,350	2,352	2,304	2,328	33,400	1,164
2016-07-26	2,433	2,442	2,353	2,362	21,500	1,181
2016-07-25	2,385	2,457	2,379	2,413	24,400	1,206.50
2016-07-22	2,345	2,370	2,320	2,370	12,000	1,185
2016-07-21	2,430	2,440	2,370	2,387	18,200	1,193.50
2016-07-20	2,294	2,425	2,273	2,421	22,900	1,210.50
2016-07-19	2,283	2,341	2,283	2,322	26,900	1,161
2016-07-15	2,344	2,349	2,272	2,283	43,900	1,141.50
2016-07-14	2,323	2,417	2,305	2,344	54,600	1,172
2016-07-13	2,452	2,495	2,322	2,323	75,400	1,161.50
2016-07-12	2,554	2,620	2,444	2,452	54,200	1,226
2016-07-11	2,433	2,568	2,400	2,538	48,200	1,269
2016-07-08	2,456	2,456	2,271	2,333	61,700	1,166.50
2016-07-07	2,468	2,517	2,446	2,462	47,700	1,231
2016-07-06	2,399	2,470	2,360	2,468	29,700	1,234
2016-07-05	2,406	2,455	2,350	2,437	51,800	1,218.50
2016-07-04	2,387	2,437	2,383	2,404	73,600	1,202
2016-07-01	2,315	2,389	2,281	2,362	61,900	1,181
2016-06-30	2,328	2,341	2,300	2,320	53,200	1,160
2016-06-29	2,168	2,330	2,133	2,291	80,600	1,145.50
2016-06-28	2,034	2,092	2,008	2,068	21,600	1,034
2016-06-27	2,031	2,115	2,031	2,050	39,700	1,025
2016-06-24	2,213	2,213	1,955	2,028	56,000	1,014
2016-06-23	2,090	2,171	2,089	2,150	63,100	1,075
2016-06-22	2,051	2,092	2,009	2,078	64,200	1,039
2016-06-21	1,955	2,030	1,925	2,028	20,300	1,014
2016-06-20	1,915	1,971	1,915	1,950	17,300	975
2016-06-17	1,909	1,942	1,904	1,915	24,000	957.50
2016-06-16	1,943	1,949	1,879	1,890	30,800	945
2016-06-15	2,000	2,024	1,949	1,964	32,500	982
2016-06-14	1,995	2,052	1,993	2,024	47,400	1,012
2016-06-13	2,040	2,071	1,991	2,005	45,600	1,002.50
2016-06-10	2,176	2,176	2,108	2,114	45,500	1,057
2016-06-09	2,218	2,220	2,150	2,163	54,900	1,081.50
2016-06-08	2,241	2,270	2,133	2,168	143,900	1,084
2016-06-07	2,111	2,250	2,111	2,242	76,600	1,121
2016-06-06	2,038	2,140	2,027	2,127	60,600	1,063.50
2016-06-03	1,975	2,079	1,975	2,064	55,800	1,032
2016-06-02	1,912	1,997	1,912	1,984	42,000	992
2016-06-01	1,897	1,946	1,897	1,931	32,300	965.50
2016-05-31	1,891	1,909	1,885	1,897	20,100	948.50
2016-05-30	1,880	1,892	1,852	1,891	10,400	945.50
2016-05-27	1,873	1,895	1,873	1,882	16,000	941
2016-05-26	1,845	1,883	1,844	1,873	16,500	936.50
2016-05-25	1,837	1,873	1,837	1,845	12,400	922.50
2016-05-24	1,847	1,847	1,832	1,837	7,500	918.50
2016-05-23	1,882	1,899	1,843	1,857	15,000	928.50
2016-05-20	1,850	1,891	1,825	1,882	20,400	941
2016-05-19	1,821	1,864	1,821	1,860	12,800	930
2016-05-18	1,863	1,890	1,820	1,830	21,500	915
2016-05-17	1,869	1,894	1,847	1,878	13,400	939
2016-05-16	1,842	1,884	1,826	1,874	25,800	937
2016-05-13	1,850	1,879	1,836	1,857	20,600	928.50
2016-05-12	1,840	1,874	1,835	1,868	17,000	934
2016-05-11	1,884	1,886	1,853	1,866	28,600	933
2016-05-10	1,878	1,918	1,870	1,896	49,500	948
2016-05-09	1,771	1,789	1,760	1,789	7,900	894.50
2016-05-06	1,766	1,781	1,756	1,776	24,300	888
2016-05-02	1,712	1,785	1,696	1,766	20,600	883
2016-04-28	1,762	1,795	1,725	1,752	22,500	876
2016-04-27	1,742	1,760	1,710	1,744	17,400	872
2016-04-26	1,776	1,791	1,720	1,758	19,100	879
2016-04-25	1,810	1,811	1,789	1,799	20,000	899.50
2016-04-22	1,770	1,810	1,770	1,805	23,400	902.50
2016-04-21	1,697	1,818	1,697	1,802	36,600	901
2016-04-20	1,660	1,720	1,660	1,683	19,600	841.50
2016-04-19	1,629	1,695	1,629	1,671	23,100	835.50
2016-04-18	1,590	1,614	1,579	1,600	21,300	800
2016-04-15	1,658	1,680	1,611	1,623	26,700	811.50
2016-04-14	1,657	1,684	1,646	1,684	20,900	842
2016-04-13	1,631	1,652	1,614	1,641	18,700	820.50
2016-04-12	1,635	1,659	1,605	1,623	15,100	811.50
2016-04-11	1,618	1,649	1,586	1,639	12,800	819.50
2016-04-08	1,615	1,678	1,600	1,614	29,900	807
2016-04-07	1,677	1,678	1,615	1,618	24,300	809
2016-04-06	1,690	1,696	1,653	1,677	17,700	838.50
2016-04-05	1,753	1,754	1,688	1,690	16,400	845
2016-04-04	1,756	1,798	1,744	1,753	12,900	876.50
2016-04-01	1,805	1,806	1,757	1,757	15,700	878.50
2016-03-31	1,870	1,878	1,811	1,812	21,400	906
2016-03-30	1,856	1,872	1,841	1,860	9,500	930
2016-03-29	1,850	1,876	1,825	1,856	19,000	928
2016-03-28	1,860	1,887	1,831	1,861	21,800	930.50
2016-03-25	1,828	1,845	1,806	1,837	15,900	918.50
2016-03-24	1,778	1,857	1,767	1,829	38,300	914.50
2016-03-23	1,785	1,785	1,744	1,762	25,800	881
2016-03-22	1,741	1,770	1,741	1,766	9,900	883
2016-03-18	1,750	1,776	1,732	1,733	10,400	866.50
2016-03-17	1,787	1,798	1,760	1,772	13,500	886
2016-03-16	1,798	1,800	1,762	1,787	15,400	893.50
2016-03-15	1,774	1,802	1,756	1,788	12,400	894
2016-03-14	1,792	1,801	1,753	1,774	32,100	887
2016-03-11	1,782	1,811	1,761	1,792	18,900	896
2016-03-10	1,804	1,819	1,771	1,819	11,500	909.50
2016-03-09	1,800	1,815	1,741	1,787	19,600	893.50
2016-03-08	1,827	1,829	1,765	1,825	8,300	912.50
2016-03-07	1,845	1,845	1,800	1,817	7,700	908.50
2016-03-04	1,838	1,848	1,823	1,844	6,000	922
2016-03-03	1,813	1,832	1,801	1,825	6,200	912.50
2016-03-02	1,829	1,830	1,800	1,813	13,400	906.50
2016-03-01	1,758	1,857	1,741	1,789	33,900	894.50
2016-02-29	1,759	1,798	1,745	1,775	14,000	887.50
2016-02-26	1,738	1,761	1,734	1,744	6,200	872
2016-02-25	1,703	1,735	1,703	1,727	13,300	863.50
2016-02-24	1,707	1,735	1,700	1,718	10,700	859
2016-02-23	1,755	1,755	1,730	1,731	6,800	865.50
2016-02-22	1,719	1,760	1,719	1,757	5,800	878.50
2016-02-19	1,740	1,750	1,715	1,734	5,900	867
2016-02-18	1,758	1,772	1,745	1,755	10,300	877.50
2016-02-17	1,688	1,768	1,688	1,750	10,000	875
2016-02-16	1,660	1,745	1,660	1,688	12,500	844
2016-02-15	1,668	1,723	1,650	1,677	14,700	838.50
2016-02-12	1,608	1,680	1,547	1,646	27,800	823
2016-02-10	1,780	1,791	1,711	1,744	11,300	872
2016-02-09	1,787	1,810	1,779	1,786	10,800	893
2016-02-08	1,781	1,889	1,763	1,861	16,400	930.50
2016-02-05	1,800	1,857	1,768	1,785	5,800	892.50
2016-02-04	1,854	1,854	1,808	1,808	9,100	904
2016-02-03	1,842	1,858	1,824	1,854	7,300	927
2016-02-02	1,862	1,900	1,862	1,882	4,800	941
2016-02-01	1,850	1,900	1,850	1,885	7,700	942.50
2016-01-29	1,814	1,842	1,793	1,839	6,100	919.50
2016-01-28	1,786	1,828	1,763	1,815	5,600	907.50
2016-01-27	1,758	1,802	1,758	1,786	5,100	893
2016-01-26	1,766	1,809	1,739	1,756	13,700	878
2016-01-25	1,826	1,848	1,785	1,806	15,300	903
2016-01-22	1,737	1,804	1,709	1,787	16,600	893.50
2016-01-21	1,708	1,818	1,700	1,734	19,600	867
2016-01-20	1,752	1,791	1,748	1,748	17,300	874
2016-01-19	1,692	1,763	1,692	1,752	10,600	876
2016-01-18	1,663	1,726	1,663	1,707	18,200	853.50
2016-01-15	1,790	1,794	1,767	1,783	8,500	891.50
2016-01-14	1,780	1,787	1,730	1,763	13,700	881.50
2016-01-13	1,738	1,852	1,738	1,818	13,900	909
2016-01-12	1,773	1,814	1,738	1,738	14,100	869
2016-01-08	1,776	1,812	1,758	1,773	10,900	886.50
2016-01-07	1,800	1,819	1,778	1,778	11,700	889
2016-01-06	1,836	1,855	1,796	1,800	7,900	900
2016-01-05	1,814	1,853	1,814	1,836	7,800	918
2016-01-04	1,886	1,886	1,829	1,834	6,600	917

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 [2016年度]

4674 (株)クレスコの時系列データ [2016年度]