4674 (株)クレスコの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,091	2,111	2,077	2,091	15,000	1,045.50
2021-12-29	2,064	2,111	2,057	2,100	25,800	1,050
2021-12-28	2,044	2,068	2,024	2,063	16,400	1,031.50
2021-12-27	2,069	2,069	2,008	2,025	14,300	1,012.50
2021-12-24	2,050	2,076	2,042	2,048	41,200	1,024
2021-12-23	2,026	2,040	2,015	2,036	18,400	1,018
2021-12-22	1,975	2,013	1,966	2,002	18,000	1,001
2021-12-21	1,954	1,981	1,935	1,970	17,000	985
2021-12-20	1,999	1,999	1,948	1,949	16,500	974.50
2021-12-17	2,042	2,042	1,986	1,999	25,200	999.50
2021-12-16	2,024	2,054	2,016	2,035	23,400	1,017.50
2021-12-15	2,009	2,047	2,007	2,011	16,900	1,005.50
2021-12-14	2,059	2,059	2,023	2,033	23,700	1,016.50
2021-12-13	2,022	2,037	1,989	2,017	33,800	1,008.50
2021-12-10	2,006	2,028	1,976	1,987	31,700	993.50
2021-12-09	2,013	2,035	1,990	2,007	17,600	1,003.50
2021-12-08	1,999	2,015	1,976	2,007	23,000	1,003.50
2021-12-07	1,944	1,999	1,931	1,999	34,100	999.50
2021-12-06	1,942	1,942	1,910	1,925	21,700	962.50
2021-12-03	1,873	1,945	1,861	1,942	31,800	971
2021-12-02	1,888	1,905	1,866	1,874	32,400	937
2021-12-01	1,892	1,918	1,853	1,909	31,700	954.50
2021-11-30	1,953	1,985	1,910	1,920	33,900	960
2021-11-29	1,961	1,982	1,920	1,923	37,100	961.50
2021-11-26	1,993	2,015	1,977	1,997	31,700	998.50
2021-11-25	2,019	2,038	2,001	2,005	19,000	1,002.50
2021-11-24	2,064	2,064	2,005	2,009	23,400	1,004.50
2021-11-22	2,055	2,074	2,033	2,062	16,000	1,031
2021-11-19	2,062	2,083	2,020	2,055	25,500	1,027.50
2021-11-18	2,080	2,081	2,036	2,059	28,500	1,029.50
2021-11-17	2,157	2,168	2,110	2,114	26,100	1,057
2021-11-16	2,121	2,150	2,117	2,140	23,500	1,070
2021-11-15	2,133	2,154	2,083	2,115	24,100	1,057.50
2021-11-12	2,031	2,116	2,031	2,102	41,000	1,051
2021-11-11	2,075	2,088	2,037	2,037	28,300	1,018.50
2021-11-10	2,088	2,131	2,076	2,109	25,800	1,054.50
2021-11-09	2,173	2,198	2,082	2,088	33,500	1,044
2021-11-08	2,199	2,266	2,145	2,177	100,700	1,088.50
2021-11-05	2,205	2,207	2,085	2,089	57,000	1,044.50
2021-11-04	2,130	2,294	2,107	2,294	89,000	1,147
2021-11-02	2,100	2,158	2,100	2,131	30,500	1,065.50
2021-11-01	2,100	2,110	2,060	2,110	32,000	1,055
2021-10-29	2,055	2,103	2,051	2,081	38,400	1,040.50
2021-10-28	2,034	2,087	2,030	2,055	160,500	1,027.50
2021-10-27	2,014	2,058	2,014	2,058	27,900	1,029
2021-10-26	2,018	2,021	1,992	2,017	13,700	1,008.50
2021-10-25	1,992	2,025	1,990	1,998	26,300	999
2021-10-22	2,004	2,038	1,967	2,010	26,100	1,005
2021-10-21	2,037	2,037	2,006	2,006	19,600	1,003
2021-10-20	2,039	2,074	2,030	2,037	16,300	1,018.50
2021-10-19	2,049	2,051	2,033	2,039	13,200	1,019.50
2021-10-18	2,071	2,081	2,036	2,049	29,100	1,024.50
2021-10-15	2,010	2,070	2,010	2,063	25,100	1,031.50
2021-10-14	1,938	1,994	1,938	1,988	25,000	994
2021-10-13	1,949	1,958	1,919	1,936	38,300	968
2021-10-12	1,996	1,996	1,948	1,951	25,500	975.50
2021-10-11	1,965	1,997	1,944	1,996	22,200	998
2021-10-08	1,930	1,965	1,920	1,964	43,900	982
2021-10-07	1,872	1,909	1,861	1,890	47,100	945
2021-10-06	1,889	1,947	1,876	1,882	36,400	941
2021-10-05	1,908	1,928	1,859	1,887	52,800	943.50
2021-10-04	2,006	2,006	1,940	1,948	26,900	974
2021-10-01	2,000	2,040	1,998	2,006	28,600	1,003
2021-09-30	2,068	2,068	2,021	2,027	30,700	1,013.50
2021-09-29	2,030	2,079	2,009	2,068	41,400	1,034
2021-09-28	2,132	2,132	2,038	2,084	48,300	1,042
2021-09-27	2,145	2,145	2,103	2,114	26,700	1,057
2021-09-24	2,160	2,160	2,085	2,145	65,000	1,072.50
2021-09-22	2,150	2,169	2,091	2,112	69,700	1,056
2021-09-21	2,085	2,184	2,075	2,156	100,200	1,078
2021-09-17	2,017	2,086	2,012	2,086	54,200	1,043
2021-09-16	2,052	2,052	1,978	2,017	37,400	1,008.50
2021-09-15	2,116	2,116	2,044	2,052	21,800	1,026
2021-09-14	2,131	2,143	2,095	2,136	28,100	1,068
2021-09-13	2,100	2,105	2,068	2,105	33,300	1,052.50
2021-09-10	2,035	2,100	2,034	2,100	54,000	1,050
2021-09-09	2,027	2,049	2,009	2,033	33,700	1,016.50
2021-09-08	2,029	2,048	2,025	2,040	26,400	1,020
2021-09-07	2,021	2,035	2,017	2,033	30,500	1,016.50
2021-09-06	1,989	2,040	1,975	2,017	53,700	1,008.50
2021-09-03	1,991	1,996	1,965	1,989	24,900	994.50
2021-09-02	1,989	1,991	1,971	1,991	21,000	995.50
2021-09-01	1,964	1,999	1,964	1,998	20,500	999
2021-08-31	1,968	1,983	1,960	1,961	13,000	980.50
2021-08-30	1,940	1,974	1,929	1,974	29,100	987
2021-08-27	1,942	1,942	1,914	1,929	20,400	964.50
2021-08-26	1,918	1,925	1,906	1,925	14,600	962.50
2021-08-25	1,937	1,937	1,904	1,932	29,700	966
2021-08-24	1,939	1,959	1,930	1,946	24,700	973
2021-08-23	1,897	1,944	1,886	1,932	35,100	966
2021-08-20	1,874	1,893	1,853	1,860	32,400	930
2021-08-19	1,877	1,886	1,868	1,875	18,300	937.50
2021-08-18	1,844	1,905	1,835	1,894	21,600	947
2021-08-17	1,838	1,852	1,830	1,843	27,300	921.50
2021-08-16	1,907	1,907	1,835	1,853	49,900	926.50
2021-08-13	1,860	1,912	1,860	1,907	33,000	953.50
2021-08-12	1,837	1,858	1,799	1,858	33,600	929
2021-08-11	1,849	1,850	1,759	1,825	70,700	912.50
2021-08-10	1,863	1,930	1,830	1,875	35,000	937.50
2021-08-06	1,951	1,951	1,800	1,875	18,300	937.50
2021-08-05	1,881	1,941	1,877	1,901	16,800	950.50
2021-08-04	1,933	1,934	1,889	1,899	20,600	949.50
2021-08-03	1,990	1,995	1,931	1,931	18,200	965.50
2021-08-02	1,978	2,010	1,974	2,000	39,900	1,000
2021-07-30	1,955	1,975	1,946	1,957	37,200	978.50
2021-07-29	1,947	1,978	1,946	1,973	24,200	986.50
2021-07-28	1,983	2,010	1,946	1,947	52,400	973.50
2021-07-27	1,990	1,995	1,977	1,982	39,600	991
2021-07-26	1,994	1,994	1,965	1,992	57,000	996
2021-07-21	1,992	1,995	1,948	1,971	59,400	985.50
2021-07-20	1,901	1,950	1,901	1,941	33,600	970.50
2021-07-19	1,909	1,923	1,901	1,919	24,600	959.50
2021-07-16	1,929	1,938	1,919	1,927	24,800	963.50
2021-07-15	1,930	1,943	1,919	1,931	41,100	965.50
2021-07-14	1,904	1,931	1,892	1,928	32,800	964
2021-07-13	1,916	1,919	1,903	1,916	24,700	958
2021-07-12	1,896	1,912	1,869	1,910	40,400	955
2021-07-09	1,833	1,860	1,808	1,856	51,100	928
2021-07-08	1,822	1,859	1,822	1,834	30,900	917
2021-07-07	1,800	1,826	1,791	1,822	24,400	911
2021-07-06	1,843	1,843	1,807	1,810	18,700	905
2021-07-05	1,848	1,875	1,848	1,851	21,100	925.50
2021-07-02	1,857	1,864	1,840	1,848	34,400	924
2021-07-01	1,906	1,927	1,871	1,871	47,900	935.50
2021-06-30	1,886	1,913	1,885	1,906	31,700	953
2021-06-29	1,885	1,889	1,877	1,886	35,000	943
2021-06-28	1,850	1,891	1,850	1,884	37,600	942
2021-06-25	1,850	1,881	1,840	1,850	40,900	925
2021-06-24	1,798	1,846	1,793	1,845	53,800	922.50
2021-06-23	1,800	1,807	1,787	1,797	80,300	898.50
2021-06-22	1,776	1,800	1,775	1,800	36,900	900
2021-06-21	1,735	1,751	1,717	1,751	33,000	875.50
2021-06-18	1,779	1,783	1,762	1,771	28,800	885.50
2021-06-17	1,756	1,761	1,745	1,758	16,600	879
2021-06-16	1,772	1,772	1,744	1,755	30,700	877.50
2021-06-15	1,748	1,777	1,727	1,772	38,900	886
2021-06-14	1,730	1,748	1,719	1,738	39,800	869
2021-06-11	1,740	1,743	1,720	1,737	29,900	868.50
2021-06-10	1,703	1,725	1,694	1,716	26,900	858
2021-06-09	1,708	1,714	1,694	1,709	14,500	854.50
2021-06-08	1,711	1,763	1,710	1,716	40,800	858
2021-06-07	1,661	1,712	1,661	1,701	45,100	850.50
2021-06-04	1,640	1,655	1,631	1,644	33,200	822
2021-06-03	1,667	1,670	1,641	1,645	24,400	822.50
2021-06-02	1,685	1,699	1,662	1,666	38,900	833
2021-06-01	1,675	1,704	1,674	1,702	27,200	851
2021-05-31	1,687	1,694	1,668	1,679	34,600	839.50
2021-05-28	1,690	1,706	1,684	1,699	34,400	849.50
2021-05-27	1,687	1,697	1,674	1,683	32,800	841.50
2021-05-26	1,702	1,705	1,690	1,699	15,700	849.50
2021-05-25	1,713	1,714	1,690	1,702	25,200	851
2021-05-24	1,715	1,715	1,684	1,705	29,200	852.50
2021-05-21	1,640	1,710	1,640	1,699	42,100	849.50
2021-05-20	1,648	1,651	1,625	1,631	28,300	815.50
2021-05-19	1,626	1,644	1,607	1,634	35,900	817
2021-05-18	1,631	1,645	1,588	1,643	29,500	821.50
2021-05-17	1,729	1,729	1,615	1,618	42,000	809
2021-05-14	1,741	1,750	1,702	1,709	31,600	854.50
2021-05-13	1,711	1,753	1,705	1,721	55,700	860.50
2021-05-12	1,795	1,820	1,724	1,729	78,900	864.50
2021-05-11	1,700	1,807	1,698	1,798	212,300	899
2021-05-10	1,712	1,717	1,680	1,697	36,600	848.50
2021-05-07	1,680	1,713	1,660	1,693	41,600	846.50
2021-05-06	1,670	1,692	1,654	1,684	33,100	842
2021-04-30	1,630	1,666	1,617	1,655	43,700	827.50
2021-04-28	1,651	1,681	1,637	1,639	45,800	819.50
2021-04-27	1,674	1,682	1,648	1,666	30,700	833
2021-04-26	1,685	1,685	1,637	1,660	37,400	830
2021-04-23	1,670	1,707	1,660	1,690	35,700	845
2021-04-22	1,674	1,688	1,669	1,683	35,300	841.50
2021-04-21	1,657	1,680	1,655	1,671	57,600	835.50
2021-04-20	1,640	1,695	1,638	1,680	45,600	840
2021-04-19	1,685	1,698	1,666	1,666	22,100	833
2021-04-16	1,695	1,720	1,684	1,689	44,700	844.50
2021-04-15	1,643	1,695	1,643	1,684	31,900	842
2021-04-14	1,634	1,650	1,630	1,642	24,200	821
2021-04-13	1,617	1,646	1,617	1,633	41,300	816.50
2021-04-12	1,643	1,643	1,605	1,632	34,400	816
2021-04-09	1,648	1,671	1,626	1,643	32,000	821.50
2021-04-08	1,663	1,672	1,632	1,648	46,600	824
2021-04-07	1,614	1,675	1,607	1,674	62,700	837
2021-04-06	1,602	1,637	1,590	1,614	90,300	807
2021-04-05	1,580	1,590	1,553	1,583	60,600	791.50
2021-04-02	1,578	1,598	1,572	1,588	27,200	794
2021-04-01	1,613	1,626	1,579	1,586	47,000	793
2021-03-31	1,652	1,669	1,603	1,613	57,800	806.50
2021-03-30	1,720	1,731	1,675	1,686	88,700	843
2021-03-29	1,721	1,725	1,688	1,719	77,100	859.50
2021-03-26	1,700	1,713	1,680	1,702	54,900	851
2021-03-25	1,692	1,725	1,674	1,696	54,100	848
2021-03-24	1,696	1,711	1,678	1,678	104,200	839
2021-03-23	1,718	1,736	1,696	1,696	130,000	848
2021-03-22	1,675	1,714	1,674	1,709	90,900	854.50
2021-03-19	1,662	1,684	1,655	1,683	85,700	841.50
2021-03-18	1,650	1,673	1,643	1,663	49,900	831.50
2021-03-17	1,630	1,647	1,613	1,642	59,200	821
2021-03-16	1,579	1,600	1,568	1,600	27,700	800
2021-03-15	1,555	1,575	1,547	1,575	34,000	787.50
2021-03-12	1,547	1,557	1,534	1,555	61,800	777.50
2021-03-11	1,520	1,545	1,515	1,530	46,800	765
2021-03-10	1,520	1,520	1,507	1,514	22,400	757
2021-03-09	1,524	1,524	1,501	1,520	57,800	760
2021-03-08	1,533	1,534	1,505	1,510	47,500	755
2021-03-05	1,498	1,510	1,473	1,510	87,700	755
2021-03-04	1,474	1,474	1,444	1,468	34,700	734
2021-03-03	1,449	1,498	1,439	1,470	42,800	735
2021-03-02	1,510	1,510	1,437	1,461	57,500	730.50
2021-03-01	1,470	1,503	1,460	1,497	72,200	748.50
2021-02-26	1,432	1,482	1,432	1,449	84,500	724.50
2021-02-25	1,413	1,474	1,405	1,462	148,400	731
2021-02-24	1,386	1,406	1,378	1,403	52,700	701.50
2021-02-22	1,383	1,399	1,364	1,386	62,500	693
2021-02-19	1,380	1,393	1,353	1,387	45,800	693.50
2021-02-18	1,388	1,416	1,369	1,385	39,900	692.50
2021-02-17	1,400	1,411	1,370	1,376	51,000	688
2021-02-16	1,430	1,437	1,402	1,414	42,200	707
2021-02-15	1,428	1,442	1,420	1,424	48,700	712
2021-02-12	1,422	1,432	1,413	1,425	66,500	712.50
2021-02-10	1,412	1,418	1,390	1,408	66,100	704
2021-02-09	1,387	1,455	1,380	1,400	106,400	700
2021-02-08	1,349	1,423	1,348	1,417	181,000	708.50
2021-02-05	1,297	1,315	1,289	1,305	40,400	652.50
2021-02-04	1,295	1,307	1,286	1,291	30,400	645.50
2021-02-03	1,289	1,298	1,285	1,296	39,800	648
2021-02-02	1,275	1,298	1,272	1,275	54,400	637.50
2021-02-01	1,277	1,288	1,270	1,282	27,200	641
2021-01-29	1,283	1,306	1,270	1,271	52,300	635.50
2021-01-28	1,297	1,300	1,266	1,276	215,800	638
2021-01-27	1,337	1,337	1,309	1,312	51,700	656
2021-01-26	1,333	1,338	1,321	1,324	71,100	662
2021-01-25	1,297	1,333	1,291	1,332	93,800	666
2021-01-22	1,286	1,301	1,282	1,296	66,500	648
2021-01-21	1,314	1,330	1,289	1,291	62,100	645.50
2021-01-20	1,269	1,309	1,257	1,309	74,800	654.50
2021-01-19	1,253	1,266	1,241	1,257	90,300	628.50
2021-01-18	1,277	1,277	1,250	1,255	72,600	627.50
2021-01-15	1,300	1,306	1,277	1,277	61,400	638.50
2021-01-14	1,295	1,310	1,293	1,309	52,500	654.50
2021-01-13	1,285	1,294	1,278	1,294	45,400	647
2021-01-12	1,285	1,299	1,261	1,298	57,600	649
2021-01-08	1,287	1,290	1,269	1,283	65,100	641.50
2021-01-07	1,268	1,297	1,268	1,285	55,900	642.50
2021-01-06	1,276	1,299	1,261	1,268	55,800	634
2021-01-05	1,273	1,287	1,258	1,282	38,600	641
2021-01-04	1,318	1,318	1,270	1,273	52,900	636.50

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 [2021年度]

4674 (株)クレスコの時系列データ [2021年度]