7812 (株)クレステック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,152 | 1,166 | 1,152 | 1,166 | 6,400 | 1,166 |
| 2022-09-30 | 1,180 | 1,180 | 1,148 | 1,160 | 10,300 | 1,160 |
| 2022-09-29 | 1,187 | 1,198 | 1,180 | 1,185 | 5,000 | 1,185 |
| 2022-09-28 | 1,193 | 1,193 | 1,182 | 1,187 | 7,900 | 1,187 |
| 2022-09-27 | 1,211 | 1,211 | 1,194 | 1,194 | 3,700 | 1,194 |
| 2022-09-26 | 1,213 | 1,213 | 1,196 | 1,203 | 9,000 | 1,203 |
| 2022-09-22 | 1,210 | 1,234 | 1,207 | 1,213 | 2,300 | 1,213 |
| 2022-09-21 | 1,212 | 1,215 | 1,207 | 1,208 | 1,900 | 1,208 |
| 2022-09-20 | 1,237 | 1,237 | 1,215 | 1,216 | 17,400 | 1,216 |
| 2022-09-16 | 1,260 | 1,260 | 1,225 | 1,226 | 6,300 | 1,226 |
| 2022-09-15 | 1,220 | 1,260 | 1,217 | 1,260 | 13,300 | 1,260 |
| 2022-09-14 | 1,203 | 1,219 | 1,200 | 1,212 | 6,800 | 1,212 |
| 2022-09-13 | 1,199 | 1,213 | 1,194 | 1,208 | 9,100 | 1,208 |
| 2022-09-12 | 1,193 | 1,198 | 1,192 | 1,192 | 7,800 | 1,192 |
| 2022-09-09 | 1,203 | 1,203 | 1,190 | 1,193 | 25,300 | 1,193 |
| 2022-09-08 | 1,204 | 1,209 | 1,201 | 1,202 | 7,400 | 1,202 |
| 2022-09-07 | 1,220 | 1,220 | 1,201 | 1,203 | 6,500 | 1,203 |
| 2022-09-06 | 1,231 | 1,232 | 1,221 | 1,224 | 3,700 | 1,224 |
| 2022-09-05 | 1,233 | 1,233 | 1,210 | 1,231 | 13,300 | 1,231 |
| 2022-09-02 | 1,254 | 1,258 | 1,230 | 1,233 | 11,000 | 1,233 |
| 2022-09-01 | 1,271 | 1,271 | 1,244 | 1,253 | 14,300 | 1,253 |
| 2022-08-31 | 1,275 | 1,277 | 1,271 | 1,271 | 5,900 | 1,271 |
| 2022-08-30 | 1,285 | 1,286 | 1,276 | 1,276 | 3,900 | 1,276 |
| 2022-08-29 | 1,289 | 1,289 | 1,275 | 1,279 | 8,400 | 1,279 |
| 2022-08-26 | 1,285 | 1,295 | 1,285 | 1,292 | 10,200 | 1,292 |
| 2022-08-25 | 1,278 | 1,287 | 1,278 | 1,283 | 5,800 | 1,283 |
| 2022-08-24 | 1,283 | 1,291 | 1,275 | 1,277 | 6,800 | 1,277 |
| 2022-08-23 | 1,299 | 1,299 | 1,282 | 1,283 | 9,100 | 1,283 |
| 2022-08-22 | 1,319 | 1,319 | 1,295 | 1,303 | 13,300 | 1,303 |
| 2022-08-19 | 1,338 | 1,339 | 1,318 | 1,319 | 5,800 | 1,319 |
| 2022-08-18 | 1,340 | 1,340 | 1,311 | 1,324 | 14,000 | 1,324 |
| 2022-08-17 | 1,338 | 1,351 | 1,338 | 1,342 | 20,300 | 1,342 |
| 2022-08-16 | 1,275 | 1,356 | 1,270 | 1,337 | 93,900 | 1,337 |
| 2022-08-15 | 1,448 | 1,466 | 1,428 | 1,455 | 13,700 | 1,455 |
| 2022-08-12 | 1,435 | 1,441 | 1,422 | 1,428 | 13,200 | 1,428 |
| 2022-08-10 | 1,447 | 1,452 | 1,436 | 1,441 | 7,600 | 1,441 |
| 2022-08-09 | 1,448 | 1,452 | 1,434 | 1,442 | 5,000 | 1,442 |
| 2022-08-08 | 1,462 | 1,465 | 1,457 | 1,462 | 6,200 | 1,462 |
| 2022-08-05 | 1,451 | 1,451 | 1,442 | 1,442 | 2,600 | 1,442 |
| 2022-08-04 | 1,473 | 1,473 | 1,432 | 1,452 | 8,500 | 1,452 |
| 2022-08-03 | 1,476 | 1,476 | 1,456 | 1,474 | 800 | 1,474 |
| 2022-08-02 | 1,476 | 1,488 | 1,467 | 1,476 | 3,300 | 1,476 |
| 2022-08-01 | 1,458 | 1,470 | 1,455 | 1,467 | 6,400 | 1,467 |
| 2022-07-29 | 1,461 | 1,462 | 1,456 | 1,457 | 4,600 | 1,457 |
| 2022-07-28 | 1,472 | 1,472 | 1,458 | 1,463 | 5,800 | 1,463 |
| 2022-07-27 | 1,490 | 1,490 | 1,461 | 1,471 | 7,200 | 1,471 |
| 2022-07-26 | 1,497 | 1,497 | 1,486 | 1,489 | 8,000 | 1,489 |
| 2022-07-25 | 1,508 | 1,519 | 1,480 | 1,499 | 74,000 | 1,499 |
| 2022-07-22 | 1,442 | 1,458 | 1,439 | 1,458 | 10,200 | 1,458 |
| 2022-07-21 | 1,434 | 1,439 | 1,434 | 1,436 | 3,400 | 1,436 |
| 2022-07-20 | 1,445 | 1,448 | 1,440 | 1,446 | 2,700 | 1,446 |
| 2022-07-19 | 1,447 | 1,447 | 1,443 | 1,445 | 1,600 | 1,445 |
| 2022-07-15 | 1,455 | 1,456 | 1,447 | 1,447 | 1,900 | 1,447 |
| 2022-07-14 | 1,453 | 1,456 | 1,453 | 1,455 | 1,800 | 1,455 |
| 2022-07-13 | 1,474 | 1,474 | 1,454 | 1,454 | 2,000 | 1,454 |
| 2022-07-12 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-11 | 1,475 | 1,479 | 1,464 | 1,475 | 2,300 | 1,475 |
| 2022-07-08 | 1,468 | 1,474 | 1,456 | 1,474 | 2,500 | 1,474 |
| 2022-07-07 | 1,461 | 1,468 | 1,461 | 1,468 | 200 | 1,468 |
| 2022-07-06 | 1,458 | 1,461 | 1,458 | 1,461 | 1,400 | 1,461 |
| 2022-07-05 | 1,451 | 1,458 | 1,445 | 1,458 | 1,800 | 1,458 |
| 2022-07-04 | 1,473 | 1,487 | 1,442 | 1,450 | 3,100 | 1,450 |
| 2022-07-01 | 1,497 | 1,498 | 1,480 | 1,480 | 4,200 | 1,480 |
| 2022-06-30 | 1,493 | 1,507 | 1,492 | 1,507 | 1,300 | 1,507 |
| 2022-06-29 | 1,508 | 1,511 | 1,490 | 1,496 | 7,500 | 1,496 |
| 2022-06-28 | 1,559 | 1,559 | 1,540 | 1,540 | 44,000 | 1,540 |
| 2022-06-27 | 1,552 | 1,559 | 1,550 | 1,559 | 4,100 | 1,559 |
| 2022-06-24 | 1,547 | 1,547 | 1,533 | 1,546 | 4,100 | 1,546 |
| 2022-06-23 | 1,529 | 1,553 | 1,529 | 1,547 | 5,500 | 1,547 |
| 2022-06-22 | 1,520 | 1,523 | 1,510 | 1,517 | 7,700 | 1,517 |
| 2022-06-21 | 1,476 | 1,510 | 1,476 | 1,493 | 2,900 | 1,493 |
| 2022-06-20 | 1,506 | 1,513 | 1,445 | 1,476 | 6,800 | 1,476 |
| 2022-06-17 | 1,482 | 1,505 | 1,478 | 1,505 | 7,400 | 1,505 |
| 2022-06-16 | 1,524 | 1,524 | 1,515 | 1,520 | 2,500 | 1,520 |
| 2022-06-15 | 1,523 | 1,523 | 1,505 | 1,515 | 1,700 | 1,515 |
| 2022-06-14 | 1,518 | 1,518 | 1,502 | 1,515 | 1,100 | 1,515 |
| 2022-06-13 | 1,521 | 1,529 | 1,511 | 1,515 | 2,800 | 1,515 |
| 2022-06-10 | 1,547 | 1,547 | 1,522 | 1,533 | 3,100 | 1,533 |
| 2022-06-09 | 1,545 | 1,555 | 1,544 | 1,549 | 1,800 | 1,549 |
| 2022-06-08 | 1,545 | 1,565 | 1,545 | 1,548 | 6,300 | 1,548 |
| 2022-06-07 | 1,556 | 1,559 | 1,541 | 1,545 | 6,300 | 1,545 |
| 2022-06-06 | 1,548 | 1,562 | 1,544 | 1,556 | 5,700 | 1,556 |
| 2022-06-03 | 1,539 | 1,550 | 1,538 | 1,544 | 6,200 | 1,544 |
| 2022-06-02 | 1,513 | 1,535 | 1,509 | 1,535 | 8,300 | 1,535 |
| 2022-06-01 | 1,499 | 1,517 | 1,495 | 1,511 | 8,900 | 1,511 |
| 2022-05-31 | 1,505 | 1,505 | 1,490 | 1,501 | 4,600 | 1,501 |
| 2022-05-30 | 1,496 | 1,507 | 1,474 | 1,507 | 17,600 | 1,507 |
| 2022-05-27 | 1,425 | 1,440 | 1,400 | 1,416 | 14,800 | 1,416 |
| 2022-05-26 | 1,400 | 1,423 | 1,400 | 1,409 | 3,400 | 1,409 |
| 2022-05-25 | 1,413 | 1,413 | 1,392 | 1,400 | 6,600 | 1,400 |
| 2022-05-24 | 1,440 | 1,440 | 1,420 | 1,424 | 1,600 | 1,424 |
| 2022-05-23 | 1,433 | 1,441 | 1,433 | 1,437 | 4,600 | 1,437 |
| 2022-05-20 | 1,439 | 1,448 | 1,430 | 1,440 | 2,600 | 1,440 |
| 2022-05-19 | 1,400 | 1,438 | 1,400 | 1,431 | 6,000 | 1,431 |
| 2022-05-18 | 1,453 | 1,461 | 1,450 | 1,460 | 3,100 | 1,460 |
| 2022-05-17 | 1,438 | 1,450 | 1,437 | 1,448 | 4,000 | 1,448 |
| 2022-05-16 | 1,473 | 1,473 | 1,420 | 1,437 | 18,300 | 1,437 |
| 2022-05-13 | 1,439 | 1,448 | 1,410 | 1,448 | 7,500 | 1,448 |
| 2022-05-12 | 1,475 | 1,475 | 1,391 | 1,391 | 14,200 | 1,391 |
| 2022-05-11 | 1,475 | 1,479 | 1,470 | 1,475 | 1,500 | 1,475 |
| 2022-05-10 | 1,471 | 1,486 | 1,458 | 1,475 | 3,600 | 1,475 |
| 2022-05-09 | 1,500 | 1,509 | 1,490 | 1,493 | 1,600 | 1,493 |
| 2022-05-06 | 1,463 | 1,501 | 1,463 | 1,500 | 2,600 | 1,500 |
| 2022-05-02 | 1,423 | 1,458 | 1,423 | 1,454 | 7,600 | 1,454 |
| 2022-04-28 | 1,440 | 1,452 | 1,422 | 1,450 | 1,600 | 1,450 |
| 2022-04-27 | 1,467 | 1,467 | 1,420 | 1,440 | 3,800 | 1,440 |
| 2022-04-26 | 1,503 | 1,503 | 1,465 | 1,475 | 5,700 | 1,475 |
| 2022-04-25 | 1,495 | 1,495 | 1,482 | 1,483 | 1,500 | 1,483 |
| 2022-04-22 | 1,519 | 1,519 | 1,486 | 1,501 | 3,900 | 1,501 |
| 2022-04-21 | 1,525 | 1,532 | 1,519 | 1,521 | 4,600 | 1,521 |
| 2022-04-20 | 1,518 | 1,530 | 1,504 | 1,517 | 6,500 | 1,517 |
| 2022-04-19 | 1,480 | 1,515 | 1,480 | 1,513 | 5,400 | 1,513 |
| 2022-04-18 | 1,456 | 1,480 | 1,450 | 1,480 | 9,700 | 1,480 |
| 2022-04-15 | 1,450 | 1,463 | 1,449 | 1,456 | 1,600 | 1,456 |
| 2022-04-14 | 1,488 | 1,488 | 1,442 | 1,458 | 3,100 | 1,458 |
| 2022-04-13 | 1,461 | 1,480 | 1,461 | 1,479 | 1,400 | 1,479 |
| 2022-04-12 | 1,469 | 1,482 | 1,451 | 1,482 | 600 | 1,482 |
| 2022-04-11 | 1,486 | 1,486 | 1,451 | 1,469 | 1,200 | 1,469 |
| 2022-04-08 | 1,451 | 1,486 | 1,446 | 1,486 | 2,000 | 1,486 |
| 2022-04-07 | 1,462 | 1,466 | 1,453 | 1,457 | 1,800 | 1,457 |
| 2022-04-06 | 1,480 | 1,488 | 1,465 | 1,488 | 1,400 | 1,488 |
| 2022-04-05 | 1,501 | 1,501 | 1,462 | 1,489 | 6,200 | 1,489 |
| 2022-04-04 | 1,505 | 1,513 | 1,497 | 1,508 | 2,900 | 1,508 |
| 2022-04-01 | 1,512 | 1,512 | 1,479 | 1,508 | 1,900 | 1,508 |
| 2022-03-31 | 1,501 | 1,529 | 1,501 | 1,511 | 4,700 | 1,511 |
| 2022-03-30 | 1,473 | 1,529 | 1,473 | 1,514 | 7,400 | 1,514 |
| 2022-03-29 | 1,467 | 1,481 | 1,467 | 1,471 | 1,100 | 1,471 |
| 2022-03-28 | 1,472 | 1,482 | 1,432 | 1,482 | 18,100 | 1,482 |
| 2022-03-25 | 1,437 | 1,442 | 1,415 | 1,442 | 3,400 | 1,442 |
| 2022-03-24 | 1,400 | 1,428 | 1,400 | 1,428 | 1,500 | 1,428 |
| 2022-03-23 | 1,391 | 1,423 | 1,384 | 1,423 | 10,400 | 1,423 |
| 2022-03-22 | 1,394 | 1,397 | 1,372 | 1,383 | 5,600 | 1,383 |
| 2022-03-18 | 1,408 | 1,410 | 1,384 | 1,399 | 4,900 | 1,399 |
| 2022-03-17 | 1,424 | 1,428 | 1,414 | 1,418 | 2,400 | 1,418 |
| 2022-03-16 | 1,406 | 1,420 | 1,396 | 1,414 | 3,700 | 1,414 |
| 2022-03-15 | 1,406 | 1,426 | 1,405 | 1,421 | 2,100 | 1,421 |
| 2022-03-14 | 1,390 | 1,406 | 1,381 | 1,405 | 4,200 | 1,405 |
| 2022-03-11 | 1,346 | 1,390 | 1,346 | 1,390 | 3,900 | 1,390 |
| 2022-03-10 | 1,349 | 1,378 | 1,335 | 1,371 | 8,200 | 1,371 |
| 2022-03-09 | 1,300 | 1,308 | 1,276 | 1,279 | 7,900 | 1,279 |
| 2022-03-08 | 1,322 | 1,335 | 1,297 | 1,297 | 5,300 | 1,297 |
| 2022-03-07 | 1,365 | 1,365 | 1,333 | 1,333 | 3,500 | 1,333 |
| 2022-03-04 | 1,412 | 1,416 | 1,376 | 1,394 | 4,400 | 1,394 |
| 2022-03-03 | 1,430 | 1,446 | 1,427 | 1,428 | 5,800 | 1,428 |
| 2022-03-02 | 1,440 | 1,440 | 1,418 | 1,437 | 2,400 | 1,437 |
| 2022-03-01 | 1,414 | 1,459 | 1,414 | 1,450 | 7,900 | 1,450 |
| 2022-02-28 | 1,390 | 1,410 | 1,378 | 1,409 | 3,900 | 1,409 |
| 2022-02-25 | 1,329 | 1,379 | 1,324 | 1,363 | 4,400 | 1,363 |
| 2022-02-24 | 1,384 | 1,384 | 1,301 | 1,314 | 17,500 | 1,314 |
| 2022-02-22 | 1,405 | 1,417 | 1,389 | 1,400 | 8,300 | 1,400 |
| 2022-02-21 | 1,440 | 1,445 | 1,415 | 1,417 | 8,100 | 1,417 |
| 2022-02-18 | 1,443 | 1,462 | 1,424 | 1,459 | 5,300 | 1,459 |
| 2022-02-17 | 1,474 | 1,474 | 1,454 | 1,458 | 1,000 | 1,458 |
| 2022-02-16 | 1,479 | 1,479 | 1,456 | 1,474 | 6,900 | 1,474 |
| 2022-02-15 | 1,466 | 1,475 | 1,421 | 1,440 | 25,000 | 1,440 |
| 2022-02-14 | 1,448 | 1,508 | 1,431 | 1,477 | 9,900 | 1,477 |
| 2022-02-10 | 1,510 | 1,510 | 1,493 | 1,497 | 8,500 | 1,497 |
| 2022-02-09 | 1,525 | 1,543 | 1,485 | 1,515 | 13,300 | 1,515 |
| 2022-02-08 | 1,545 | 1,554 | 1,524 | 1,525 | 2,300 | 1,525 |
| 2022-02-07 | 1,564 | 1,564 | 1,521 | 1,545 | 12,600 | 1,545 |
| 2022-02-04 | 1,531 | 1,568 | 1,520 | 1,568 | 8,500 | 1,568 |
| 2022-02-03 | 1,550 | 1,559 | 1,542 | 1,558 | 4,200 | 1,558 |
| 2022-02-02 | 1,490 | 1,559 | 1,490 | 1,559 | 16,000 | 1,559 |
| 2022-02-01 | 1,464 | 1,499 | 1,462 | 1,471 | 6,800 | 1,471 |
| 2022-01-31 | 1,433 | 1,465 | 1,433 | 1,464 | 4,600 | 1,464 |
| 2022-01-28 | 1,437 | 1,454 | 1,421 | 1,444 | 7,300 | 1,444 |
| 2022-01-27 | 1,515 | 1,527 | 1,425 | 1,447 | 6,400 | 1,447 |
| 2022-01-26 | 1,440 | 1,500 | 1,440 | 1,500 | 6,300 | 1,500 |
| 2022-01-25 | 1,476 | 1,476 | 1,433 | 1,439 | 5,600 | 1,439 |
| 2022-01-24 | 1,442 | 1,477 | 1,442 | 1,477 | 3,100 | 1,477 |
| 2022-01-21 | 1,424 | 1,472 | 1,395 | 1,472 | 10,800 | 1,472 |
| 2022-01-20 | 1,431 | 1,439 | 1,392 | 1,438 | 17,800 | 1,438 |
| 2022-01-19 | 1,474 | 1,489 | 1,421 | 1,421 | 13,100 | 1,421 |
| 2022-01-18 | 1,499 | 1,503 | 1,471 | 1,500 | 8,100 | 1,500 |
| 2022-01-17 | 1,484 | 1,500 | 1,484 | 1,499 | 6,500 | 1,499 |
| 2022-01-14 | 1,460 | 1,479 | 1,459 | 1,473 | 4,300 | 1,473 |
| 2022-01-13 | 1,469 | 1,469 | 1,452 | 1,459 | 1,800 | 1,459 |
| 2022-01-12 | 1,449 | 1,464 | 1,443 | 1,461 | 5,600 | 1,461 |
| 2022-01-11 | 1,461 | 1,462 | 1,424 | 1,437 | 11,000 | 1,437 |
| 2022-01-07 | 1,463 | 1,490 | 1,463 | 1,470 | 4,200 | 1,470 |
| 2022-01-06 | 1,482 | 1,490 | 1,459 | 1,466 | 3,800 | 1,466 |
| 2022-01-05 | 1,500 | 1,505 | 1,484 | 1,494 | 4,600 | 1,494 |
| 2022-01-04 | 1,505 | 1,505 | 1,471 | 1,498 | 5,400 | 1,498 |
分割・併合履歴 ： なし