7812 (株)クレステック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 974 | 979 | 949 | 973 | 25,100 | 973 |
| 2015-12-29 | 979 | 979 | 960 | 977 | 6,800 | 977 |
| 2015-12-28 | 970 | 984 | 960 | 979 | 12,100 | 979 |
| 2015-12-25 | 939 | 955 | 933 | 941 | 31,600 | 941 |
| 2015-12-24 | 975 | 975 | 954 | 954 | 24,600 | 954 |
| 2015-12-22 | 971 | 978 | 970 | 977 | 16,100 | 977 |
| 2015-12-21 | 982 | 985 | 971 | 975 | 19,800 | 975 |
| 2015-12-18 | 999 | 1,005 | 984 | 985 | 18,500 | 985 |
| 2015-12-17 | 990 | 1,000 | 990 | 998 | 8,000 | 998 |
| 2015-12-16 | 992 | 999 | 983 | 986 | 13,300 | 986 |
| 2015-12-15 | 997 | 1,008 | 987 | 990 | 13,300 | 990 |
| 2015-12-14 | 983 | 1,000 | 983 | 993 | 11,700 | 993 |
| 2015-12-11 | 1,002 | 1,003 | 993 | 998 | 27,700 | 998 |
| 2015-12-10 | 1,001 | 1,015 | 999 | 1,001 | 23,900 | 1,001 |
| 2015-12-09 | 1,016 | 1,018 | 1,009 | 1,009 | 17,100 | 1,009 |
| 2015-12-08 | 1,023 | 1,029 | 1,015 | 1,018 | 13,300 | 1,018 |
| 2015-12-07 | 1,022 | 1,027 | 1,020 | 1,023 | 11,200 | 1,023 |
| 2015-12-04 | 1,018 | 1,025 | 1,014 | 1,022 | 14,200 | 1,022 |
| 2015-12-03 | 1,020 | 1,034 | 1,017 | 1,025 | 13,000 | 1,025 |
| 2015-12-02 | 1,030 | 1,030 | 1,019 | 1,029 | 21,800 | 1,029 |
| 2015-12-01 | 1,023 | 1,038 | 1,023 | 1,029 | 8,700 | 1,029 |
| 2015-11-30 | 1,040 | 1,040 | 1,030 | 1,031 | 13,300 | 1,031 |
| 2015-11-27 | 1,050 | 1,050 | 1,020 | 1,025 | 14,000 | 1,025 |
| 2015-11-26 | 1,022 | 1,044 | 1,019 | 1,032 | 14,800 | 1,032 |
| 2015-11-25 | 1,024 | 1,024 | 1,016 | 1,018 | 9,400 | 1,018 |
| 2015-11-24 | 1,028 | 1,029 | 1,010 | 1,012 | 22,000 | 1,012 |
| 2015-11-20 | 1,024 | 1,030 | 1,018 | 1,022 | 9,800 | 1,022 |
| 2015-11-19 | 1,051 | 1,051 | 1,024 | 1,037 | 16,900 | 1,037 |
| 2015-11-18 | 1,051 | 1,079 | 1,030 | 1,034 | 22,200 | 1,034 |
| 2015-11-17 | 1,028 | 1,060 | 1,020 | 1,051 | 39,700 | 1,051 |
| 2015-11-16 | 1,004 | 1,015 | 998 | 1,008 | 10,700 | 1,008 |
| 2015-11-13 | 1,015 | 1,017 | 1,005 | 1,011 | 9,500 | 1,011 |
| 2015-11-12 | 1,032 | 1,043 | 1,012 | 1,015 | 28,900 | 1,015 |
| 2015-11-11 | 1,030 | 1,060 | 1,023 | 1,031 | 115,300 | 1,031 |
| 2015-11-10 | 1,135 | 1,178 | 1,130 | 1,178 | 20,100 | 1,178 |
| 2015-11-09 | 1,159 | 1,207 | 1,121 | 1,165 | 88,500 | 1,165 |
| 2015-11-06 | 1,098 | 1,108 | 1,083 | 1,099 | 13,000 | 1,099 |
| 2015-11-05 | 1,115 | 1,120 | 1,095 | 1,098 | 29,900 | 1,098 |
| 2015-11-04 | 1,121 | 1,141 | 1,112 | 1,114 | 20,400 | 1,114 |
| 2015-11-02 | 1,114 | 1,129 | 1,112 | 1,113 | 7,300 | 1,113 |
| 2015-10-30 | 1,135 | 1,136 | 1,110 | 1,123 | 13,600 | 1,123 |
| 2015-10-29 | 1,146 | 1,162 | 1,142 | 1,144 | 8,600 | 1,144 |
| 2015-10-28 | 1,164 | 1,164 | 1,135 | 1,142 | 14,400 | 1,142 |
| 2015-10-27 | 1,155 | 1,230 | 1,143 | 1,175 | 43,600 | 1,175 |
| 2015-10-26 | 1,135 | 1,140 | 1,113 | 1,130 | 12,900 | 1,130 |
| 2015-10-23 | 1,143 | 1,150 | 1,121 | 1,126 | 11,700 | 1,126 |
| 2015-10-22 | 1,124 | 1,151 | 1,120 | 1,131 | 11,800 | 1,131 |
| 2015-10-21 | 1,110 | 1,133 | 1,110 | 1,124 | 9,200 | 1,124 |
| 2015-10-20 | 1,121 | 1,121 | 1,106 | 1,107 | 10,200 | 1,107 |
| 2015-10-19 | 1,120 | 1,144 | 1,110 | 1,119 | 11,400 | 1,119 |
| 2015-10-16 | 1,128 | 1,149 | 1,118 | 1,132 | 21,200 | 1,132 |
| 2015-10-15 | 1,145 | 1,152 | 1,127 | 1,138 | 22,600 | 1,138 |
| 2015-10-14 | 1,160 | 1,168 | 1,145 | 1,158 | 21,400 | 1,158 |
| 2015-10-13 | 1,155 | 1,172 | 1,137 | 1,172 | 15,000 | 1,172 |
| 2015-10-09 | 1,175 | 1,175 | 1,136 | 1,152 | 27,800 | 1,152 |
| 2015-10-08 | 1,165 | 1,181 | 1,150 | 1,180 | 22,100 | 1,180 |
| 2015-10-07 | 1,161 | 1,174 | 1,125 | 1,165 | 22,500 | 1,165 |
| 2015-10-06 | 1,214 | 1,240 | 1,150 | 1,151 | 54,200 | 1,151 |
| 2015-10-05 | 1,149 | 1,237 | 1,140 | 1,210 | 51,000 | 1,210 |
| 2015-10-02 | 1,118 | 1,129 | 1,101 | 1,129 | 13,800 | 1,129 |
| 2015-10-01 | 1,106 | 1,137 | 1,100 | 1,131 | 12,100 | 1,131 |
| 2015-09-30 | 1,098 | 1,105 | 1,083 | 1,095 | 6,500 | 1,095 |
| 2015-09-29 | 1,111 | 1,128 | 1,070 | 1,080 | 14,500 | 1,080 |
| 2015-09-28 | 1,128 | 1,144 | 1,111 | 1,116 | 28,600 | 1,116 |
| 2015-09-25 | 1,100 | 1,118 | 1,080 | 1,095 | 9,800 | 1,095 |
| 2015-09-24 | 1,112 | 1,130 | 1,081 | 1,090 | 28,000 | 1,090 |
| 2015-09-18 | 1,160 | 1,169 | 1,150 | 1,167 | 19,300 | 1,167 |
| 2015-09-17 | 1,225 | 1,225 | 1,152 | 1,171 | 36,600 | 1,171 |
| 2015-09-16 | 1,221 | 1,230 | 1,206 | 1,210 | 15,400 | 1,210 |
| 2015-09-15 | 1,283 | 1,317 | 1,217 | 1,225 | 48,400 | 1,225 |
| 2015-09-14 | 1,320 | 1,340 | 1,295 | 1,295 | 44,200 | 1,295 |
| 2015-09-11 | 1,284 | 1,333 | 1,266 | 1,280 | 67,700 | 1,280 |
| 2015-09-10 | 1,272 | 1,430 | 1,223 | 1,300 | 308,200 | 1,300 |
| 2015-09-09 | 1,373 | 1,442 | 1,208 | 1,212 | 416,200 | 1,212 |
| 2015-09-08 | 1,084 | 1,343 | 1,052 | 1,343 | 111,500 | 1,343 |
| 2015-09-07 | 1,029 | 1,085 | 1,021 | 1,043 | 21,200 | 1,043 |
| 2015-09-04 | 1,140 | 1,140 | 1,049 | 1,059 | 51,000 | 1,059 |
| 2015-09-03 | 1,158 | 1,170 | 1,122 | 1,140 | 22,200 | 1,140 |
| 2015-09-02 | 1,082 | 1,173 | 1,066 | 1,101 | 57,500 | 1,101 |
| 2015-09-01 | 1,230 | 1,249 | 1,106 | 1,112 | 61,500 | 1,112 |
| 2015-08-31 | 1,256 | 1,267 | 1,221 | 1,260 | 32,200 | 1,260 |
| 2015-08-28 | 1,310 | 1,338 | 1,270 | 1,295 | 77,700 | 1,295 |
| 2015-08-27 | 1,212 | 1,381 | 1,212 | 1,301 | 114,200 | 1,301 |
| 2015-08-26 | 1,100 | 1,293 | 1,060 | 1,224 | 138,200 | 1,224 |
| 2015-08-25 | 1,030 | 1,146 | 960 | 1,015 | 104,800 | 1,015 |
| 2015-08-24 | 1,221 | 1,237 | 1,103 | 1,104 | 105,800 | 1,104 |
| 2015-08-21 | 1,305 | 1,340 | 1,268 | 1,271 | 54,200 | 1,271 |
| 2015-08-20 | 1,391 | 1,391 | 1,346 | 1,374 | 34,100 | 1,374 |
| 2015-08-19 | 1,428 | 1,428 | 1,373 | 1,400 | 46,700 | 1,400 |
| 2015-08-18 | 1,414 | 1,449 | 1,393 | 1,436 | 36,400 | 1,436 |
| 2015-08-17 | 1,375 | 1,440 | 1,324 | 1,414 | 97,700 | 1,414 |
| 2015-08-14 | 1,430 | 1,436 | 1,291 | 1,348 | 184,000 | 1,348 |
| 2015-08-13 | 1,490 | 1,536 | 1,360 | 1,415 | 241,400 | 1,415 |
| 2015-08-12 | 1,625 | 1,690 | 1,623 | 1,660 | 55,700 | 1,660 |
| 2015-08-11 | 1,612 | 1,650 | 1,581 | 1,621 | 63,600 | 1,621 |
| 2015-08-10 | 1,650 | 1,694 | 1,626 | 1,641 | 71,000 | 1,641 |
| 2015-08-07 | 1,748 | 1,748 | 1,683 | 1,699 | 79,300 | 1,699 |
| 2015-08-06 | 1,708 | 1,953 | 1,670 | 1,737 | 492,600 | 1,737 |
| 2015-08-05 | 1,783 | 1,798 | 1,682 | 1,703 | 126,400 | 1,703 |
| 2015-08-04 | 1,815 | 1,843 | 1,786 | 1,793 | 75,800 | 1,793 |
| 2015-08-03 | 1,855 | 1,855 | 1,785 | 1,805 | 73,900 | 1,805 |
| 2015-07-31 | 1,895 | 1,912 | 1,841 | 1,841 | 130,000 | 1,841 |
| 2015-07-30 | 2,005 | 2,088 | 1,915 | 1,915 | 351,800 | 1,915 |
| 2015-07-29 | 1,910 | 2,160 | 1,875 | 1,988 | 384,500 | 1,988 |
| 2015-07-28 | 1,810 | 1,939 | 1,784 | 1,862 | 102,700 | 1,862 |
| 2015-07-27 | 1,931 | 2,050 | 1,863 | 1,892 | 338,700 | 1,892 |
| 2015-07-24 | 1,792 | 1,930 | 1,776 | 1,874 | 180,800 | 1,874 |
| 2015-07-23 | 1,918 | 1,938 | 1,772 | 1,775 | 203,900 | 1,775 |
| 2015-07-22 | 1,953 | 1,979 | 1,849 | 1,901 | 234,100 | 1,901 |
| 2015-07-21 | 2,086 | 2,128 | 1,982 | 2,000 | 251,500 | 2,000 |
| 2015-07-17 | 2,160 | 2,188 | 2,049 | 2,052 | 788,300 | 2,052 |
| 2015-07-16 | 1,900 | 2,225 | 1,900 | 2,200 | 1,789,000 | 2,200 |
| 2015-07-15 | 2,140 | 2,180 | 1,900 | 1,911 | 789,200 | 1,911 |
| 2015-07-14 | 2,586 | 2,676 | 2,080 | 2,130 | 3,342,000 | 2,130 |
| 2015-07-13 | 2,060 | 2,336 | 1,955 | 2,336 | 2,422,500 | 2,336 |
| 2015-07-10 | 2,101 | 2,292 | 1,903 | 1,936 | 3,314,900 | 1,936 |
| 2015-07-09 | 1,521 | 1,900 | 1,470 | 1,900 | 1,437,400 | 1,900 |
| 2015-07-08 | 1,751 | 1,849 | 1,410 | 1,500 | 1,584,700 | 1,500 |
分割・併合履歴 ： なし