7812 (株)クレステック 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 | 885 | 885 | 876 | 877 | 8,800 | 877 |
2016-12-29 | 900 | 900 | 883 | 892 | 8,900 | 892 |
2016-12-28 | 871 | 901 | 871 | 898 | 13,900 | 898 |
2016-12-27 | 893 | 916 | 882 | 910 | 65,700 | 910 |
2016-12-26 | 898 | 898 | 859 | 878 | 35,200 | 878 |
2016-12-22 | 861 | 900 | 861 | 884 | 35,800 | 884 |
2016-12-21 | 826 | 855 | 825 | 846 | 19,300 | 846 |
2016-12-20 | 820 | 836 | 812 | 835 | 19,100 | 835 |
2016-12-19 | 838 | 840 | 820 | 820 | 15,000 | 820 |
2016-12-16 | 828 | 828 | 820 | 825 | 12,100 | 825 |
2016-12-15 | 813 | 850 | 813 | 831 | 22,400 | 831 |
2016-12-14 | 800 | 825 | 800 | 813 | 13,800 | 813 |
2016-12-13 | 800 | 802 | 799 | 800 | 7,000 | 800 |
2016-12-12 | 805 | 805 | 795 | 797 | 5,400 | 797 |
2016-12-09 | 799 | 800 | 791 | 799 | 3,100 | 799 |
2016-12-08 | 803 | 805 | 792 | 799 | 20,600 | 799 |
2016-12-07 | 801 | 801 | 798 | 798 | 2,700 | 798 |
2016-12-06 | 806 | 815 | 795 | 805 | 11,800 | 805 |
2016-12-05 | 822 | 824 | 800 | 811 | 6,300 | 811 |
2016-12-02 | 849 | 850 | 835 | 837 | 2,700 | 837 |
2016-12-01 | 845 | 858 | 842 | 858 | 4,600 | 858 |
2016-11-30 | 868 | 868 | 860 | 860 | 400 | 860 |
2016-11-29 | 853 | 860 | 830 | 860 | 10,000 | 860 |
2016-11-28 | 865 | 873 | 855 | 859 | 15,500 | 859 |
2016-11-25 | 884 | 889 | 840 | 856 | 23,400 | 856 |
2016-11-24 | 816 | 882 | 816 | 875 | 60,000 | 875 |
2016-11-22 | 830 | 833 | 810 | 817 | 8,200 | 817 |
2016-11-21 | 836 | 838 | 821 | 828 | 10,900 | 828 |
2016-11-18 | 799 | 830 | 795 | 820 | 21,900 | 820 |
2016-11-17 | 775 | 790 | 769 | 785 | 4,800 | 785 |
2016-11-16 | 771 | 777 | 760 | 769 | 5,400 | 769 |
2016-11-15 | 762 | 775 | 762 | 771 | 2,100 | 771 |
2016-11-14 | 780 | 780 | 755 | 777 | 3,800 | 777 |
2016-11-11 | 794 | 794 | 778 | 788 | 4,600 | 788 |
2016-11-10 | 790 | 790 | 760 | 779 | 2,500 | 779 |
2016-11-09 | 773 | 773 | 710 | 732 | 7,000 | 732 |
2016-11-08 | 779 | 799 | 779 | 784 | 1,600 | 784 |
2016-11-07 | 769 | 784 | 769 | 784 | 2,600 | 784 |
2016-11-04 | 788 | 790 | 774 | 789 | 2,500 | 789 |
2016-11-02 | 803 | 803 | 790 | 800 | 6,600 | 800 |
2016-11-01 | 820 | 820 | 806 | 815 | 2,100 | 815 |
2016-10-31 | 820 | 820 | 820 | 820 | 400 | 820 |
2016-10-28 | 820 | 824 | 810 | 824 | 1,900 | 824 |
2016-10-27 | 835 | 835 | 811 | 824 | 7,000 | 824 |
2016-10-26 | 805 | 836 | 798 | 836 | 4,000 | 836 |
2016-10-25 | 812 | 827 | 805 | 813 | 2,700 | 813 |
2016-10-24 | 824 | 836 | 810 | 811 | 16,400 | 811 |
2016-10-21 | 791 | 859 | 789 | 810 | 38,700 | 810 |
2016-10-20 | 783 | 783 | 777 | 778 | 3,900 | 778 |
2016-10-19 | 767 | 786 | 767 | 782 | 4,700 | 782 |
2016-10-17 | 780 | 785 | 777 | 785 | 5,600 | 785 |
2016-10-13 | 795 | 799 | 776 | 786 | 4,000 | 786 |
2016-10-12 | 795 | 795 | 776 | 793 | 1,700 | 793 |
2016-10-11 | 780 | 804 | 774 | 796 | 8,400 | 796 |
2016-10-07 | 780 | 781 | 772 | 777 | 3,900 | 777 |
2016-10-06 | 788 | 798 | 770 | 774 | 6,300 | 774 |
2016-10-05 | 781 | 795 | 762 | 788 | 7,900 | 788 |
2016-10-04 | 760 | 791 | 754 | 775 | 10,000 | 775 |
2016-10-03 | 779 | 780 | 762 | 768 | 11,800 | 768 |
2016-09-30 | 805 | 805 | 778 | 779 | 21,000 | 779 |
2016-09-29 | 818 | 830 | 780 | 827 | 63,100 | 827 |
2016-09-28 | 885 | 903 | 786 | 833 | 404,600 | 833 |
2016-09-27 | 705 | 753 | 700 | 753 | 23,700 | 753 |
2016-09-26 | 703 | 703 | 699 | 700 | 9,400 | 700 |
2016-09-23 | 705 | 705 | 697 | 700 | 5,500 | 700 |
2016-09-21 | 705 | 705 | 696 | 696 | 1,500 | 696 |
2016-09-20 | 700 | 700 | 696 | 696 | 2,400 | 696 |
2016-09-16 | 693 | 700 | 693 | 699 | 1,600 | 699 |
2016-09-15 | 703 | 703 | 698 | 701 | 4,000 | 701 |
2016-09-14 | 704 | 709 | 703 | 703 | 4,200 | 703 |
2016-09-13 | 719 | 728 | 718 | 719 | 900 | 719 |
2016-09-09 | 711 | 725 | 711 | 716 | 1,100 | 716 |
2016-09-08 | 732 | 732 | 722 | 722 | 5,400 | 722 |
2016-09-06 | 712 | 720 | 712 | 717 | 1,000 | 717 |
2016-09-05 | 705 | 719 | 705 | 719 | 700 | 719 |
2016-09-02 | 704 | 712 | 704 | 712 | 500 | 712 |
2016-09-01 | 704 | 704 | 704 | 704 | 200 | 704 |
2016-08-31 | 700 | 703 | 700 | 700 | 500 | 700 |
2016-08-30 | 696 | 701 | 687 | 694 | 5,600 | 694 |
2016-08-29 | 710 | 710 | 700 | 701 | 5,500 | 701 |
2016-08-26 | 700 | 700 | 685 | 698 | 5,700 | 698 |
2016-08-25 | 715 | 715 | 700 | 700 | 2,200 | 700 |
2016-08-24 | 714 | 714 | 700 | 700 | 3,600 | 700 |
2016-08-23 | 697 | 711 | 696 | 711 | 900 | 711 |
2016-08-22 | 704 | 706 | 701 | 705 | 1,000 | 705 |
2016-08-19 | 714 | 714 | 701 | 702 | 300 | 702 |
2016-08-18 | 705 | 708 | 700 | 701 | 3,100 | 701 |
2016-08-17 | 714 | 716 | 705 | 710 | 1,100 | 710 |
2016-08-16 | 733 | 733 | 710 | 710 | 3,700 | 710 |
2016-08-15 | 736 | 736 | 712 | 735 | 3,900 | 735 |
2016-08-12 | 737 | 744 | 728 | 740 | 11,400 | 740 |
2016-08-10 | 716 | 720 | 707 | 707 | 3,000 | 707 |
2016-08-09 | 702 | 702 | 702 | 702 | 300 | 702 |
2016-08-08 | 705 | 714 | 700 | 702 | 4,900 | 702 |
2016-08-05 | 705 | 713 | 702 | 705 | 2,500 | 705 |
2016-08-03 | 734 | 734 | 724 | 724 | 700 | 724 |
2016-08-02 | 703 | 705 | 703 | 704 | 700 | 704 |
2016-08-01 | 703 | 703 | 701 | 702 | 1,400 | 702 |
2016-07-29 | 703 | 713 | 703 | 713 | 1,900 | 713 |
2016-07-28 | 721 | 724 | 718 | 718 | 4,200 | 718 |
2016-07-27 | 718 | 720 | 717 | 720 | 3,000 | 720 |
2016-07-26 | 720 | 724 | 720 | 724 | 1,600 | 724 |
2016-07-25 | 723 | 734 | 722 | 734 | 6,800 | 734 |
2016-07-22 | 727 | 742 | 727 | 738 | 2,700 | 738 |
2016-07-21 | 740 | 740 | 735 | 736 | 900 | 736 |
2016-07-20 | 724 | 740 | 724 | 733 | 1,000 | 733 |
2016-07-19 | 710 | 755 | 710 | 724 | 4,700 | 724 |
2016-07-15 | 722 | 731 | 720 | 725 | 6,600 | 725 |
2016-07-14 | 752 | 752 | 728 | 733 | 2,100 | 733 |
2016-07-13 | 751 | 751 | 736 | 737 | 1,900 | 737 |
2016-07-12 | 720 | 736 | 720 | 732 | 3,700 | 732 |
2016-07-11 | 730 | 734 | 721 | 730 | 2,900 | 730 |
2016-07-08 | 725 | 730 | 720 | 720 | 6,300 | 720 |
2016-07-07 | 720 | 725 | 718 | 725 | 2,400 | 725 |
2016-07-06 | 720 | 720 | 710 | 720 | 3,100 | 720 |
2016-07-05 | 725 | 725 | 721 | 721 | 1,700 | 721 |
2016-07-04 | 723 | 725 | 720 | 725 | 2,000 | 725 |
2016-07-01 | 745 | 745 | 723 | 724 | 1,500 | 724 |
2016-06-30 | 745 | 745 | 730 | 742 | 1,100 | 742 |
2016-06-29 | 725 | 730 | 713 | 723 | 7,200 | 723 |
2016-06-28 | 700 | 744 | 700 | 732 | 4,700 | 732 |
2016-06-27 | 752 | 791 | 750 | 755 | 12,400 | 755 |
2016-06-24 | 834 | 834 | 705 | 730 | 13,400 | 730 |
2016-06-23 | 791 | 804 | 791 | 803 | 6,200 | 803 |
2016-06-22 | 826 | 826 | 788 | 791 | 4,500 | 791 |
2016-06-21 | 825 | 825 | 802 | 811 | 3,000 | 811 |
2016-06-20 | 815 | 815 | 806 | 810 | 7,400 | 810 |
2016-06-17 | 791 | 801 | 791 | 796 | 9,300 | 796 |
2016-06-16 | 837 | 842 | 780 | 790 | 12,300 | 790 |
2016-06-15 | 825 | 850 | 810 | 835 | 6,500 | 835 |
2016-06-14 | 858 | 858 | 780 | 843 | 23,900 | 843 |
2016-06-13 | 900 | 920 | 853 | 869 | 34,600 | 869 |
2016-06-10 | 860 | 939 | 851 | 939 | 45,700 | 939 |
2016-06-09 | 818 | 858 | 816 | 846 | 23,900 | 846 |
2016-06-08 | 819 | 824 | 810 | 822 | 8,000 | 822 |
2016-06-07 | 801 | 810 | 786 | 810 | 8,500 | 810 |
2016-06-06 | 793 | 804 | 793 | 801 | 4,100 | 801 |
2016-06-03 | 794 | 804 | 786 | 804 | 7,400 | 804 |
2016-06-02 | 793 | 793 | 781 | 783 | 8,900 | 783 |
2016-06-01 | 797 | 797 | 784 | 793 | 10,200 | 793 |
2016-05-31 | 802 | 807 | 780 | 797 | 20,000 | 797 |
2016-05-30 | 797 | 804 | 791 | 800 | 14,200 | 800 |
2016-05-27 | 800 | 800 | 785 | 797 | 19,200 | 797 |
2016-05-26 | 776 | 777 | 770 | 777 | 4,800 | 777 |
2016-05-25 | 757 | 776 | 755 | 776 | 15,600 | 776 |
2016-05-24 | 747 | 759 | 747 | 757 | 3,900 | 757 |
2016-05-23 | 738 | 750 | 738 | 746 | 2,800 | 746 |
2016-05-20 | 742 | 748 | 739 | 746 | 2,600 | 746 |
2016-05-19 | 735 | 745 | 735 | 742 | 4,700 | 742 |
2016-05-18 | 741 | 749 | 733 | 733 | 8,600 | 733 |
2016-05-17 | 748 | 750 | 741 | 744 | 5,700 | 744 |
2016-05-16 | 765 | 765 | 745 | 748 | 18,500 | 748 |
2016-05-13 | 792 | 792 | 754 | 769 | 13,400 | 769 |
2016-05-12 | 751 | 797 | 750 | 783 | 19,200 | 783 |
2016-05-11 | 734 | 759 | 734 | 749 | 6,000 | 749 |
2016-05-10 | 741 | 758 | 723 | 733 | 9,600 | 733 |
2016-05-09 | 734 | 742 | 734 | 736 | 2,600 | 736 |
2016-05-06 | 737 | 737 | 730 | 731 | 2,300 | 731 |
2016-05-02 | 721 | 737 | 721 | 737 | 3,500 | 737 |
2016-04-28 | 741 | 751 | 725 | 736 | 13,700 | 736 |
2016-04-27 | 737 | 741 | 725 | 735 | 14,800 | 735 |
2016-04-26 | 727 | 739 | 717 | 722 | 7,700 | 722 |
2016-04-25 | 725 | 726 | 717 | 726 | 4,100 | 726 |
2016-04-22 | 730 | 730 | 710 | 715 | 7,100 | 715 |
2016-04-21 | 719 | 733 | 719 | 731 | 14,200 | 731 |
2016-04-20 | 715 | 725 | 710 | 713 | 10,400 | 713 |
2016-04-19 | 710 | 719 | 702 | 709 | 14,600 | 709 |
2016-04-18 | 685 | 704 | 685 | 700 | 10,000 | 700 |
2016-04-15 | 710 | 720 | 705 | 715 | 1,800 | 715 |
2016-04-14 | 717 | 726 | 711 | 715 | 4,200 | 715 |
2016-04-13 | 711 | 727 | 711 | 721 | 3,300 | 721 |
2016-04-12 | 714 | 722 | 709 | 710 | 2,000 | 710 |
2016-04-11 | 710 | 715 | 701 | 715 | 1,300 | 715 |
2016-04-08 | 701 | 711 | 696 | 710 | 1,600 | 710 |
2016-04-07 | 700 | 705 | 698 | 700 | 2,900 | 700 |
2016-04-06 | 704 | 712 | 700 | 705 | 3,900 | 705 |
2016-04-05 | 708 | 711 | 706 | 708 | 4,300 | 708 |
2016-04-04 | 709 | 726 | 705 | 708 | 4,300 | 708 |
2016-04-01 | 720 | 721 | 708 | 709 | 9,500 | 709 |
2016-03-31 | 720 | 727 | 720 | 721 | 2,800 | 721 |
2016-03-30 | 724 | 724 | 714 | 722 | 6,700 | 722 |
2016-03-29 | 719 | 728 | 719 | 724 | 1,900 | 724 |
2016-03-28 | 723 | 723 | 719 | 720 | 13,400 | 720 |
2016-03-25 | 712 | 713 | 704 | 708 | 3,400 | 708 |
2016-03-24 | 712 | 715 | 709 | 710 | 4,400 | 710 |
2016-03-23 | 710 | 713 | 708 | 712 | 3,500 | 712 |
2016-03-22 | 716 | 717 | 708 | 712 | 5,400 | 712 |
2016-03-18 | 717 | 723 | 716 | 721 | 2,300 | 721 |
2016-03-17 | 740 | 740 | 723 | 728 | 6,700 | 728 |
2016-03-16 | 740 | 750 | 738 | 742 | 8,000 | 742 |
2016-03-15 | 741 | 767 | 741 | 752 | 6,900 | 752 |
2016-03-14 | 754 | 769 | 727 | 745 | 29,600 | 745 |
2016-03-11 | 775 | 780 | 761 | 761 | 5,800 | 761 |
2016-03-10 | 770 | 780 | 760 | 764 | 5,100 | 764 |
2016-03-09 | 773 | 792 | 759 | 770 | 13,000 | 770 |
2016-03-08 | 757 | 798 | 753 | 795 | 18,800 | 795 |
2016-03-07 | 752 | 758 | 750 | 758 | 7,400 | 758 |
2016-03-04 | 750 | 754 | 744 | 748 | 9,200 | 748 |
2016-03-03 | 753 | 753 | 736 | 751 | 10,600 | 751 |
2016-03-02 | 745 | 765 | 722 | 758 | 22,700 | 758 |
2016-03-01 | 705 | 750 | 705 | 745 | 26,900 | 745 |
2016-02-29 | 714 | 714 | 696 | 701 | 18,400 | 701 |
2016-02-26 | 701 | 705 | 693 | 695 | 12,700 | 695 |
2016-02-25 | 682 | 700 | 681 | 699 | 17,300 | 699 |
2016-02-24 | 685 | 687 | 679 | 682 | 7,300 | 682 |
2016-02-23 | 690 | 697 | 680 | 681 | 21,100 | 681 |
2016-02-22 | 687 | 692 | 673 | 688 | 22,600 | 688 |
2016-02-19 | 700 | 700 | 683 | 687 | 17,600 | 687 |
2016-02-18 | 703 | 727 | 701 | 705 | 43,300 | 705 |
2016-02-17 | 706 | 715 | 697 | 701 | 35,800 | 701 |
2016-02-16 | 709 | 717 | 682 | 696 | 44,600 | 696 |
2016-02-15 | 701 | 702 | 660 | 680 | 129,400 | 680 |
2016-02-12 | 740 | 754 | 740 | 740 | 92,600 | 740 |
2016-02-10 | 907 | 909 | 864 | 890 | 19,300 | 890 |
2016-02-09 | 920 | 920 | 903 | 903 | 18,500 | 903 |
2016-02-08 | 906 | 930 | 902 | 918 | 9,200 | 918 |
2016-02-05 | 934 | 936 | 926 | 928 | 22,000 | 928 |
2016-02-04 | 960 | 966 | 954 | 955 | 10,900 | 955 |
2016-02-03 | 972 | 972 | 965 | 968 | 7,100 | 968 |
2016-02-02 | 988 | 990 | 980 | 985 | 9,000 | 985 |
2016-02-01 | 977 | 997 | 977 | 994 | 9,800 | 994 |
2016-01-29 | 970 | 985 | 967 | 975 | 7,500 | 975 |
2016-01-28 | 990 | 990 | 958 | 969 | 22,000 | 969 |
2016-01-27 | 997 | 997 | 971 | 976 | 11,100 | 976 |
2016-01-26 | 985 | 985 | 964 | 967 | 13,700 | 967 |
2016-01-25 | 973 | 988 | 971 | 988 | 8,100 | 988 |
2016-01-22 | 960 | 975 | 958 | 960 | 19,800 | 960 |
2016-01-21 | 956 | 970 | 941 | 950 | 27,600 | 950 |
2016-01-20 | 985 | 988 | 970 | 970 | 17,800 | 970 |
2016-01-19 | 978 | 1,010 | 971 | 984 | 11,500 | 984 |
2016-01-18 | 970 | 995 | 970 | 983 | 20,300 | 983 |
2016-01-15 | 997 | 1,029 | 990 | 990 | 15,600 | 990 |
2016-01-14 | 1,000 | 1,014 | 983 | 1,000 | 53,400 | 1,000 |
2016-01-13 | 1,068 | 1,100 | 1,032 | 1,041 | 20,200 | 1,041 |
2016-01-12 | 1,106 | 1,115 | 1,025 | 1,048 | 50,600 | 1,048 |
2016-01-08 | 1,089 | 1,119 | 1,070 | 1,119 | 27,700 | 1,119 |
2016-01-07 | 1,097 | 1,097 | 1,061 | 1,090 | 22,400 | 1,090 |
2016-01-06 | 1,142 | 1,147 | 1,080 | 1,108 | 96,900 | 1,108 |
2016-01-05 | 1,030 | 1,111 | 1,012 | 1,093 | 80,300 | 1,093 |
2016-01-04 | 1,006 | 1,025 | 994 | 1,007 | 50,900 | 1,007 |
分割・併合履歴 : なし