7812 (株)クレステックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	891	900	890	895	3,100	895
2020-12-29	890	899	890	892	1,300	892
2020-12-28	910	910	891	895	11,300	895
2020-12-25	888	900	888	900	4,000	900
2020-12-24	898	898	890	893	9,900	893
2020-12-23	900	905	898	898	2,500	898
2020-12-22	902	905	897	897	8,200	897
2020-12-21	927	927	907	908	4,300	908
2020-12-18	938	938	927	927	2,100	927
2020-12-17	930	940	926	928	3,200	928
2020-12-16	910	923	910	923	3,700	923
2020-12-15	906	915	906	909	2,500	909
2020-12-14	914	915	905	905	5,400	905
2020-12-11	901	910	901	910	2,900	910
2020-12-10	905	910	900	900	3,700	900
2020-12-09	905	910	899	899	4,500	899
2020-12-08	910	911	902	906	4,100	906
2020-12-07	897	901	896	899	8,500	899
2020-12-04	896	903	896	896	3,900	896
2020-12-03	905	906	898	898	4,400	898
2020-12-02	905	909	905	909	700	909
2020-12-01	910	910	906	906	3,000	906
2020-11-30	909	915	908	914	2,400	914
2020-11-27	919	919	910	910	2,500	910
2020-11-26	900	912	900	910	2,500	910
2020-11-25	896	907	896	904	2,300	904
2020-11-24	904	919	891	893	2,600	893
2020-11-20	890	904	890	904	1,700	904
2020-11-19	909	909	892	896	2,900	896
2020-11-18	911	915	901	901	2,100	901
2020-11-17	912	924	912	914	2,100	914
2020-11-16	896	913	896	911	5,700	911
2020-11-13	892	910	892	905	7,700	905
2020-11-12	940	959	937	937	8,500	937
2020-11-11	944	949	933	940	1,800	940
2020-11-10	935	939	928	939	1,500	939
2020-11-09	920	930	920	927	1,900	927
2020-11-06	930	930	915	924	1,100	924
2020-11-05	941	941	915	915	1,100	915
2020-11-04	921	937	921	922	1,800	922
2020-11-02	913	916	913	916	500	916
2020-10-30	925	925	906	907	3,000	907
2020-10-29	921	925	921	925	2,100	925
2020-10-28	951	951	921	924	1,900	924
2020-10-27	980	996	938	951	20,100	951
2020-10-26	935	968	935	968	6,600	968
2020-10-23	928	935	926	928	4,800	928
2020-10-22	920	922	913	922	2,800	922
2020-10-21	909	915	909	913	1,000	913
2020-10-20	911	915	910	911	1,900	911
2020-10-19	920	920	906	911	2,800	911
2020-10-16	912	913	909	913	2,900	913
2020-10-15	917	921	913	913	5,000	913
2020-10-14	923	923	917	917	3,200	917
2020-10-13	922	932	922	923	4,100	923
2020-10-12	936	939	927	927	2,700	927
2020-10-09	949	949	935	939	1,200	939
2020-10-08	955	958	945	945	2,300	945
2020-10-07	935	954	935	945	6,400	945
2020-10-06	928	935	928	935	2,000	935
2020-10-05	925	927	918	921	2,000	921
2020-10-02	939	940	926	926	2,100	926
2020-09-30	944	944	928	944	1,200	944
2020-09-29	929	936	928	929	1,100	929
2020-09-28	926	926	911	926	7,200	926
2020-09-25	910	934	910	911	5,000	911
2020-09-24	910	927	910	910	7,000	910
2020-09-23	924	929	903	923	7,400	923
2020-09-18	959	959	934	934	13,900	934
2020-09-17	962	964	959	959	3,600	959
2020-09-16	965	965	959	962	4,200	962
2020-09-15	959	970	955	959	10,800	959
2020-09-14	960	960	949	960	6,600	960
2020-09-11	957	963	954	955	6,000	955
2020-09-10	961	969	955	957	6,000	957
2020-09-09	964	975	956	956	10,700	956
2020-09-08	981	981	973	981	3,900	981
2020-09-07	985	985	976	978	1,300	978
2020-09-04	976	996	975	979	6,500	979
2020-09-03	998	1,016	975	998	12,200	998
2020-09-02	990	992	988	990	6,000	990
2020-09-01	995	995	989	992	3,400	992
2020-08-31	980	1,002	980	990	4,300	990
2020-08-28	1,020	1,020	980	980	11,300	980
2020-08-27	1,030	1,030	1,001	1,018	4,900	1,018
2020-08-26	991	1,018	991	1,018	3,800	1,018
2020-08-25	1,007	1,010	996	996	9,500	996
2020-08-24	1,023	1,027	1,002	1,002	13,800	1,002
2020-08-21	1,041	1,055	1,022	1,041	20,500	1,041
2020-08-20	1,050	1,055	1,039	1,039	8,900	1,039
2020-08-19	1,074	1,074	1,032	1,033	8,600	1,033
2020-08-18	1,078	1,084	1,056	1,075	17,200	1,075
2020-08-17	1,019	1,086	1,016	1,077	24,200	1,077
2020-08-14	1,000	1,014	1,000	1,014	10,700	1,014
2020-08-13	981	994	980	991	10,000	991
2020-08-12	972	975	960	975	14,100	975
2020-08-11	922	945	920	942	5,200	942
2020-08-07	909	939	909	922	5,000	922
2020-08-06	910	919	910	916	2,000	916
2020-08-05	906	920	906	912	1,500	912
2020-08-04	892	914	892	905	5,100	905
2020-08-03	870	907	861	895	3,100	895
2020-07-31	901	902	865	870	7,300	870
2020-07-30	940	940	900	910	5,600	910
2020-07-29	933	945	933	934	1,800	934
2020-07-28	960	960	939	939	2,100	939
2020-07-27	964	964	958	958	2,600	958
2020-07-22	936	957	936	956	4,900	956
2020-07-21	947	950	935	936	2,100	936
2020-07-20	936	936	932	932	1,100	932
2020-07-17	929	940	929	938	1,600	938
2020-07-16	929	939	928	928	1,400	928
2020-07-15	945	945	929	930	2,400	930
2020-07-14	927	944	927	935	3,100	935
2020-07-13	944	950	927	929	4,500	929
2020-07-10	960	962	946	946	2,800	946
2020-07-09	963	972	958	958	5,400	958
2020-07-08	949	957	946	954	1,500	954
2020-07-07	946	957	946	948	4,100	948
2020-07-06	945	950	945	946	2,500	946
2020-07-03	952	957	945	945	5,900	945
2020-07-02	980	981	952	952	7,400	952
2020-07-01	998	998	979	980	5,400	980
2020-06-30	999	999	978	988	8,700	988
2020-06-29	1,001	1,001	981	981	20,200	981
2020-06-26	1,023	1,035	1,018	1,019	24,300	1,019
2020-06-25	1,050	1,050	1,020	1,020	17,000	1,020
2020-06-24	1,058	1,069	1,056	1,056	15,000	1,056
2020-06-23	1,090	1,110	1,060	1,070	25,500	1,070
2020-06-22	1,055	1,115	1,052	1,070	125,800	1,070
2020-06-19	1,192	1,208	1,179	1,180	38,600	1,180
2020-06-18	1,180	1,191	1,158	1,191	27,500	1,191
2020-06-17	1,159	1,202	1,145	1,181	29,000	1,181
2020-06-16	1,128	1,144	1,111	1,137	12,800	1,137
2020-06-15	1,120	1,137	1,102	1,102	21,300	1,102
2020-06-12	1,050	1,118	1,005	1,110	37,400	1,110
2020-06-11	1,125	1,135	1,092	1,102	23,300	1,102
2020-06-10	1,114	1,128	1,114	1,125	2,500	1,125
2020-06-09	1,139	1,139	1,097	1,125	13,400	1,125
2020-06-08	1,117	1,138	1,106	1,126	12,800	1,126
2020-06-05	1,113	1,130	1,113	1,115	3,300	1,115
2020-06-04	1,146	1,146	1,109	1,109	7,700	1,109
2020-06-03	1,141	1,150	1,122	1,122	10,200	1,122
2020-06-02	1,125	1,125	1,115	1,120	2,700	1,120
2020-06-01	1,100	1,145	1,100	1,111	8,300	1,111
2020-05-29	1,099	1,110	1,081	1,100	5,800	1,100
2020-05-28	1,130	1,140	1,100	1,106	11,800	1,106
2020-05-27	1,086	1,123	1,076	1,120	14,400	1,120
2020-05-26	1,059	1,078	1,059	1,074	10,700	1,074
2020-05-25	1,028	1,054	1,022	1,048	9,000	1,048
2020-05-22	1,025	1,030	1,005	1,014	9,500	1,014
2020-05-21	1,029	1,037	1,025	1,030	7,400	1,030
2020-05-20	1,037	1,038	1,020	1,033	16,400	1,033
2020-05-19	989	1,029	965	1,029	23,300	1,029
2020-05-18	940	972	929	972	30,200	972
2020-05-15	913	924	904	924	3,800	924
2020-05-14	924	924	900	900	8,400	900
2020-05-13	911	930	911	922	8,600	922
2020-05-12	929	937	926	930	13,900	930
2020-05-11	907	929	907	929	11,800	929
2020-05-08	916	916	902	906	5,700	906
2020-05-07	902	918	899	905	5,200	905
2020-05-01	906	906	886	893	2,400	893
2020-04-30	892	906	891	906	9,200	906
2020-04-28	878	889	878	888	3,300	888
2020-04-27	876	897	850	893	13,100	893
2020-04-24	849	866	849	866	5,300	866
2020-04-23	863	878	862	864	5,100	864
2020-04-22	849	865	838	863	14,100	863
2020-04-21	890	890	860	864	8,200	864
2020-04-20	904	904	890	894	5,300	894
2020-04-17	865	912	865	897	12,500	897
2020-04-16	856	875	855	867	9,500	867
2020-04-15	881	881	862	867	4,400	867
2020-04-14	847	897	847	880	8,400	880
2020-04-13	836	853	835	847	4,600	847
2020-04-10	869	869	818	836	13,300	836
2020-04-09	861	864	851	857	9,500	857
2020-04-08	857	864	832	862	4,000	862
2020-04-07	823	863	823	857	5,100	857
2020-04-06	785	819	785	808	3,300	808
2020-04-03	831	832	760	799	16,200	799
2020-04-02	827	850	808	820	3,100	820
2020-04-01	855	871	830	836	22,100	836
2020-03-31	883	910	860	863	4,400	863
2020-03-30	875	893	871	885	7,900	885
2020-03-27	943	960	900	913	20,500	913
2020-03-26	932	932	901	915	8,300	915
2020-03-25	882	936	882	936	15,500	936
2020-03-24	823	869	823	858	2,100	858
2020-03-23	792	838	791	807	5,300	807
2020-03-19	834	834	786	791	6,800	791
2020-03-18	840	880	829	832	7,100	832
2020-03-17	779	828	768	828	11,000	828
2020-03-16	825	840	800	800	14,600	800
2020-03-13	789	835	750	800	24,200	800
2020-03-12	942	950	880	894	15,700	894
2020-03-11	996	996	944	975	12,200	975
2020-03-10	930	999	876	999	52,100	999
2020-03-09	1,052	1,052	980	990	13,900	990
2020-03-06	1,114	1,114	1,078	1,079	3,200	1,079
2020-03-05	1,120	1,125	1,105	1,106	2,600	1,106
2020-03-04	1,090	1,103	1,078	1,103	4,000	1,103
2020-03-03	1,104	1,130	1,091	1,091	9,100	1,091
2020-03-02	1,051	1,110	1,051	1,092	16,200	1,092
2020-02-28	1,145	1,145	1,068	1,069	27,800	1,069
2020-02-27	1,205	1,205	1,165	1,165	11,600	1,165
2020-02-26	1,183	1,211	1,175	1,205	10,200	1,205
2020-02-25	1,192	1,204	1,180	1,195	23,800	1,195
2020-02-21	1,236	1,238	1,236	1,236	600	1,236
2020-02-20	1,243	1,250	1,238	1,238	6,000	1,238
2020-02-19	1,235	1,246	1,235	1,239	8,900	1,239
2020-02-18	1,245	1,250	1,233	1,233	11,000	1,233
2020-02-17	1,247	1,250	1,235	1,240	10,500	1,240
2020-02-14	1,247	1,248	1,233	1,248	6,100	1,248
2020-02-13	1,240	1,273	1,240	1,247	29,200	1,247
2020-02-12	1,200	1,215	1,198	1,202	3,700	1,202
2020-02-10	1,210	1,210	1,200	1,200	7,000	1,200
2020-02-07	1,210	1,218	1,208	1,210	3,700	1,210
2020-02-06	1,223	1,223	1,216	1,218	2,500	1,218
2020-02-05	1,199	1,205	1,198	1,204	4,300	1,204
2020-02-04	1,189	1,198	1,188	1,194	4,800	1,194
2020-02-03	1,170	1,230	1,165	1,188	19,500	1,188
2020-01-31	1,193	1,193	1,192	1,193	4,100	1,193
2020-01-30	1,207	1,217	1,175	1,182	19,600	1,182
2020-01-29	1,221	1,221	1,209	1,209	4,600	1,209
2020-01-28	1,216	1,218	1,203	1,217	15,900	1,217
2020-01-27	1,231	1,231	1,220	1,222	12,200	1,222
2020-01-24	1,240	1,240	1,233	1,236	2,200	1,236
2020-01-23	1,239	1,253	1,233	1,240	7,100	1,240
2020-01-22	1,229	1,244	1,229	1,238	3,800	1,238
2020-01-21	1,232	1,238	1,226	1,228	7,000	1,228
2020-01-20	1,250	1,250	1,231	1,232	5,700	1,232
2020-01-17	1,243	1,251	1,242	1,250	3,300	1,250
2020-01-16	1,239	1,250	1,239	1,246	5,100	1,246
2020-01-15	1,232	1,239	1,227	1,239	5,400	1,239
2020-01-14	1,228	1,238	1,228	1,234	3,000	1,234
2020-01-10	1,230	1,235	1,228	1,228	2,500	1,228
2020-01-09	1,224	1,234	1,221	1,225	2,500	1,225
2020-01-08	1,226	1,227	1,220	1,223	6,400	1,223
2020-01-07	1,216	1,240	1,216	1,226	1,800	1,226
2020-01-06	1,222	1,226	1,215	1,215	4,100	1,215

分割・併合履歴：なし

7812 (株)クレステック の時系列データ [2020年度]

7812 (株)クレステックの時系列データ [2020年度]