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