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
2020-12-308919008908953,100895
2020-12-298908998908921,300892
2020-12-2891091089189511,300895
2020-12-258889008889004,000900
2020-12-248988988908939,900893
2020-12-239009058988982,500898
2020-12-229029058978978,200897
2020-12-219279279079084,300908
2020-12-189389389279272,100927
2020-12-179309409269283,200928
2020-12-169109239109233,700923
2020-12-159069159069092,500909
2020-12-149149159059055,400905
2020-12-119019109019102,900910
2020-12-109059109009003,700900
2020-12-099059108998994,500899
2020-12-089109119029064,100906
2020-12-078979018968998,500899
2020-12-048969038968963,900896
2020-12-039059068988984,400898
2020-12-02905909905909700909
2020-12-019109109069063,000906
2020-11-309099159089142,400914
2020-11-279199199109102,500910
2020-11-269009129009102,500910
2020-11-258969078969042,300904
2020-11-249049198918932,600893
2020-11-208909048909041,700904
2020-11-199099098928962,900896
2020-11-189119159019012,100901
2020-11-179129249129142,100914
2020-11-168969138969115,700911
2020-11-138929108929057,700905
2020-11-129409599379378,500937
2020-11-119449499339401,800940
2020-11-109359399289391,500939
2020-11-099209309209271,900927
2020-11-069309309159241,100924
2020-11-059419419159151,100915
2020-11-049219379219221,800922
2020-11-02913916913916500916
2020-10-309259259069073,000907
2020-10-299219259219252,100925
2020-10-289519519219241,900924
2020-10-2798099693895120,100951
2020-10-269359689359686,600968
2020-10-239289359269284,800928
2020-10-229209229139222,800922
2020-10-219099159099131,000913
2020-10-209119159109111,900911
2020-10-199209209069112,800911
2020-10-169129139099132,900913
2020-10-159179219139135,000913
2020-10-149239239179173,200917
2020-10-139229329229234,100923
2020-10-129369399279272,700927
2020-10-099499499359391,200939
2020-10-089559589459452,300945
2020-10-079359549359456,400945
2020-10-069289359289352,000935
2020-10-059259279189212,000921
2020-10-029399409269262,100926
2020-09-309449449289441,200944
2020-09-299299369289291,100929
2020-09-289269269119267,200926
2020-09-259109349109115,000911
2020-09-249109279109107,000910
2020-09-239249299039237,400923
2020-09-1895995993493413,900934
2020-09-179629649599593,600959
2020-09-169659659599624,200962
2020-09-1595997095595910,800959
2020-09-149609609499606,600960
2020-09-119579639549556,000955
2020-09-109619699559576,000957
2020-09-0996497595695610,700956
2020-09-089819819739813,900981
2020-09-079859859769781,300978
2020-09-049769969759796,500979
2020-09-039981,01697599812,200998
2020-09-029909929889906,000990
2020-09-019959959899923,400992
2020-08-319801,0029809904,300990
2020-08-281,0201,02098098011,300980
2020-08-271,0301,0301,0011,0184,9001,018
2020-08-269911,0189911,0183,8001,018
2020-08-251,0071,0109969969,500996
2020-08-241,0231,0271,0021,00213,8001,002
2020-08-211,0411,0551,0221,04120,5001,041
2020-08-201,0501,0551,0391,0398,9001,039
2020-08-191,0741,0741,0321,0338,6001,033
2020-08-181,0781,0841,0561,07517,2001,075
2020-08-171,0191,0861,0161,07724,2001,077
2020-08-141,0001,0141,0001,01410,7001,014
2020-08-1398199498099110,000991
2020-08-1297297596097514,100975
2020-08-119229459209425,200942
2020-08-079099399099225,000922
2020-08-069109199109162,000916
2020-08-059069209069121,500912
2020-08-048929148929055,100905
2020-08-038709078618953,100895
2020-07-319019028658707,300870
2020-07-309409409009105,600910
2020-07-299339459339341,800934
2020-07-289609609399392,100939
2020-07-279649649589582,600958
2020-07-229369579369564,900956
2020-07-219479509359362,100936
2020-07-209369369329321,100932
2020-07-179299409299381,600938
2020-07-169299399289281,400928
2020-07-159459459299302,400930
2020-07-149279449279353,100935
2020-07-139449509279294,500929
2020-07-109609629469462,800946
2020-07-099639729589585,400958
2020-07-089499579469541,500954
2020-07-079469579469484,100948
2020-07-069459509459462,500946
2020-07-039529579459455,900945
2020-07-029809819529527,400952
2020-07-019989989799805,400980
2020-06-309999999789888,700988
2020-06-291,0011,00198198120,200981
2020-06-261,0231,0351,0181,01924,3001,019
2020-06-251,0501,0501,0201,02017,0001,020
2020-06-241,0581,0691,0561,05615,0001,056
2020-06-231,0901,1101,0601,07025,5001,070
2020-06-221,0551,1151,0521,070125,8001,070
2020-06-191,1921,2081,1791,18038,6001,180
2020-06-181,1801,1911,1581,19127,5001,191
2020-06-171,1591,2021,1451,18129,0001,181
2020-06-161,1281,1441,1111,13712,8001,137
2020-06-151,1201,1371,1021,10221,3001,102
2020-06-121,0501,1181,0051,11037,4001,110
2020-06-111,1251,1351,0921,10223,3001,102
2020-06-101,1141,1281,1141,1252,5001,125
2020-06-091,1391,1391,0971,12513,4001,125
2020-06-081,1171,1381,1061,12612,8001,126
2020-06-051,1131,1301,1131,1153,3001,115
2020-06-041,1461,1461,1091,1097,7001,109
2020-06-031,1411,1501,1221,12210,2001,122
2020-06-021,1251,1251,1151,1202,7001,120
2020-06-011,1001,1451,1001,1118,3001,111
2020-05-291,0991,1101,0811,1005,8001,100
2020-05-281,1301,1401,1001,10611,8001,106
2020-05-271,0861,1231,0761,12014,4001,120
2020-05-261,0591,0781,0591,07410,7001,074
2020-05-251,0281,0541,0221,0489,0001,048
2020-05-221,0251,0301,0051,0149,5001,014
2020-05-211,0291,0371,0251,0307,4001,030
2020-05-201,0371,0381,0201,03316,4001,033
2020-05-199891,0299651,02923,3001,029
2020-05-1894097292997230,200972
2020-05-159139249049243,800924
2020-05-149249249009008,400900
2020-05-139119309119228,600922
2020-05-1292993792693013,900930
2020-05-1190792990792911,800929
2020-05-089169169029065,700906
2020-05-079029188999055,200905
2020-05-019069068868932,400893
2020-04-308929068919069,200906
2020-04-288788898788883,300888
2020-04-2787689785089313,100893
2020-04-248498668498665,300866
2020-04-238638788628645,100864
2020-04-2284986583886314,100863
2020-04-218908908608648,200864
2020-04-209049048908945,300894
2020-04-1786591286589712,500897
2020-04-168568758558679,500867
2020-04-158818818628674,400867
2020-04-148478978478808,400880
2020-04-138368538358474,600847
2020-04-1086986981883613,300836
2020-04-098618648518579,500857
2020-04-088578648328624,000862
2020-04-078238638238575,100857
2020-04-067858197858083,300808
2020-04-0383183276079916,200799
2020-04-028278508088203,100820
2020-04-0185587183083622,100836
2020-03-318839108608634,400863
2020-03-308758938718857,900885
2020-03-2794396090091320,500913
2020-03-269329329019158,300915
2020-03-2588293688293615,500936
2020-03-248238698238582,100858
2020-03-237928387918075,300807
2020-03-198348347867916,800791
2020-03-188408808298327,100832
2020-03-1777982876882811,000828
2020-03-1682584080080014,600800
2020-03-1378983575080024,200800
2020-03-1294295088089415,700894
2020-03-1199699694497512,200975
2020-03-1093099987699952,100999
2020-03-091,0521,05298099013,900990
2020-03-061,1141,1141,0781,0793,2001,079
2020-03-051,1201,1251,1051,1062,6001,106
2020-03-041,0901,1031,0781,1034,0001,103
2020-03-031,1041,1301,0911,0919,1001,091
2020-03-021,0511,1101,0511,09216,2001,092
2020-02-281,1451,1451,0681,06927,8001,069
2020-02-271,2051,2051,1651,16511,6001,165
2020-02-261,1831,2111,1751,20510,2001,205
2020-02-251,1921,2041,1801,19523,8001,195
2020-02-211,2361,2381,2361,2366001,236
2020-02-201,2431,2501,2381,2386,0001,238
2020-02-191,2351,2461,2351,2398,9001,239
2020-02-181,2451,2501,2331,23311,0001,233
2020-02-171,2471,2501,2351,24010,5001,240
2020-02-141,2471,2481,2331,2486,1001,248
2020-02-131,2401,2731,2401,24729,2001,247
2020-02-121,2001,2151,1981,2023,7001,202
2020-02-101,2101,2101,2001,2007,0001,200
2020-02-071,2101,2181,2081,2103,7001,210
2020-02-061,2231,2231,2161,2182,5001,218
2020-02-051,1991,2051,1981,2044,3001,204
2020-02-041,1891,1981,1881,1944,8001,194
2020-02-031,1701,2301,1651,18819,5001,188
2020-01-311,1931,1931,1921,1934,1001,193
2020-01-301,2071,2171,1751,18219,6001,182
2020-01-291,2211,2211,2091,2094,6001,209
2020-01-281,2161,2181,2031,21715,9001,217
2020-01-271,2311,2311,2201,22212,2001,222
2020-01-241,2401,2401,2331,2362,2001,236
2020-01-231,2391,2531,2331,2407,1001,240
2020-01-221,2291,2441,2291,2383,8001,238
2020-01-211,2321,2381,2261,2287,0001,228
2020-01-201,2501,2501,2311,2325,7001,232
2020-01-171,2431,2511,2421,2503,3001,250
2020-01-161,2391,2501,2391,2465,1001,246
2020-01-151,2321,2391,2271,2395,4001,239
2020-01-141,2281,2381,2281,2343,0001,234
2020-01-101,2301,2351,2281,2282,5001,228
2020-01-091,2241,2341,2211,2252,5001,225
2020-01-081,2261,2271,2201,2236,4001,223
2020-01-071,2161,2401,2161,2261,8001,226
2020-01-061,2221,2261,2151,2154,1001,215

分割・併合履歴 : なし