9698 (株)クレオ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 530 | 530 | 530 | 530 | 5,000 | 481.82 |
| 1992-12-24 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1992-12-18 | 520 | 520 | 519 | 520 | 5,000 | 472.73 |
| 1992-12-17 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1992-12-16 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1992-12-11 | 466 | 500 | 466 | 500 | 6,000 | 454.55 |
| 1992-12-10 | 430 | 435 | 430 | 435 | 6,000 | 395.46 |
| 1992-12-09 | 432 | 437 | 432 | 435 | 4,000 | 395.46 |
| 1992-12-08 | 431 | 431 | 431 | 431 | 7,000 | 391.82 |
| 1992-12-07 | 432 | 432 | 431 | 431 | 2,000 | 391.82 |
| 1992-12-04 | 440 | 440 | 432 | 432 | 4,000 | 392.73 |
| 1992-12-03 | 445 | 460 | 430 | 460 | 6,000 | 418.18 |
| 1992-12-01 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1992-11-30 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1992-11-27 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1992-11-26 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1992-11-25 | 420 | 420 | 420 | 420 | 6,000 | 381.82 |
| 1992-11-20 | 395 | 395 | 395 | 395 | 2,000 | 359.09 |
| 1992-11-19 | 422 | 422 | 396 | 396 | 2,000 | 360 |
| 1992-11-17 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 1992-11-10 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 1992-11-05 | 473 | 473 | 473 | 473 | 1,000 | 430 |
| 1992-10-29 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1992-10-28 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1992-10-26 | 425 | 425 | 420 | 420 | 4,000 | 381.82 |
| 1992-10-23 | 436 | 436 | 430 | 430 | 5,000 | 390.91 |
| 1992-10-12 | 609 | 609 | 609 | 609 | 1,000 | 553.64 |
| 1992-10-06 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1992-09-30 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1992-09-28 | 621 | 621 | 621 | 621 | 1,000 | 564.55 |
| 1992-09-25 | 650 | 650 | 620 | 620 | 4,000 | 563.64 |
| 1992-09-24 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1992-09-22 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1992-09-18 | 661 | 661 | 661 | 661 | 1,000 | 600.91 |
| 1992-09-17 | 677 | 677 | 670 | 670 | 2,000 | 609.09 |
| 1992-09-11 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1992-09-10 | 677 | 677 | 677 | 677 | 1,000 | 615.46 |
| 1992-09-09 | 677 | 677 | 677 | 677 | 1,000 | 615.46 |
| 1992-09-08 | 678 | 678 | 678 | 678 | 1,000 | 616.36 |
| 1992-09-07 | 675 | 677 | 675 | 677 | 2,000 | 615.46 |
| 1992-09-03 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1992-09-02 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1992-08-31 | 627 | 651 | 626 | 651 | 5,000 | 591.82 |
| 1992-08-25 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1992-08-19 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1992-08-06 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1992-07-28 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1992-07-24 | 715 | 730 | 715 | 730 | 3,000 | 663.64 |
| 1992-07-17 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1992-06-26 | 899 | 899 | 899 | 899 | 1,000 | 817.27 |
| 1992-06-25 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1992-06-23 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1992-06-19 | 850 | 850 | 850 | 850 | 5,000 | 772.73 |
| 1992-06-17 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1992-06-15 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1992-06-12 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1992-06-09 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1992-06-04 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1992-05-29 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-05-28 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1992-05-27 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1992-05-25 | 851 | 899 | 851 | 899 | 4,000 | 817.27 |
| 1992-05-22 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1992-05-20 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 1992-05-19 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1992-05-18 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-05-15 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1992-05-13 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1992-05-08 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1992-05-06 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1992-04-27 | 842 | 842 | 842 | 842 | 1,000 | 765.46 |
| 1992-04-24 | 842 | 842 | 842 | 842 | 6,000 | 765.46 |
| 1992-04-22 | 852 | 852 | 852 | 852 | 120,000 | 774.55 |
| 1992-04-21 | 852 | 852 | 852 | 852 | 121,000 | 774.55 |
| 1992-04-20 | 890 | 890 | 890 | 890 | 2,000 | 809.09 |
| 1992-04-15 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1992-03-25 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,000 |
| 1992-03-24 | 1,220 | 1,220 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1992-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1992-03-16 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1992-03-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1992-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1992-03-06 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1992-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1992-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1992-02-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1992-02-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1992-02-17 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1992-02-14 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,290.91 |
| 1992-02-13 | 1,350 | 1,390 | 1,350 | 1,390 | 8,000 | 1,263.64 |
| 1992-02-12 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1992-02-10 | 1,610 | 1,610 | 1,570 | 1,600 | 18,000 | 1,454.55 |
| 1992-02-07 | 1,610 | 1,840 | 1,610 | 1,810 | 30,000 | 1,645.45 |
| 1992-02-06 | 1,510 | 1,600 | 1,500 | 1,600 | 15,000 | 1,454.55 |
| 1992-02-05 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,336.36 |
| 1992-02-04 | 1,560 | 1,560 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1992-02-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1992-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1992-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1992-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1992-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1992-01-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1992-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1992-01-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1992-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-01-08 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 1,318.18 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
