9698 (株)クレオ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1993-12-24 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1993-12-20 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1993-12-16 | 644 | 644 | 630 | 630 | 2,000 | 572.73 |
| 1993-12-13 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 1993-12-10 | 651 | 651 | 630 | 648 | 6,000 | 589.09 |
| 1993-12-09 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1993-12-07 | 606 | 606 | 606 | 606 | 1,000 | 550.91 |
| 1993-12-02 | 580 | 582 | 580 | 582 | 2,000 | 529.09 |
| 1993-11-25 | 590 | 590 | 580 | 580 | 2,000 | 527.27 |
| 1993-11-16 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1993-11-15 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1993-11-09 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1993-11-08 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1993-11-05 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1993-11-04 | 650 | 650 | 650 | 650 | 4,000 | 590.91 |
| 1993-11-02 | 680 | 680 | 660 | 660 | 3,000 | 600 |
| 1993-10-29 | 689 | 689 | 689 | 689 | 2,000 | 626.36 |
| 1993-10-28 | 689 | 689 | 689 | 689 | 1,000 | 626.36 |
| 1993-10-25 | 691 | 691 | 690 | 690 | 2,000 | 627.27 |
| 1993-10-21 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1993-10-20 | 700 | 700 | 680 | 680 | 3,000 | 618.18 |
| 1993-10-19 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1993-10-18 | 690 | 690 | 690 | 690 | 3,000 | 627.27 |
| 1993-10-12 | 685 | 690 | 685 | 690 | 3,000 | 627.27 |
| 1993-10-08 | 680 | 680 | 679 | 679 | 2,000 | 617.27 |
| 1993-10-07 | 679 | 679 | 679 | 679 | 1,000 | 617.27 |
| 1993-10-01 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1993-09-28 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1993-09-27 | 650 | 650 | 630 | 630 | 4,000 | 572.73 |
| 1993-09-24 | 650 | 650 | 650 | 650 | 7,000 | 590.91 |
| 1993-09-22 | 700 | 710 | 659 | 660 | 5,000 | 600 |
| 1993-09-20 | 750 | 750 | 720 | 720 | 2,000 | 654.55 |
| 1993-09-17 | 780 | 780 | 750 | 750 | 4,000 | 681.82 |
| 1993-09-16 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1993-09-14 | 851 | 851 | 820 | 820 | 6,000 | 745.46 |
| 1993-09-13 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1993-09-10 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1993-09-09 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1993-09-08 | 850 | 852 | 850 | 852 | 2,000 | 774.55 |
| 1993-09-07 | 851 | 851 | 850 | 850 | 2,000 | 772.73 |
| 1993-09-03 | 850 | 850 | 840 | 850 | 3,000 | 772.73 |
| 1993-08-31 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1993-08-20 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1993-08-17 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1993-08-16 | 910 | 910 | 900 | 900 | 6,000 | 818.18 |
| 1993-08-13 | 901 | 901 | 901 | 901 | 1,000 | 819.09 |
| 1993-08-12 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1993-08-11 | 900 | 900 | 900 | 900 | 4,000 | 818.18 |
| 1993-08-09 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1993-08-02 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1993-07-30 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 1993-07-28 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1993-07-23 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1993-07-20 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1993-07-15 | 1,000 | 1,000 | 995 | 995 | 5,000 | 904.55 |
| 1993-07-14 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1993-07-12 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1993-07-09 | 1,080 | 1,100 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1993-07-07 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1993-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1993-06-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1993-06-28 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,090.91 |
| 1993-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1993-06-23 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,090.91 |
| 1993-06-21 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1993-06-18 | 1,320 | 1,350 | 1,280 | 1,320 | 36,000 | 1,200 |
| 1993-06-17 | 1,050 | 1,240 | 1,050 | 1,240 | 30,000 | 1,127.27 |
| 1993-06-16 | 1,030 | 1,060 | 1,030 | 1,040 | 29,000 | 945.46 |
| 1993-06-15 | 950 | 1,040 | 950 | 1,040 | 19,000 | 945.46 |
| 1993-06-14 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1993-06-11 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1993-06-08 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1993-06-07 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1993-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1993-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1993-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1993-05-31 | 1,050 | 1,060 | 1,040 | 1,040 | 5,000 | 945.46 |
| 1993-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1993-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1993-05-25 | 990 | 1,020 | 990 | 1,020 | 6,000 | 927.27 |
| 1993-05-24 | 950 | 960 | 950 | 960 | 2,000 | 872.73 |
| 1993-05-21 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1993-05-20 | 980 | 980 | 950 | 950 | 2,000 | 863.64 |
| 1993-05-19 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1993-05-18 | 985 | 1,000 | 982 | 1,000 | 4,000 | 909.09 |
| 1993-05-17 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1993-05-14 | 1,050 | 1,060 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1993-05-13 | 990 | 1,050 | 990 | 1,050 | 5,000 | 954.55 |
| 1993-05-12 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1993-05-11 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 1993-05-10 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1993-05-07 | 950 | 950 | 921 | 921 | 3,000 | 837.27 |
| 1993-05-06 | 951 | 1,000 | 951 | 1,000 | 9,000 | 909.09 |
| 1993-04-30 | 882 | 882 | 882 | 882 | 1,000 | 801.82 |
| 1993-04-28 | 781 | 850 | 781 | 850 | 2,000 | 772.73 |
| 1993-04-27 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1993-04-26 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1993-04-23 | 785 | 785 | 755 | 755 | 2,000 | 686.36 |
| 1993-04-20 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1993-04-19 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1993-04-16 | 920 | 920 | 920 | 920 | 5,000 | 836.36 |
| 1993-04-15 | 920 | 930 | 920 | 930 | 3,000 | 845.46 |
| 1993-04-14 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1993-04-13 | 895 | 895 | 895 | 895 | 1,000 | 813.64 |
| 1993-04-12 | 900 | 950 | 890 | 950 | 14,000 | 863.64 |
| 1993-04-08 | 750 | 789 | 750 | 789 | 8,000 | 717.27 |
| 1993-04-07 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1993-04-05 | 701 | 702 | 701 | 702 | 4,000 | 638.18 |
| 1993-04-02 | 701 | 703 | 701 | 703 | 3,000 | 639.09 |
| 1993-04-01 | 655 | 655 | 655 | 655 | 3,000 | 595.46 |
| 1993-03-30 | 789 | 789 | 789 | 789 | 1,000 | 717.27 |
| 1993-03-29 | 798 | 798 | 780 | 780 | 4,000 | 709.09 |
| 1993-03-26 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1993-03-25 | 780 | 780 | 750 | 780 | 6,000 | 709.09 |
| 1993-03-24 | 660 | 700 | 660 | 700 | 7,000 | 636.36 |
| 1993-03-23 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1993-03-22 | 630 | 630 | 630 | 630 | 7,000 | 572.73 |
| 1993-03-18 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1993-03-16 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1993-03-09 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1993-02-26 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1993-02-25 | 539 | 540 | 539 | 540 | 4,000 | 490.91 |
| 1993-02-24 | 557 | 557 | 557 | 557 | 1,000 | 506.36 |
| 1993-02-18 | 557 | 557 | 557 | 557 | 1,000 | 506.36 |
| 1993-02-17 | 557 | 557 | 557 | 557 | 2,000 | 506.36 |
| 1993-02-16 | 560 | 560 | 557 | 557 | 3,000 | 506.36 |
| 1993-02-15 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1993-02-12 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1993-02-10 | 557 | 557 | 557 | 557 | 1,000 | 506.36 |
| 1993-02-05 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 1993-02-01 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1993-01-26 | 531 | 531 | 530 | 530 | 3,000 | 481.82 |
| 1993-01-25 | 530 | 530 | 530 | 530 | 4,000 | 481.82 |
| 1993-01-22 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 1993-01-20 | 553 | 553 | 553 | 553 | 2,000 | 502.73 |
| 1993-01-19 | 553 | 553 | 553 | 553 | 3,000 | 502.73 |
| 1993-01-18 | 553 | 553 | 553 | 553 | 1,000 | 502.73 |
| 1993-01-07 | 530 | 530 | 530 | 530 | 4,000 | 481.82 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
