9698 (株)クレオ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 578 | 580 | 560 | 560 | 5,000 | 509.09 |
| 1997-12-25 | 645 | 645 | 639 | 639 | 4,000 | 580.91 |
| 1997-12-18 | 651 | 659 | 651 | 659 | 4,000 | 599.09 |
| 1997-12-17 | 688 | 689 | 688 | 689 | 9,000 | 626.36 |
| 1997-12-16 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1997-12-12 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1997-12-11 | 705 | 720 | 705 | 720 | 3,000 | 654.55 |
| 1997-12-10 | 719 | 719 | 702 | 702 | 4,000 | 638.18 |
| 1997-12-04 | 795 | 795 | 780 | 780 | 7,000 | 709.09 |
| 1997-12-03 | 790 | 794 | 790 | 790 | 4,000 | 718.18 |
| 1997-12-02 | 794 | 795 | 790 | 790 | 5,000 | 718.18 |
| 1997-12-01 | 794 | 794 | 794 | 794 | 1,000 | 721.82 |
| 1997-11-27 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1997-11-25 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1997-11-21 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1997-11-17 | 898 | 898 | 898 | 898 | 1,000 | 816.36 |
| 1997-11-14 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1997-11-13 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1997-11-12 | 861 | 861 | 861 | 861 | 1,000 | 782.73 |
| 1997-11-11 | 870 | 899 | 870 | 899 | 4,000 | 817.27 |
| 1997-11-07 | 925 | 925 | 900 | 900 | 5,000 | 818.18 |
| 1997-11-04 | 1,030 | 1,040 | 1,000 | 1,020 | 13,000 | 927.27 |
| 1997-10-31 | 913 | 1,010 | 913 | 1,010 | 21,000 | 918.18 |
| 1997-10-30 | 920 | 920 | 901 | 903 | 15,000 | 820.91 |
| 1997-10-29 | 850 | 870 | 850 | 870 | 5,000 | 790.91 |
| 1997-10-27 | 855 | 900 | 855 | 900 | 3,000 | 818.18 |
| 1997-10-24 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1997-10-23 | 861 | 861 | 861 | 861 | 2,000 | 782.73 |
| 1997-10-22 | 860 | 861 | 860 | 861 | 3,000 | 782.73 |
| 1997-10-21 | 866 | 866 | 860 | 860 | 3,000 | 781.82 |
| 1997-10-14 | 919 | 919 | 919 | 919 | 1,000 | 835.46 |
| 1997-10-13 | 920 | 920 | 920 | 920 | 6,000 | 836.36 |
| 1997-10-09 | 870 | 940 | 870 | 920 | 18,000 | 836.36 |
| 1997-10-08 | 830 | 860 | 830 | 860 | 5,000 | 781.82 |
| 1997-10-07 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1997-10-02 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1997-09-30 | 878 | 878 | 860 | 860 | 3,000 | 781.82 |
| 1997-09-29 | 898 | 898 | 898 | 898 | 1,000 | 816.36 |
| 1997-09-26 | 899 | 899 | 899 | 899 | 1,000 | 817.27 |
| 1997-09-25 | 898 | 900 | 898 | 900 | 2,000 | 818.18 |
| 1997-09-24 | 870 | 870 | 870 | 870 | 5,000 | 790.91 |
| 1997-09-22 | 869 | 869 | 869 | 869 | 1,000 | 790 |
| 1997-09-19 | 899 | 899 | 899 | 899 | 1,000 | 817.27 |
| 1997-09-18 | 930 | 930 | 910 | 910 | 2,000 | 827.27 |
| 1997-09-16 | 944 | 944 | 944 | 944 | 3,000 | 858.18 |
| 1997-09-12 | 935 | 945 | 935 | 945 | 5,000 | 859.09 |
| 1997-09-11 | 960 | 960 | 950 | 950 | 5,000 | 863.64 |
| 1997-09-10 | 960 | 970 | 960 | 960 | 21,000 | 872.73 |
| 1997-09-09 | 979 | 979 | 979 | 979 | 1,000 | 890 |
| 1997-09-08 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1997-09-05 | 980 | 980 | 980 | 980 | 3,000 | 890.91 |
| 1997-09-04 | 979 | 980 | 979 | 980 | 4,000 | 890.91 |
| 1997-09-03 | 980 | 981 | 950 | 981 | 8,000 | 891.82 |
| 1997-09-02 | 980 | 1,000 | 980 | 1,000 | 5,000 | 909.09 |
| 1997-09-01 | 990 | 990 | 990 | 990 | 5,000 | 900 |
| 1997-08-29 | 1,020 | 1,040 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1997-08-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1997-08-26 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1997-08-25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 990.91 |
| 1997-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1997-08-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1997-08-20 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 981.82 |
| 1997-08-19 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 972.73 |
| 1997-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1997-08-15 | 1,090 | 1,120 | 1,090 | 1,100 | 12,000 | 1,000 |
| 1997-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1997-08-13 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1997-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,000 |
| 1997-08-08 | 1,110 | 1,120 | 1,100 | 1,100 | 9,000 | 1,000 |
| 1997-08-07 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1997-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1997-08-05 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1997-08-01 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-07-31 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1997-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,063.64 |
| 1997-07-29 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 1,090.91 |
| 1997-07-25 | 1,160 | 1,200 | 1,150 | 1,200 | 4,000 | 1,090.91 |
| 1997-07-24 | 1,150 | 1,170 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1997-07-23 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1997-07-22 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 1,072.73 |
| 1997-07-18 | 1,240 | 1,240 | 1,200 | 1,200 | 16,000 | 1,090.91 |
| 1997-07-16 | 1,200 | 1,260 | 1,200 | 1,260 | 3,000 | 1,145.45 |
| 1997-07-15 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 | 1,090.91 |
| 1997-07-14 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,127.27 |
| 1997-07-11 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 1,154.55 |
| 1997-07-10 | 1,270 | 1,280 | 1,220 | 1,220 | 6,000 | 1,109.09 |
| 1997-07-09 | 1,250 | 1,280 | 1,250 | 1,280 | 7,000 | 1,163.64 |
| 1997-07-08 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 1,118.18 |
| 1997-07-07 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 | 1,118.18 |
| 1997-07-04 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 1,181.82 |
| 1997-07-03 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 1,181.82 |
| 1997-07-02 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,209.09 |
| 1997-07-01 | 1,340 | 1,340 | 1,310 | 1,310 | 9,000 | 1,190.91 |
| 1997-06-30 | 1,330 | 1,340 | 1,310 | 1,340 | 8,000 | 1,218.18 |
| 1997-06-27 | 1,340 | 1,340 | 1,320 | 1,330 | 7,000 | 1,209.09 |
| 1997-06-26 | 1,330 | 1,340 | 1,330 | 1,340 | 9,000 | 1,218.18 |
| 1997-06-25 | 1,350 | 1,350 | 1,310 | 1,330 | 10,000 | 1,209.09 |
| 1997-06-24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1997-06-23 | 1,350 | 1,380 | 1,330 | 1,360 | 78,000 | 1,236.36 |
| 1997-06-20 | 1,330 | 1,380 | 1,300 | 1,340 | 95,000 | 1,218.18 |
| 1997-06-19 | 1,290 | 1,310 | 1,250 | 1,310 | 37,000 | 1,190.91 |
| 1997-06-18 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 | 1,172.73 |
| 1997-06-17 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1997-06-16 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1997-06-13 | 1,290 | 1,290 | 1,280 | 1,290 | 9,000 | 1,172.73 |
| 1997-06-12 | 1,300 | 1,310 | 1,290 | 1,290 | 49,000 | 1,172.73 |
| 1997-06-11 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,127.27 |
| 1997-06-10 | 1,210 | 1,230 | 1,200 | 1,230 | 10,000 | 1,118.18 |
| 1997-06-09 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1997-06-06 | 1,220 | 1,240 | 1,200 | 1,200 | 18,000 | 1,090.91 |
| 1997-06-05 | 1,230 | 1,230 | 1,200 | 1,200 | 16,000 | 1,090.91 |
| 1997-06-04 | 1,240 | 1,270 | 1,230 | 1,270 | 11,000 | 1,154.55 |
| 1997-06-03 | 1,220 | 1,230 | 1,200 | 1,230 | 20,000 | 1,118.18 |
| 1997-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,090.91 |
| 1997-05-30 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,072.73 |
| 1997-05-28 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1997-05-27 | 1,190 | 1,200 | 1,180 | 1,180 | 15,000 | 1,072.73 |
| 1997-05-26 | 1,230 | 1,230 | 1,180 | 1,180 | 23,000 | 1,072.73 |
| 1997-05-23 | 1,250 | 1,260 | 1,240 | 1,250 | 11,000 | 1,136.36 |
| 1997-05-22 | 1,240 | 1,250 | 1,220 | 1,240 | 28,000 | 1,127.27 |
| 1997-05-21 | 1,270 | 1,360 | 1,250 | 1,270 | 65,000 | 1,154.55 |
| 1997-05-20 | 1,230 | 1,280 | 1,230 | 1,280 | 60,000 | 1,163.64 |
| 1997-05-19 | 1,200 | 1,260 | 1,200 | 1,240 | 43,000 | 1,127.27 |
| 1997-05-16 | 1,100 | 1,120 | 1,080 | 1,120 | 8,000 | 1,018.18 |
| 1997-05-15 | 1,110 | 1,110 | 1,090 | 1,090 | 7,000 | 990.91 |
| 1997-05-14 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 963.64 |
| 1997-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1997-05-12 | 1,050 | 1,050 | 1,030 | 1,040 | 3,000 | 945.46 |
| 1997-05-09 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1997-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 945.46 |
| 1997-05-07 | 1,090 | 1,090 | 1,040 | 1,040 | 20,000 | 945.46 |
| 1997-05-06 | 1,050 | 1,080 | 1,050 | 1,080 | 16,000 | 981.82 |
| 1997-05-02 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1997-05-01 | 1,050 | 1,070 | 1,040 | 1,070 | 14,000 | 972.73 |
| 1997-04-30 | 1,050 | 1,060 | 1,040 | 1,040 | 20,000 | 945.46 |
| 1997-04-28 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1997-04-25 | 1,050 | 1,080 | 1,050 | 1,050 | 18,000 | 954.55 |
| 1997-04-24 | 1,030 | 1,060 | 1,030 | 1,050 | 7,000 | 954.55 |
| 1997-04-23 | 1,070 | 1,070 | 1,020 | 1,030 | 15,000 | 936.36 |
| 1997-04-22 | 1,090 | 1,090 | 1,070 | 1,070 | 17,000 | 972.73 |
| 1997-04-21 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 981.82 |
| 1997-04-18 | 1,010 | 1,120 | 1,010 | 1,120 | 7,000 | 1,018.18 |
| 1997-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1997-04-16 | 990 | 1,000 | 990 | 1,000 | 5,000 | 909.09 |
| 1997-04-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1997-04-11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 927.27 |
| 1997-04-10 | 999 | 1,000 | 990 | 1,000 | 5,000 | 909.09 |
| 1997-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1997-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1997-04-07 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1997-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-04-03 | 1,050 | 1,060 | 1,030 | 1,060 | 3,000 | 963.64 |
| 1997-04-02 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 954.55 |
| 1997-04-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1997-03-27 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1997-03-25 | 1,050 | 1,050 | 1,000 | 1,010 | 5,000 | 918.18 |
| 1997-03-24 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1997-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1997-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1997-03-12 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1997-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-03-10 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1997-03-07 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,027.27 |
| 1997-03-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1997-03-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-02-28 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1997-02-27 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 | 1,045.45 |
| 1997-02-26 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,045.45 |
| 1997-02-25 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,027.27 |
| 1997-02-24 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1997-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1997-02-20 | 1,150 | 1,150 | 1,130 | 1,140 | 15,000 | 1,036.36 |
| 1997-02-19 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 1,045.45 |
| 1997-02-18 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 | 1,018.18 |
| 1997-02-13 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,081.82 |
| 1997-02-12 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 1,081.82 |
| 1997-02-10 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 1,081.82 |
| 1997-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,090.91 |
| 1997-02-06 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,090.91 |
| 1997-02-05 | 1,250 | 1,250 | 1,180 | 1,200 | 15,000 | 1,090.91 |
| 1997-02-04 | 1,210 | 1,280 | 1,200 | 1,240 | 11,000 | 1,127.27 |
| 1997-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1997-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-01-30 | 1,200 | 1,200 | 1,130 | 1,180 | 78,000 | 1,072.73 |
| 1997-01-28 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,090.91 |
| 1997-01-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1997-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-01-22 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 1,118.18 |
| 1997-01-21 | 1,280 | 1,280 | 1,250 | 1,280 | 9,000 | 1,163.64 |
| 1997-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,181.82 |
| 1997-01-17 | 1,350 | 1,380 | 1,300 | 1,320 | 43,000 | 1,200 |
| 1997-01-16 | 1,180 | 1,300 | 1,180 | 1,280 | 45,000 | 1,163.64 |
| 1997-01-14 | 1,140 | 1,190 | 1,140 | 1,160 | 14,000 | 1,054.55 |
| 1997-01-13 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,036.36 |
| 1997-01-10 | 1,150 | 1,180 | 1,140 | 1,140 | 36,000 | 1,036.36 |
| 1997-01-09 | 1,150 | 1,170 | 1,100 | 1,140 | 18,000 | 1,036.36 |
| 1997-01-08 | 1,180 | 1,190 | 1,140 | 1,140 | 8,000 | 1,036.36 |
| 1997-01-07 | 1,170 | 1,220 | 1,170 | 1,220 | 4,000 | 1,109.09 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
