9698 (株)クレオ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 901 | 920 | 890 | 920 | 19,000 | 836.36 |
| 1998-12-29 | 900 | 900 | 875 | 900 | 34,000 | 818.18 |
| 1998-12-28 | 940 | 940 | 890 | 900 | 79,000 | 818.18 |
| 1998-12-25 | 810 | 900 | 800 | 900 | 140,000 | 818.18 |
| 1998-12-24 | 853 | 853 | 800 | 800 | 134,000 | 727.27 |
| 1998-12-22 | 753 | 753 | 753 | 753 | 1,000 | 684.55 |
| 1998-12-21 | 653 | 653 | 653 | 653 | 3,000 | 593.64 |
| 1998-12-18 | 652 | 653 | 652 | 653 | 2,000 | 593.64 |
| 1998-12-17 | 688 | 688 | 650 | 650 | 3,000 | 590.91 |
| 1998-12-16 | 700 | 700 | 693 | 693 | 2,000 | 630 |
| 1998-12-15 | 700 | 701 | 700 | 701 | 2,000 | 637.27 |
| 1998-12-14 | 730 | 730 | 720 | 721 | 3,000 | 655.46 |
| 1998-12-11 | 745 | 745 | 740 | 740 | 4,000 | 672.73 |
| 1998-12-10 | 730 | 750 | 720 | 750 | 14,000 | 681.82 |
| 1998-12-09 | 740 | 770 | 725 | 725 | 36,000 | 659.09 |
| 1998-12-08 | 650 | 725 | 650 | 720 | 41,000 | 654.55 |
| 1998-12-07 | 620 | 625 | 620 | 625 | 3,000 | 568.18 |
| 1998-12-04 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1998-12-02 | 620 | 620 | 610 | 610 | 2,000 | 554.55 |
| 1998-12-01 | 610 | 620 | 610 | 620 | 4,000 | 563.64 |
| 1998-11-30 | 650 | 650 | 622 | 622 | 8,000 | 565.46 |
| 1998-11-27 | 649 | 650 | 649 | 650 | 4,000 | 590.91 |
| 1998-11-26 | 649 | 649 | 649 | 649 | 2,000 | 590 |
| 1998-11-25 | 650 | 650 | 649 | 649 | 2,000 | 590 |
| 1998-11-24 | 632 | 651 | 631 | 650 | 7,000 | 590.91 |
| 1998-11-20 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1998-11-19 | 612 | 631 | 600 | 600 | 13,000 | 545.46 |
| 1998-11-18 | 630 | 630 | 600 | 601 | 16,000 | 546.36 |
| 1998-11-17 | 680 | 680 | 651 | 651 | 2,000 | 591.82 |
| 1998-11-16 | 640 | 680 | 640 | 680 | 14,000 | 618.18 |
| 1998-11-13 | 601 | 602 | 601 | 602 | 2,000 | 547.27 |
| 1998-11-12 | 580 | 600 | 580 | 600 | 5,000 | 545.46 |
| 1998-11-11 | 598 | 600 | 571 | 600 | 25,000 | 545.46 |
| 1998-11-10 | 671 | 675 | 671 | 671 | 4,000 | 610 |
| 1998-11-09 | 659 | 671 | 659 | 671 | 3,000 | 610 |
| 1998-11-06 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1998-11-05 | 682 | 682 | 678 | 680 | 6,000 | 618.18 |
| 1998-11-04 | 680 | 680 | 660 | 678 | 6,000 | 616.36 |
| 1998-11-02 | 610 | 690 | 610 | 640 | 11,000 | 581.82 |
| 1998-10-30 | 576 | 590 | 575 | 590 | 3,000 | 536.36 |
| 1998-10-29 | 571 | 575 | 560 | 560 | 8,000 | 509.09 |
| 1998-10-28 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1998-10-27 | 514 | 514 | 514 | 514 | 1,000 | 467.27 |
| 1998-10-26 | 512 | 512 | 512 | 512 | 5,000 | 465.46 |
| 1998-10-23 | 540 | 540 | 510 | 510 | 5,000 | 463.64 |
| 1998-10-22 | 541 | 541 | 512 | 512 | 7,000 | 465.46 |
| 1998-10-21 | 531 | 531 | 531 | 531 | 1,000 | 482.73 |
| 1998-10-20 | 510 | 510 | 510 | 510 | 6,000 | 463.64 |
| 1998-10-19 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 1998-10-14 | 520 | 520 | 500 | 500 | 3,000 | 454.55 |
| 1998-10-13 | 510 | 510 | 500 | 500 | 2,000 | 454.55 |
| 1998-10-12 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1998-10-08 | 520 | 520 | 500 | 515 | 13,000 | 468.18 |
| 1998-10-07 | 501 | 510 | 501 | 510 | 6,000 | 463.64 |
| 1998-10-06 | 520 | 520 | 500 | 500 | 3,000 | 454.55 |
| 1998-10-02 | 548 | 548 | 548 | 548 | 1,000 | 498.18 |
| 1998-10-01 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1998-09-30 | 556 | 556 | 555 | 555 | 2,000 | 504.55 |
| 1998-09-29 | 559 | 560 | 559 | 560 | 4,000 | 509.09 |
| 1998-09-25 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1998-09-24 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1998-09-18 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
| 1998-09-14 | 545 | 545 | 515 | 515 | 4,000 | 468.18 |
| 1998-09-11 | 545 | 545 | 545 | 545 | 3,000 | 495.46 |
| 1998-09-10 | 601 | 601 | 580 | 580 | 3,000 | 527.27 |
| 1998-09-09 | 610 | 629 | 610 | 610 | 5,000 | 554.55 |
| 1998-09-03 | 641 | 641 | 641 | 641 | 1,000 | 582.73 |
| 1998-09-02 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1998-08-31 | 599 | 619 | 599 | 619 | 3,000 | 562.73 |
| 1998-08-26 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1998-08-25 | 650 | 650 | 650 | 650 | 9,000 | 590.91 |
| 1998-08-24 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1998-08-21 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1998-08-20 | 670 | 670 | 660 | 670 | 6,000 | 609.09 |
| 1998-08-19 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1998-08-18 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1998-08-17 | 671 | 671 | 670 | 670 | 4,000 | 609.09 |
| 1998-08-14 | 690 | 690 | 680 | 680 | 4,000 | 618.18 |
| 1998-08-13 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1998-08-12 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1998-08-11 | 720 | 720 | 700 | 700 | 2,000 | 636.36 |
| 1998-08-10 | 739 | 739 | 725 | 725 | 4,000 | 659.09 |
| 1998-08-07 | 740 | 743 | 740 | 740 | 3,000 | 672.73 |
| 1998-08-06 | 750 | 750 | 741 | 741 | 2,000 | 673.64 |
| 1998-08-05 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1998-08-03 | 750 | 750 | 741 | 741 | 2,000 | 673.64 |
| 1998-07-31 | 750 | 755 | 750 | 755 | 2,000 | 686.36 |
| 1998-07-30 | 760 | 760 | 755 | 755 | 2,000 | 686.36 |
| 1998-07-28 | 780 | 780 | 775 | 775 | 3,000 | 704.55 |
| 1998-07-27 | 780 | 780 | 775 | 775 | 3,000 | 704.55 |
| 1998-07-24 | 769 | 775 | 742 | 775 | 5,000 | 704.55 |
| 1998-07-23 | 760 | 769 | 740 | 769 | 8,000 | 699.09 |
| 1998-07-22 | 790 | 790 | 780 | 780 | 4,000 | 709.09 |
| 1998-07-21 | 799 | 801 | 790 | 799 | 18,000 | 726.36 |
| 1998-07-17 | 770 | 805 | 770 | 805 | 27,000 | 731.82 |
| 1998-07-16 | 731 | 750 | 731 | 750 | 14,000 | 681.82 |
| 1998-07-15 | 735 | 735 | 725 | 725 | 4,000 | 659.09 |
| 1998-07-13 | 708 | 708 | 707 | 707 | 3,000 | 642.73 |
| 1998-07-08 | 707 | 707 | 707 | 707 | 1,000 | 642.73 |
| 1998-07-07 | 710 | 710 | 707 | 707 | 4,000 | 642.73 |
| 1998-07-06 | 707 | 707 | 707 | 707 | 1,000 | 642.73 |
| 1998-07-03 | 743 | 743 | 703 | 703 | 4,000 | 639.09 |
| 1998-07-02 | 749 | 749 | 747 | 747 | 4,000 | 679.09 |
| 1998-07-01 | 740 | 749 | 740 | 749 | 3,000 | 680.91 |
| 1998-06-30 | 699 | 720 | 699 | 720 | 8,000 | 654.55 |
| 1998-06-26 | 699 | 699 | 699 | 699 | 3,000 | 635.46 |
| 1998-06-25 | 689 | 689 | 660 | 660 | 3,000 | 600 |
| 1998-06-23 | 660 | 660 | 660 | 660 | 4,000 | 600 |
| 1998-06-19 | 695 | 695 | 660 | 660 | 9,000 | 600 |
| 1998-06-18 | 681 | 699 | 681 | 699 | 2,000 | 635.46 |
| 1998-06-17 | 649 | 649 | 640 | 640 | 3,000 | 581.82 |
| 1998-06-12 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1998-06-11 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1998-06-10 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1998-06-08 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1998-06-05 | 690 | 690 | 680 | 680 | 4,000 | 618.18 |
| 1998-06-04 | 693 | 693 | 693 | 693 | 1,000 | 630 |
| 1998-06-03 | 692 | 692 | 692 | 692 | 1,000 | 629.09 |
| 1998-06-02 | 691 | 691 | 691 | 691 | 2,000 | 628.18 |
| 1998-06-01 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1998-05-28 | 679 | 680 | 679 | 680 | 2,000 | 618.18 |
| 1998-05-27 | 699 | 700 | 680 | 680 | 4,000 | 618.18 |
| 1998-05-26 | 692 | 700 | 690 | 700 | 5,000 | 636.36 |
| 1998-05-25 | 673 | 673 | 670 | 670 | 3,000 | 609.09 |
| 1998-05-22 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1998-05-21 | 687 | 688 | 670 | 687 | 9,000 | 624.55 |
| 1998-05-20 | 697 | 697 | 690 | 690 | 6,000 | 627.27 |
| 1998-05-19 | 711 | 711 | 710 | 710 | 3,000 | 645.46 |
| 1998-05-18 | 716 | 716 | 710 | 710 | 4,000 | 645.46 |
| 1998-05-15 | 720 | 720 | 708 | 708 | 6,000 | 643.64 |
| 1998-05-14 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1998-05-13 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1998-05-12 | 721 | 723 | 710 | 710 | 8,000 | 645.46 |
| 1998-05-11 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1998-05-08 | 701 | 701 | 700 | 700 | 2,000 | 636.36 |
| 1998-05-07 | 701 | 730 | 701 | 720 | 11,000 | 654.55 |
| 1998-05-06 | 685 | 700 | 685 | 700 | 7,000 | 636.36 |
| 1998-05-01 | 680 | 680 | 670 | 680 | 7,000 | 618.18 |
| 1998-04-30 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1998-04-27 | 702 | 702 | 700 | 700 | 17,000 | 636.36 |
| 1998-04-24 | 695 | 706 | 695 | 700 | 11,000 | 636.36 |
| 1998-04-21 | 701 | 705 | 700 | 700 | 4,000 | 636.36 |
| 1998-04-10 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1998-04-07 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
| 1998-04-06 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1998-04-03 | 720 | 730 | 720 | 730 | 5,000 | 663.64 |
| 1998-03-31 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1998-03-30 | 751 | 780 | 751 | 780 | 3,000 | 709.09 |
| 1998-03-27 | 751 | 751 | 751 | 751 | 2,000 | 682.73 |
| 1998-03-26 | 735 | 740 | 735 | 740 | 6,000 | 672.73 |
| 1998-03-25 | 734 | 750 | 734 | 740 | 3,000 | 672.73 |
| 1998-03-24 | 721 | 732 | 720 | 730 | 22,000 | 663.64 |
| 1998-03-23 | 711 | 721 | 711 | 721 | 11,000 | 655.46 |
| 1998-03-20 | 711 | 711 | 710 | 710 | 15,000 | 645.46 |
| 1998-03-19 | 730 | 730 | 720 | 720 | 9,000 | 654.55 |
| 1998-03-18 | 730 | 730 | 710 | 720 | 39,000 | 654.55 |
| 1998-03-17 | 720 | 720 | 710 | 720 | 30,000 | 654.55 |
| 1998-03-16 | 730 | 730 | 730 | 730 | 16,000 | 663.64 |
| 1998-03-13 | 730 | 730 | 720 | 730 | 16,000 | 663.64 |
| 1998-03-12 | 750 | 750 | 731 | 731 | 12,000 | 664.55 |
| 1998-03-11 | 759 | 759 | 759 | 759 | 1,000 | 690 |
| 1998-03-10 | 770 | 770 | 760 | 760 | 27,000 | 690.91 |
| 1998-03-09 | 780 | 780 | 760 | 760 | 11,000 | 690.91 |
| 1998-03-06 | 780 | 780 | 780 | 780 | 3,000 | 709.09 |
| 1998-03-04 | 796 | 796 | 790 | 790 | 4,000 | 718.18 |
| 1998-03-03 | 799 | 800 | 796 | 799 | 8,000 | 726.36 |
| 1998-03-02 | 795 | 810 | 795 | 800 | 20,000 | 727.27 |
| 1998-02-27 | 796 | 796 | 795 | 795 | 2,000 | 722.73 |
| 1998-02-26 | 808 | 808 | 800 | 800 | 3,000 | 727.27 |
| 1998-02-20 | 819 | 819 | 819 | 819 | 4,000 | 744.55 |
| 1998-02-19 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 1998-02-18 | 820 | 820 | 800 | 800 | 3,000 | 727.27 |
| 1998-02-17 | 819 | 820 | 800 | 820 | 4,000 | 745.46 |
| 1998-02-12 | 849 | 849 | 849 | 849 | 1,000 | 771.82 |
| 1998-02-06 | 860 | 860 | 850 | 850 | 7,000 | 772.73 |
| 1998-02-04 | 880 | 880 | 880 | 880 | 7,000 | 800 |
| 1998-02-03 | 880 | 890 | 880 | 880 | 11,000 | 800 |
| 1998-02-02 | 870 | 870 | 870 | 870 | 17,000 | 790.91 |
| 1998-01-30 | 870 | 890 | 870 | 880 | 19,000 | 800 |
| 1998-01-29 | 850 | 880 | 850 | 860 | 17,000 | 781.82 |
| 1998-01-28 | 840 | 850 | 840 | 840 | 26,000 | 763.64 |
| 1998-01-27 | 829 | 829 | 800 | 800 | 6,000 | 727.27 |
| 1998-01-26 | 770 | 840 | 770 | 839 | 5,000 | 762.73 |
| 1998-01-23 | 762 | 762 | 750 | 760 | 12,000 | 690.91 |
| 1998-01-22 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1998-01-21 | 719 | 740 | 719 | 740 | 8,000 | 672.73 |
| 1998-01-20 | 700 | 720 | 700 | 720 | 2,000 | 654.55 |
| 1998-01-19 | 679 | 680 | 679 | 680 | 6,000 | 618.18 |
| 1998-01-16 | 639 | 650 | 639 | 650 | 6,000 | 590.91 |
| 1998-01-14 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1998-01-13 | 647 | 647 | 647 | 647 | 1,000 | 588.18 |
| 1998-01-12 | 648 | 648 | 648 | 648 | 2,000 | 589.09 |
| 1998-01-09 | 679 | 679 | 670 | 679 | 4,000 | 617.27 |
| 1998-01-08 | 640 | 710 | 640 | 700 | 25,000 | 636.36 |
| 1998-01-07 | 600 | 641 | 600 | 641 | 12,000 | 582.73 |
| 1998-01-06 | 581 | 581 | 581 | 581 | 2,000 | 528.18 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
