9698 (株)クレオ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2001-12-27 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2001-12-26 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2001-12-25 | 468 | 468 | 447 | 447 | 5,000 | 447 |
| 2001-12-21 | 450 | 450 | 440 | 450 | 6,000 | 450 |
| 2001-12-20 | 458 | 458 | 445 | 445 | 4,000 | 445 |
| 2001-12-19 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 2001-12-18 | 460 | 462 | 460 | 462 | 5,000 | 462 |
| 2001-12-17 | 470 | 470 | 461 | 461 | 6,000 | 461 |
| 2001-12-14 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 2001-12-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-12-11 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2001-12-10 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2001-12-07 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 2001-12-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-12-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-04 | 471 | 471 | 465 | 465 | 3,000 | 465 |
| 2001-12-03 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 2001-11-30 | 482 | 482 | 480 | 480 | 4,000 | 480 |
| 2001-11-29 | 484 | 490 | 484 | 490 | 5,000 | 490 |
| 2001-11-28 | 495 | 495 | 486 | 486 | 4,000 | 486 |
| 2001-11-27 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 2001-11-26 | 501 | 502 | 500 | 500 | 18,000 | 500 |
| 2001-11-22 | 494 | 494 | 467 | 477 | 17,000 | 477 |
| 2001-11-21 | 491 | 491 | 470 | 474 | 7,000 | 474 |
| 2001-11-20 | 486 | 491 | 486 | 491 | 7,000 | 491 |
| 2001-11-19 | 484 | 486 | 482 | 486 | 4,000 | 486 |
| 2001-11-16 | 482 | 485 | 480 | 485 | 5,000 | 485 |
| 2001-11-15 | 483 | 485 | 481 | 481 | 7,000 | 481 |
| 2001-11-14 | 487 | 490 | 482 | 482 | 7,000 | 482 |
| 2001-11-13 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-11-09 | 529 | 529 | 506 | 506 | 8,000 | 506 |
| 2001-11-08 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 2001-11-07 | 535 | 540 | 535 | 540 | 8,000 | 540 |
| 2001-11-06 | 533 | 533 | 532 | 532 | 5,000 | 532 |
| 2001-11-05 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2001-11-02 | 555 | 555 | 524 | 525 | 3,000 | 525 |
| 2001-11-01 | 532 | 535 | 530 | 535 | 3,000 | 535 |
| 2001-10-31 | 532 | 535 | 530 | 535 | 3,000 | 535 |
| 2001-10-30 | 529 | 530 | 516 | 530 | 5,000 | 530 |
| 2001-10-29 | 551 | 551 | 535 | 535 | 7,000 | 535 |
| 2001-10-26 | 580 | 580 | 545 | 551 | 8,000 | 551 |
| 2001-10-25 | 585 | 590 | 570 | 590 | 7,000 | 590 |
| 2001-10-24 | 550 | 580 | 550 | 560 | 38,000 | 560 |
| 2001-10-23 | 530 | 550 | 529 | 550 | 30,000 | 550 |
| 2001-10-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-10-19 | 539 | 539 | 515 | 530 | 5,000 | 530 |
| 2001-10-18 | 530 | 540 | 525 | 540 | 17,000 | 540 |
| 2001-10-17 | 510 | 530 | 500 | 530 | 14,000 | 530 |
| 2001-10-16 | 500 | 505 | 495 | 500 | 8,000 | 500 |
| 2001-10-15 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-10-12 | 477 | 495 | 477 | 484 | 16,000 | 484 |
| 2001-10-11 | 480 | 480 | 462 | 475 | 12,000 | 475 |
| 2001-10-10 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2001-10-09 | 491 | 500 | 491 | 500 | 5,000 | 500 |
| 2001-10-05 | 509 | 510 | 500 | 500 | 10,000 | 500 |
| 2001-10-04 | 505 | 510 | 500 | 500 | 7,000 | 500 |
| 2001-10-03 | 519 | 519 | 505 | 505 | 3,000 | 505 |
| 2001-10-02 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 2001-10-01 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-09-28 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2001-09-27 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-09-26 | 519 | 519 | 481 | 483 | 3,000 | 483 |
| 2001-09-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-09-21 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2001-09-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-09-19 | 480 | 518 | 480 | 518 | 3,000 | 518 |
| 2001-09-18 | 452 | 465 | 452 | 465 | 2,000 | 465 |
| 2001-09-14 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 2001-09-13 | 455 | 469 | 450 | 469 | 6,000 | 469 |
| 2001-09-12 | 500 | 500 | 450 | 453 | 8,000 | 453 |
| 2001-09-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-09-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-09-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-08-30 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2001-08-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-08-24 | 597 | 598 | 597 | 598 | 3,000 | 598 |
| 2001-08-23 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-08-22 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2001-08-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-08-16 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 2001-08-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-08-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-08-09 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 2001-08-07 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-08-06 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-08-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-02 | 605 | 608 | 600 | 600 | 7,000 | 600 |
| 2001-08-01 | 605 | 606 | 605 | 606 | 2,000 | 606 |
| 2001-07-31 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2001-07-30 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2001-07-27 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-07-26 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2001-07-25 | 610 | 620 | 610 | 619 | 5,000 | 619 |
| 2001-07-23 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 2001-07-19 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 2001-07-18 | 616 | 616 | 610 | 610 | 3,000 | 610 |
| 2001-07-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-07-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-07-13 | 630 | 630 | 620 | 629 | 4,000 | 629 |
| 2001-07-12 | 610 | 616 | 610 | 616 | 3,000 | 616 |
| 2001-07-11 | 620 | 620 | 602 | 602 | 5,000 | 602 |
| 2001-07-10 | 630 | 630 | 616 | 616 | 6,000 | 616 |
| 2001-07-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-06 | 650 | 650 | 643 | 643 | 4,000 | 643 |
| 2001-07-05 | 658 | 661 | 658 | 661 | 6,000 | 661 |
| 2001-07-04 | 653 | 653 | 643 | 649 | 5,000 | 649 |
| 2001-07-02 | 670 | 670 | 601 | 601 | 6,000 | 601 |
| 2001-06-29 | 666 | 670 | 666 | 670 | 6,000 | 670 |
| 2001-06-28 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2001-06-27 | 672 | 675 | 672 | 675 | 2,000 | 675 |
| 2001-06-26 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2001-06-25 | 708 | 708 | 690 | 699 | 7,000 | 699 |
| 2001-06-22 | 659 | 698 | 659 | 698 | 13,000 | 698 |
| 2001-06-21 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 2001-06-20 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2001-06-19 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2001-06-18 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2001-06-15 | 623 | 625 | 623 | 625 | 3,000 | 625 |
| 2001-06-14 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 2001-06-13 | 621 | 625 | 600 | 606 | 25,000 | 606 |
| 2001-06-12 | 665 | 665 | 600 | 600 | 37,000 | 600 |
| 2001-06-11 | 690 | 693 | 681 | 681 | 16,000 | 681 |
| 2001-06-08 | 689 | 689 | 685 | 686 | 3,000 | 686 |
| 2001-06-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-06-06 | 680 | 682 | 680 | 682 | 5,000 | 682 |
| 2001-06-05 | 705 | 705 | 680 | 680 | 16,000 | 680 |
| 2001-06-04 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2001-06-01 | 710 | 715 | 710 | 710 | 7,000 | 710 |
| 2001-05-31 | 722 | 722 | 720 | 720 | 5,000 | 720 |
| 2001-05-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-05-29 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 2001-05-28 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2001-05-25 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2001-05-24 | 780 | 780 | 762 | 775 | 14,000 | 775 |
| 2001-05-23 | 797 | 797 | 780 | 797 | 4,000 | 797 |
| 2001-05-21 | 770 | 799 | 764 | 799 | 15,000 | 799 |
| 2001-05-18 | 770 | 790 | 770 | 790 | 2,000 | 790 |
| 2001-05-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-05-16 | 785 | 785 | 761 | 761 | 5,000 | 761 |
| 2001-05-15 | 780 | 794 | 760 | 794 | 3,000 | 794 |
| 2001-05-10 | 809 | 830 | 809 | 810 | 7,000 | 810 |
| 2001-05-09 | 805 | 810 | 790 | 810 | 3,000 | 810 |
| 2001-05-08 | 799 | 800 | 775 | 785 | 12,000 | 785 |
| 2001-05-07 | 730 | 800 | 730 | 800 | 30,000 | 800 |
| 2001-05-02 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2001-05-01 | 730 | 730 | 711 | 713 | 3,000 | 713 |
| 2001-04-27 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2001-04-26 | 755 | 755 | 730 | 730 | 10,000 | 730 |
| 2001-04-25 | 769 | 769 | 740 | 762 | 13,000 | 762 |
| 2001-04-23 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2001-04-20 | 770 | 775 | 755 | 755 | 5,000 | 755 |
| 2001-04-19 | 745 | 765 | 745 | 765 | 2,000 | 765 |
| 2001-04-17 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 2001-04-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-04-11 | 732 | 800 | 721 | 800 | 12,000 | 800 |
| 2001-04-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-06 | 755 | 760 | 755 | 760 | 3,000 | 760 |
| 2001-04-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-04-03 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-04-02 | 750 | 750 | 738 | 738 | 4,000 | 738 |
| 2001-03-30 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2001-03-29 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 2001-03-28 | 800 | 849 | 800 | 820 | 8,000 | 820 |
| 2001-03-27 | 800 | 839 | 800 | 839 | 6,000 | 839 |
| 2001-03-26 | 800 | 800 | 780 | 800 | 10,000 | 800 |
| 2001-03-23 | 800 | 800 | 780 | 800 | 7,000 | 800 |
| 2001-03-21 | 720 | 750 | 720 | 750 | 2,000 | 750 |
| 2001-03-19 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 2001-03-16 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2001-03-15 | 661 | 661 | 650 | 660 | 8,000 | 660 |
| 2001-03-14 | 660 | 670 | 660 | 660 | 4,000 | 660 |
| 2001-03-13 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-03-12 | 680 | 680 | 650 | 670 | 6,000 | 670 |
| 2001-03-09 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 2001-03-08 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 2001-03-07 | 729 | 729 | 700 | 701 | 11,000 | 701 |
| 2001-03-06 | 680 | 700 | 670 | 700 | 16,000 | 700 |
| 2001-03-05 | 749 | 749 | 690 | 700 | 13,000 | 700 |
| 2001-03-02 | 810 | 810 | 751 | 755 | 7,000 | 755 |
| 2001-03-01 | 829 | 829 | 801 | 820 | 7,000 | 820 |
| 2001-02-28 | 829 | 851 | 825 | 850 | 20,000 | 850 |
| 2001-02-27 | 810 | 853 | 810 | 853 | 27,000 | 853 |
| 2001-02-26 | 950 | 950 | 800 | 880 | 276,000 | 880 |
| 2001-02-23 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2001-02-22 | 850 | 850 | 800 | 800 | 3,000 | 800 |
| 2001-02-20 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2001-02-19 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2001-02-14 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-02-13 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-02-09 | 850 | 870 | 850 | 870 | 3,000 | 870 |
| 2001-02-08 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 2001-02-06 | 800 | 840 | 800 | 840 | 6,000 | 840 |
| 2001-02-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-02-02 | 760 | 810 | 760 | 810 | 8,000 | 810 |
| 2001-02-01 | 751 | 760 | 751 | 760 | 5,000 | 760 |
| 2001-01-30 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2001-01-29 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2001-01-26 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2001-01-25 | 779 | 799 | 741 | 799 | 7,000 | 799 |
| 2001-01-24 | 780 | 800 | 725 | 800 | 12,000 | 800 |
| 2001-01-23 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2001-01-22 | 771 | 809 | 771 | 809 | 10,000 | 809 |
| 2001-01-19 | 750 | 770 | 750 | 766 | 6,000 | 766 |
| 2001-01-18 | 720 | 760 | 720 | 760 | 4,000 | 760 |
| 2001-01-17 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2001-01-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-01-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-01-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2001-01-05 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-01-04 | 730 | 730 | 730 | 730 | 2,000 | 730 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
