9698 (株)クレオ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-12-27 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2002-12-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-25 | 305 | 309 | 300 | 300 | 10,000 | 300 |
| 2002-12-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-20 | 292 | 294 | 292 | 294 | 2,000 | 294 |
| 2002-12-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-12-18 | 320 | 320 | 311 | 311 | 2,000 | 311 |
| 2002-12-17 | 315 | 315 | 310 | 315 | 3,000 | 315 |
| 2002-12-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-12-13 | 344 | 344 | 330 | 330 | 10,000 | 330 |
| 2002-12-12 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2002-12-11 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2002-12-05 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2002-12-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-12-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-11-29 | 325 | 345 | 325 | 330 | 11,000 | 330 |
| 2002-11-28 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2002-11-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-25 | 299 | 350 | 290 | 350 | 24,000 | 350 |
| 2002-11-22 | 285 | 290 | 285 | 290 | 9,000 | 290 |
| 2002-11-21 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2002-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-11-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-11-06 | 351 | 355 | 345 | 355 | 3,000 | 355 |
| 2002-11-01 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2002-10-29 | 372 | 372 | 353 | 353 | 2,000 | 353 |
| 2002-10-25 | 367 | 372 | 367 | 372 | 5,000 | 372 |
| 2002-10-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-10-22 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2002-10-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-10-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-10-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-16 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-10-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-10-11 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-10-09 | 352 | 352 | 350 | 350 | 10,000 | 350 |
| 2002-10-08 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-10-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-03 | 385 | 385 | 383 | 383 | 5,000 | 383 |
| 2002-10-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-09-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-09-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-09-25 | 410 | 414 | 401 | 401 | 7,000 | 401 |
| 2002-09-24 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2002-09-20 | 414 | 414 | 404 | 404 | 3,000 | 404 |
| 2002-09-19 | 410 | 412 | 410 | 412 | 3,000 | 412 |
| 2002-09-18 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-09-12 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2002-09-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2002-09-05 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-09-04 | 416 | 417 | 416 | 416 | 8,000 | 416 |
| 2002-09-03 | 439 | 439 | 426 | 426 | 3,000 | 426 |
| 2002-09-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-30 | 437 | 440 | 437 | 440 | 3,000 | 440 |
| 2002-08-29 | 442 | 442 | 438 | 442 | 11,000 | 442 |
| 2002-08-28 | 439 | 445 | 439 | 445 | 16,000 | 445 |
| 2002-08-26 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-08-23 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 2002-08-22 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2002-08-21 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2002-08-20 | 417 | 422 | 417 | 422 | 2,000 | 422 |
| 2002-08-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-02 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-07-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-07-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-07-25 | 452 | 452 | 452 | 452 | 5,000 | 452 |
| 2002-07-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-23 | 422 | 423 | 420 | 420 | 9,000 | 420 |
| 2002-07-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-19 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2002-07-18 | 449 | 449 | 432 | 432 | 13,000 | 432 |
| 2002-07-17 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-07-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-07-15 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-07-11 | 458 | 458 | 446 | 446 | 5,000 | 446 |
| 2002-07-08 | 458 | 458 | 442 | 442 | 4,000 | 442 |
| 2002-07-05 | 440 | 453 | 440 | 453 | 6,000 | 453 |
| 2002-07-04 | 443 | 443 | 440 | 440 | 3,000 | 440 |
| 2002-07-02 | 435 | 435 | 431 | 431 | 4,000 | 431 |
| 2002-07-01 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2002-06-28 | 440 | 440 | 430 | 433 | 6,000 | 433 |
| 2002-06-27 | 449 | 449 | 440 | 449 | 4,000 | 449 |
| 2002-06-25 | 465 | 486 | 465 | 465 | 22,000 | 465 |
| 2002-06-24 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2002-06-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-06-20 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2002-06-18 | 440 | 440 | 432 | 432 | 2,000 | 432 |
| 2002-06-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-13 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2002-06-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-10 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2002-06-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-06-06 | 451 | 451 | 449 | 450 | 3,000 | 450 |
| 2002-06-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2002-06-04 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2002-06-03 | 460 | 460 | 450 | 451 | 3,000 | 451 |
| 2002-05-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-05-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-05-28 | 457 | 460 | 457 | 460 | 2,000 | 460 |
| 2002-05-27 | 479 | 479 | 460 | 460 | 4,000 | 460 |
| 2002-05-24 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 2002-05-23 | 450 | 450 | 442 | 442 | 5,000 | 442 |
| 2002-05-22 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2002-05-21 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2002-05-17 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 2002-05-15 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2002-05-14 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-05-13 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-05-10 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2002-05-09 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2002-05-08 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-05-07 | 433 | 433 | 430 | 430 | 4,000 | 430 |
| 2002-05-02 | 439 | 439 | 433 | 433 | 6,000 | 433 |
| 2002-05-01 | 436 | 436 | 433 | 433 | 2,000 | 433 |
| 2002-04-30 | 443 | 443 | 435 | 441 | 4,000 | 441 |
| 2002-04-26 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2002-04-25 | 450 | 457 | 450 | 453 | 6,000 | 453 |
| 2002-04-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-04-23 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-04-22 | 450 | 450 | 440 | 440 | 24,000 | 440 |
| 2002-04-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-18 | 468 | 471 | 468 | 470 | 4,000 | 470 |
| 2002-04-17 | 480 | 480 | 476 | 476 | 3,000 | 476 |
| 2002-04-16 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-04-15 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2002-04-12 | 487 | 487 | 480 | 480 | 3,000 | 480 |
| 2002-04-11 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2002-04-10 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2002-04-09 | 488 | 488 | 487 | 487 | 2,000 | 487 |
| 2002-04-08 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 2002-04-05 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-04-04 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2002-04-03 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2002-04-02 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2002-04-01 | 492 | 500 | 492 | 500 | 3,000 | 500 |
| 2002-03-29 | 500 | 500 | 494 | 494 | 3,000 | 494 |
| 2002-03-28 | 517 | 517 | 501 | 501 | 2,000 | 501 |
| 2002-03-25 | 524 | 524 | 523 | 523 | 4,000 | 523 |
| 2002-03-20 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2002-03-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-03-18 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 2002-03-14 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-03-12 | 559 | 560 | 540 | 540 | 11,000 | 540 |
| 2002-03-11 | 520 | 540 | 519 | 539 | 15,000 | 539 |
| 2002-03-08 | 481 | 490 | 481 | 490 | 7,000 | 490 |
| 2002-03-07 | 481 | 481 | 470 | 471 | 4,000 | 471 |
| 2002-03-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-03-05 | 482 | 482 | 480 | 480 | 4,000 | 480 |
| 2002-03-04 | 466 | 475 | 466 | 475 | 3,000 | 475 |
| 2002-03-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-02-27 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-02-26 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2002-02-25 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2002-02-22 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-02-21 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2002-02-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-02-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-02-14 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2002-02-12 | 463 | 463 | 450 | 450 | 4,000 | 450 |
| 2002-02-08 | 467 | 467 | 452 | 452 | 2,000 | 452 |
| 2002-02-05 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-02-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-01-30 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-01-28 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2002-01-25 | 469 | 480 | 469 | 470 | 6,000 | 470 |
| 2002-01-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-01-23 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2002-01-22 | 470 | 470 | 462 | 462 | 7,000 | 462 |
| 2002-01-21 | 460 | 470 | 460 | 460 | 8,000 | 460 |
| 2002-01-16 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 2002-01-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-01-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-01-09 | 477 | 480 | 471 | 471 | 10,000 | 471 |
| 2002-01-08 | 467 | 477 | 467 | 477 | 3,000 | 477 |
| 2002-01-07 | 479 | 479 | 470 | 479 | 8,000 | 479 |
| 2002-01-04 | 463 | 463 | 463 | 463 | 1,000 | 463 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
