9698 (株)クレオ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-12-29 | 417 | 420 | 417 | 419 | 4,000 | 419 |
| 2003-12-26 | 389 | 407 | 389 | 407 | 7,000 | 407 |
| 2003-12-25 | 400 | 400 | 388 | 388 | 18,000 | 388 |
| 2003-12-24 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 2003-12-22 | 410 | 412 | 410 | 411 | 13,000 | 411 |
| 2003-12-19 | 415 | 415 | 411 | 411 | 5,000 | 411 |
| 2003-12-18 | 411 | 415 | 411 | 411 | 4,000 | 411 |
| 2003-12-17 | 416 | 416 | 415 | 415 | 6,000 | 415 |
| 2003-12-16 | 421 | 425 | 421 | 421 | 5,000 | 421 |
| 2003-12-15 | 420 | 430 | 415 | 430 | 11,000 | 430 |
| 2003-12-12 | 427 | 427 | 420 | 420 | 8,000 | 420 |
| 2003-12-11 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-12-10 | 415 | 415 | 403 | 403 | 10,000 | 403 |
| 2003-12-09 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 2003-12-08 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2003-12-05 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2003-12-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-12-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-12-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-12-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-27 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2003-11-26 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2003-11-25 | 500 | 500 | 480 | 480 | 6,000 | 480 |
| 2003-11-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-11-20 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2003-11-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-11-17 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-11-14 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2003-11-13 | 501 | 510 | 501 | 501 | 7,000 | 501 |
| 2003-11-12 | 500 | 500 | 480 | 500 | 15,000 | 500 |
| 2003-11-11 | 510 | 535 | 480 | 480 | 17,000 | 480 |
| 2003-11-10 | 535 | 540 | 510 | 510 | 13,000 | 510 |
| 2003-11-07 | 536 | 539 | 513 | 536 | 34,000 | 536 |
| 2003-11-06 | 500 | 540 | 500 | 536 | 31,000 | 536 |
| 2003-11-05 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 2003-11-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-31 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2003-10-30 | 480 | 480 | 470 | 475 | 13,000 | 475 |
| 2003-10-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2003-10-27 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2003-10-24 | 500 | 500 | 465 | 465 | 9,000 | 465 |
| 2003-10-23 | 500 | 500 | 461 | 480 | 16,000 | 480 |
| 2003-10-22 | 526 | 526 | 500 | 500 | 9,000 | 500 |
| 2003-10-21 | 581 | 590 | 525 | 525 | 31,000 | 525 |
| 2003-10-20 | 540 | 580 | 525 | 578 | 25,000 | 578 |
| 2003-10-17 | 540 | 540 | 526 | 530 | 32,000 | 530 |
| 2003-10-16 | 535 | 540 | 520 | 540 | 28,000 | 540 |
| 2003-10-15 | 486 | 530 | 485 | 525 | 58,000 | 525 |
| 2003-10-14 | 447 | 485 | 447 | 470 | 11,000 | 470 |
| 2003-10-10 | 435 | 450 | 435 | 441 | 15,000 | 441 |
| 2003-10-09 | 425 | 430 | 425 | 430 | 12,000 | 430 |
| 2003-10-08 | 420 | 425 | 416 | 425 | 25,000 | 425 |
| 2003-10-07 | 392 | 414 | 392 | 410 | 19,000 | 410 |
| 2003-10-06 | 392 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-10-03 | 400 | 400 | 385 | 385 | 9,000 | 385 |
| 2003-10-02 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2003-10-01 | 400 | 405 | 390 | 391 | 7,000 | 391 |
| 2003-09-30 | 400 | 400 | 398 | 400 | 11,000 | 400 |
| 2003-09-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-09-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-09-25 | 410 | 410 | 395 | 400 | 5,000 | 400 |
| 2003-09-22 | 424 | 424 | 415 | 415 | 9,000 | 415 |
| 2003-09-19 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2003-09-18 | 419 | 419 | 415 | 415 | 2,000 | 415 |
| 2003-09-17 | 409 | 430 | 408 | 423 | 19,000 | 423 |
| 2003-09-16 | 390 | 400 | 390 | 400 | 11,000 | 400 |
| 2003-09-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-09-09 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2003-09-05 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-09-04 | 397 | 397 | 392 | 392 | 6,000 | 392 |
| 2003-09-03 | 397 | 400 | 397 | 399 | 10,000 | 399 |
| 2003-09-02 | 400 | 400 | 398 | 400 | 7,000 | 400 |
| 2003-09-01 | 401 | 410 | 390 | 390 | 10,000 | 390 |
| 2003-08-29 | 395 | 400 | 395 | 400 | 12,000 | 400 |
| 2003-08-28 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-08-27 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 2003-08-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-08-25 | 396 | 396 | 381 | 390 | 8,000 | 390 |
| 2003-08-22 | 396 | 396 | 376 | 376 | 18,000 | 376 |
| 2003-08-21 | 390 | 398 | 390 | 398 | 5,000 | 398 |
| 2003-08-20 | 379 | 385 | 379 | 385 | 5,000 | 385 |
| 2003-08-19 | 365 | 367 | 365 | 367 | 3,000 | 367 |
| 2003-08-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-15 | 364 | 364 | 363 | 363 | 3,000 | 363 |
| 2003-08-14 | 370 | 375 | 370 | 370 | 7,000 | 370 |
| 2003-08-13 | 366 | 370 | 360 | 360 | 9,000 | 360 |
| 2003-08-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-07 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2003-08-06 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-08-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-08-01 | 370 | 389 | 370 | 389 | 10,000 | 389 |
| 2003-07-30 | 390 | 390 | 365 | 365 | 7,000 | 365 |
| 2003-07-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-25 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2003-07-24 | 389 | 389 | 381 | 381 | 12,000 | 381 |
| 2003-07-23 | 364 | 390 | 364 | 390 | 18,000 | 390 |
| 2003-07-18 | 360 | 369 | 360 | 369 | 6,000 | 369 |
| 2003-07-17 | 381 | 381 | 361 | 361 | 9,000 | 361 |
| 2003-07-16 | 390 | 390 | 386 | 386 | 8,000 | 386 |
| 2003-07-15 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2003-07-14 | 406 | 410 | 400 | 400 | 19,000 | 400 |
| 2003-07-11 | 399 | 420 | 399 | 401 | 68,000 | 401 |
| 2003-07-10 | 369 | 398 | 365 | 394 | 55,000 | 394 |
| 2003-07-09 | 353 | 360 | 353 | 360 | 9,000 | 360 |
| 2003-07-08 | 365 | 370 | 351 | 351 | 29,000 | 351 |
| 2003-07-07 | 355 | 360 | 355 | 360 | 20,000 | 360 |
| 2003-07-04 | 355 | 355 | 350 | 355 | 11,000 | 355 |
| 2003-07-03 | 375 | 375 | 354 | 365 | 16,000 | 365 |
| 2003-07-02 | 352 | 370 | 352 | 370 | 28,000 | 370 |
| 2003-07-01 | 355 | 356 | 350 | 356 | 19,000 | 356 |
| 2003-06-30 | 340 | 350 | 338 | 350 | 18,000 | 350 |
| 2003-06-27 | 340 | 357 | 338 | 338 | 25,000 | 338 |
| 2003-06-26 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 2003-06-25 | 334 | 334 | 331 | 331 | 5,000 | 331 |
| 2003-06-24 | 333 | 333 | 325 | 325 | 14,000 | 325 |
| 2003-06-23 | 331 | 334 | 331 | 333 | 9,000 | 333 |
| 2003-06-20 | 327 | 329 | 323 | 329 | 6,000 | 329 |
| 2003-06-19 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2003-06-18 | 329 | 335 | 327 | 335 | 5,000 | 335 |
| 2003-06-17 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2003-06-16 | 325 | 330 | 320 | 320 | 8,000 | 320 |
| 2003-06-13 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-06-12 | 316 | 320 | 315 | 315 | 3,000 | 315 |
| 2003-06-11 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2003-06-09 | 306 | 310 | 306 | 310 | 4,000 | 310 |
| 2003-06-06 | 315 | 315 | 306 | 315 | 8,000 | 315 |
| 2003-06-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-06-04 | 318 | 324 | 308 | 308 | 15,000 | 308 |
| 2003-06-03 | 308 | 316 | 307 | 315 | 16,000 | 315 |
| 2003-06-02 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-05-30 | 301 | 301 | 298 | 298 | 8,000 | 298 |
| 2003-05-29 | 297 | 298 | 297 | 298 | 7,000 | 298 |
| 2003-05-28 | 301 | 304 | 296 | 296 | 7,000 | 296 |
| 2003-05-27 | 300 | 309 | 300 | 300 | 15,000 | 300 |
| 2003-05-26 | 292 | 300 | 292 | 300 | 14,000 | 300 |
| 2003-05-23 | 288 | 288 | 282 | 282 | 11,000 | 282 |
| 2003-05-22 | 287 | 290 | 286 | 288 | 6,000 | 288 |
| 2003-05-21 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2003-05-20 | 282 | 285 | 282 | 285 | 6,000 | 285 |
| 2003-05-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-05-16 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2003-05-15 | 301 | 301 | 300 | 300 | 9,000 | 300 |
| 2003-05-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-05-13 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-05-12 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 2003-05-09 | 302 | 302 | 300 | 300 | 24,000 | 300 |
| 2003-05-08 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-05-07 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2003-05-06 | 296 | 300 | 296 | 300 | 8,000 | 300 |
| 2003-05-02 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2003-05-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2003-04-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-04-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-04-25 | 285 | 289 | 280 | 289 | 13,000 | 289 |
| 2003-04-24 | 295 | 295 | 285 | 285 | 13,000 | 285 |
| 2003-04-23 | 300 | 300 | 290 | 290 | 18,000 | 290 |
| 2003-04-22 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 2003-04-21 | 294 | 295 | 291 | 295 | 24,000 | 295 |
| 2003-04-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-04-16 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-04-15 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-04-11 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2003-04-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-01 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2003-03-28 | 330 | 330 | 311 | 311 | 2,000 | 311 |
| 2003-03-26 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2003-03-25 | 328 | 330 | 320 | 330 | 12,000 | 330 |
| 2003-03-24 | 321 | 335 | 320 | 335 | 6,000 | 335 |
| 2003-03-20 | 320 | 320 | 316 | 320 | 11,000 | 320 |
| 2003-03-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-03-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-12 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 2003-03-10 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2003-03-07 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2003-03-06 | 349 | 349 | 334 | 334 | 3,000 | 334 |
| 2003-03-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-02-28 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 2003-02-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-02-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-02-25 | 380 | 380 | 370 | 375 | 27,000 | 375 |
| 2003-02-24 | 372 | 372 | 370 | 370 | 3,000 | 370 |
| 2003-02-20 | 360 | 384 | 360 | 365 | 9,000 | 365 |
| 2003-02-19 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 2003-02-18 | 345 | 346 | 330 | 345 | 78,000 | 345 |
| 2003-02-17 | 340 | 350 | 340 | 340 | 4,000 | 340 |
| 2003-02-14 | 330 | 340 | 328 | 340 | 15,000 | 340 |
| 2003-02-13 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2003-02-12 | 320 | 330 | 320 | 320 | 42,000 | 320 |
| 2003-02-10 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-02-07 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2003-02-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-02-05 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2003-02-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-01-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-01-24 | 333 | 339 | 333 | 335 | 7,000 | 335 |
| 2003-01-23 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-01-22 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2003-01-21 | 314 | 325 | 314 | 325 | 4,000 | 325 |
| 2003-01-20 | 306 | 312 | 306 | 312 | 3,000 | 312 |
| 2003-01-17 | 299 | 303 | 299 | 303 | 2,000 | 303 |
| 2003-01-16 | 315 | 315 | 296 | 296 | 4,000 | 296 |
| 2003-01-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-14 | 300 | 304 | 300 | 304 | 5,000 | 304 |
| 2003-01-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-09 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-01-07 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-01-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
