9698 (株)クレオの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	560	595	560	595	7,000	595
2004-12-29	553	562	553	562	22,000	562
2004-12-28	540	554	540	544	13,000	544
2004-12-27	548	555	535	550	29,000	550
2004-12-24	520	520	508	508	27,000	508
2004-12-22	507	520	505	512	33,000	512
2004-12-21	507	510	507	510	8,000	510
2004-12-20	507	520	505	505	58,000	505
2004-12-17	510	510	507	507	24,000	507
2004-12-16	497	508	497	506	20,000	506
2004-12-15	500	500	496	496	12,000	496
2004-12-14	501	505	496	496	29,000	496
2004-12-13	522	522	490	500	34,000	500
2004-12-10	489	515	487	512	75,000	512
2004-12-09	483	483	479	479	15,000	479
2004-12-08	497	498	480	480	26,000	480
2004-12-07	505	510	500	500	21,000	500
2004-12-06	485	521	485	500	55,000	500
2004-12-03	445	479	445	475	67,000	475
2004-12-02	432	440	432	440	3,000	440
2004-12-01	436	436	434	434	10,000	434
2004-11-30	440	449	440	440	18,000	440
2004-11-29	439	440	437	438	8,000	438
2004-11-26	437	439	437	439	25,000	439
2004-11-25	435	437	433	437	34,000	437
2004-11-24	431	431	427	430	11,000	430
2004-11-19	413	415	413	415	4,000	415
2004-11-18	413	413	413	413	2,000	413
2004-11-17	410	410	407	407	3,000	407
2004-11-16	415	419	413	413	8,000	413
2004-11-15	411	420	408	413	27,000	413
2004-11-12	402	402	402	402	2,000	402
2004-11-11	401	410	401	401	11,000	401
2004-11-10	400	400	400	400	2,000	400
2004-11-09	410	410	402	403	11,000	403
2004-11-02	404	404	404	404	1,000	404
2004-11-01	409	409	409	409	3,000	409
2004-10-26	421	421	417	417	2,000	417
2004-10-25	436	436	436	436	1,000	436
2004-10-22	412	412	410	411	13,000	411
2004-10-21	425	425	425	425	1,000	425
2004-10-20	429	429	429	429	3,000	429
2004-10-18	430	430	430	430	2,000	430
2004-10-15	434	434	430	430	10,000	430
2004-10-14	435	436	435	436	4,000	436
2004-10-13	435	435	435	435	5,000	435
2004-10-12	433	434	433	434	5,000	434
2004-10-07	430	430	429	429	6,000	429
2004-10-06	429	430	429	430	3,000	430
2004-10-05	429	431	429	430	12,000	430
2004-10-04	430	430	428	430	4,000	430
2004-09-30	425	425	425	425	1,000	425
2004-09-28	430	430	428	428	6,000	428
2004-09-27	430	430	430	430	9,000	430
2004-09-24	429	430	420	430	17,000	430
2004-09-22	433	433	429	429	7,000	429
2004-09-21	435	435	434	434	3,000	434
2004-09-17	431	436	431	436	2,000	436
2004-09-15	445	445	445	445	13,000	445
2004-09-13	435	445	435	445	3,000	445
2004-09-10	435	435	435	435	1,000	435
2004-09-09	433	433	433	433	2,000	433
2004-09-03	425	434	424	434	4,000	434
2004-09-02	430	430	430	430	1,000	430
2004-09-01	431	431	431	431	1,000	431
2004-08-31	416	416	416	416	2,000	416
2004-08-30	425	425	424	424	3,000	424
2004-08-27	425	425	425	425	1,000	425
2004-08-26	430	430	425	425	3,000	425
2004-08-25	428	428	415	425	5,000	425
2004-08-24	428	428	428	428	1,000	428
2004-08-23	430	440	420	420	4,000	420
2004-08-19	435	435	430	430	4,000	430
2004-08-17	436	440	436	440	4,000	440
2004-08-16	416	416	416	416	2,000	416
2004-08-13	430	430	430	430	1,000	430
2004-08-11	440	440	440	440	1,000	440
2004-08-10	427	441	427	441	2,000	441
2004-08-06	420	420	420	420	2,000	420
2004-08-05	415	415	415	415	1,000	415
2004-08-03	415	415	415	415	3,000	415
2004-08-02	445	445	425	425	5,000	425
2004-07-30	425	430	420	420	5,000	420
2004-07-29	435	435	425	425	5,000	425
2004-07-28	435	435	435	435	2,000	435
2004-07-27	435	435	435	435	4,000	435
2004-07-26	434	449	434	449	11,000	449
2004-07-23	455	458	437	437	13,000	437
2004-07-22	442	442	442	442	3,000	442
2004-07-21	460	460	450	450	6,000	450
2004-07-20	460	460	460	460	2,000	460
2004-07-16	467	467	467	467	2,000	467
2004-07-14	485	485	470	470	7,000	470
2004-07-13	485	485	465	481	9,000	481
2004-07-12	450	480	450	480	19,000	480
2004-07-09	461	461	451	455	7,000	455
2004-07-08	465	465	465	465	4,000	465
2004-07-07	461	475	461	475	18,000	475
2004-07-06	471	482	470	480	18,000	480
2004-07-05	450	465	440	460	15,000	460
2004-07-02	455	455	450	450	12,000	450
2004-07-01	435	455	435	455	36,000	455
2004-06-30	440	440	431	431	6,000	431
2004-06-29	440	440	440	440	1,000	440
2004-06-28	440	440	440	440	7,000	440
2004-06-25	440	440	428	440	24,000	440
2004-06-24	425	438	425	438	13,000	438
2004-06-23	412	424	412	420	14,000	420
2004-06-22	415	420	411	420	11,000	420
2004-06-21	416	416	411	411	8,000	411
2004-06-18	415	420	408	410	25,000	410
2004-06-17	415	418	410	410	38,000	410
2004-06-16	410	415	407	410	22,000	410
2004-06-15	411	411	407	407	8,000	407
2004-06-14	410	410	410	410	7,000	410
2004-06-11	403	403	402	402	3,000	402
2004-06-10	401	401	401	401	2,000	401
2004-06-08	402	402	402	402	3,000	402
2004-06-07	405	405	401	401	2,000	401
2004-06-04	401	401	401	401	1,000	401
2004-06-03	401	406	401	406	4,000	406
2004-06-02	405	405	405	405	2,000	405
2004-06-01	405	405	405	405	4,000	405
2004-05-31	408	408	407	407	4,000	407
2004-05-28	409	409	403	403	6,000	403
2004-05-26	409	415	406	409	4,000	409
2004-05-25	420	420	391	391	23,000	391
2004-05-24	403	421	403	405	6,000	405
2004-05-21	409	409	401	401	2,000	401
2004-05-19	398	400	398	400	23,000	400
2004-05-18	400	400	400	400	1,000	400
2004-05-17	402	402	402	402	1,000	402
2004-05-14	405	405	405	405	3,000	405
2004-05-13	405	405	405	405	2,000	405
2004-05-12	405	410	402	410	13,000	410
2004-05-11	401	401	400	400	3,000	400
2004-05-10	422	422	400	400	17,000	400
2004-05-07	422	422	422	422	1,000	422
2004-05-06	440	440	426	426	7,000	426
2004-04-30	445	445	432	432	2,000	432
2004-04-28	449	449	436	436	2,000	436
2004-04-27	447	450	444	447	15,000	447
2004-04-26	437	449	437	445	15,000	445
2004-04-23	433	440	433	440	5,000	440
2004-04-21	427	427	425	425	4,000	425
2004-04-20	436	436	426	426	6,000	426
2004-04-19	440	440	436	436	4,000	436
2004-04-16	440	449	437	440	7,000	440
2004-04-15	436	449	436	436	27,000	436
2004-04-14	426	436	426	435	20,000	435
2004-04-13	423	430	422	422	20,000	422
2004-04-12	420	422	420	420	4,000	420
2004-04-09	423	426	423	425	4,000	425
2004-04-08	425	425	425	425	1,000	425
2004-04-07	421	430	421	425	8,000	425
2004-04-06	430	430	415	430	17,000	430
2004-04-05	410	434	410	423	26,000	423
2004-04-02	409	410	408	409	9,000	409
2004-04-01	407	410	406	406	9,000	406
2004-03-31	408	408	407	407	10,000	407
2004-03-30	407	408	406	408	12,000	408
2004-03-29	412	414	408	408	6,000	408
2004-03-26	412	412	410	410	4,000	410
2004-03-25	413	416	413	415	14,000	415
2004-03-24	410	410	407	407	9,000	407
2004-03-23	406	406	406	406	7,000	406
2004-03-22	410	415	410	415	14,000	415
2004-03-19	416	417	403	417	43,000	417
2004-03-18	410	421	409	421	41,000	421
2004-03-17	409	410	407	409	23,000	409
2004-03-16	408	410	404	409	24,000	409
2004-03-15	405	409	404	409	30,000	409
2004-03-12	407	409	402	404	20,000	404
2004-03-11	409	415	407	410	8,000	410
2004-03-10	406	420	405	420	22,000	420
2004-03-09	414	415	405	405	25,000	405
2004-03-08	405	427	401	415	90,000	415
2004-03-05	475	475	475	475	2,000	475
2004-03-03	470	470	463	463	8,000	463
2004-03-02	468	470	468	470	13,000	470
2004-03-01	468	470	468	468	21,000	468
2004-02-27	469	469	465	469	5,000	469
2004-02-26	465	469	465	469	2,000	469
2004-02-25	467	468	467	468	3,000	468
2004-02-24	460	470	460	470	4,000	470
2004-02-23	459	459	458	458	7,000	458
2004-02-20	444	457	444	457	5,000	457
2004-02-17	435	435	435	435	3,000	435
2004-02-16	430	430	422	422	5,000	422
2004-02-13	420	420	420	420	1,000	420
2004-02-12	421	421	420	420	5,000	420
2004-02-10	430	430	410	417	7,000	417
2004-02-09	435	435	430	430	2,000	430
2004-02-06	431	435	431	435	2,000	435
2004-02-03	442	442	442	442	1,000	442
2004-02-02	445	445	445	445	1,000	445
2004-01-30	451	451	451	451	3,000	451
2004-01-28	455	455	455	455	2,000	455
2004-01-27	457	457	457	457	1,000	457
2004-01-26	455	460	455	455	5,000	455
2004-01-23	459	459	451	451	7,000	451
2004-01-22	451	451	451	451	1,000	451
2004-01-21	450	450	450	450	3,000	450
2004-01-20	455	460	450	450	10,000	450
2004-01-19	434	460	434	450	10,000	450
2004-01-15	430	435	429	431	9,000	431
2004-01-14	425	425	425	425	2,000	425
2004-01-13	435	439	426	426	3,000	426
2004-01-09	421	430	421	425	4,000	425
2004-01-08	410	410	410	410	10,000	410
2004-01-07	415	415	410	410	4,000	410
2004-01-06	416	416	416	416	2,000	416
2004-01-05	415	415	415	415	1,000	415

分割・併合履歴： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9698 (株)クレオ の時系列データ [2004年度]

9698 (株)クレオの時系列データ [2004年度]