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
