9698 (株)クレオ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 958 | 960 | 958 | 960 | 3,000 | 960 |
| 2005-12-29 | 930 | 959 | 920 | 959 | 22,000 | 959 |
| 2005-12-28 | 945 | 945 | 916 | 930 | 21,000 | 930 |
| 2005-12-27 | 930 | 935 | 910 | 935 | 44,000 | 935 |
| 2005-12-26 | 977 | 989 | 950 | 961 | 47,000 | 961 |
| 2005-12-22 | 990 | 990 | 945 | 975 | 47,000 | 975 |
| 2005-12-21 | 985 | 1,009 | 941 | 980 | 84,000 | 980 |
| 2005-12-20 | 1,000 | 1,030 | 961 | 1,000 | 111,000 | 1,000 |
| 2005-12-19 | 981 | 981 | 930 | 960 | 144,000 | 960 |
| 2005-12-16 | 982 | 982 | 951 | 982 | 366,000 | 982 |
| 2005-12-15 | 842 | 882 | 807 | 882 | 136,000 | 882 |
| 2005-12-14 | 799 | 818 | 772 | 772 | 7,000 | 772 |
| 2005-12-13 | 820 | 830 | 800 | 800 | 8,000 | 800 |
| 2005-12-12 | 819 | 825 | 790 | 825 | 40,000 | 825 |
| 2005-12-09 | 765 | 820 | 765 | 820 | 38,000 | 820 |
| 2005-12-08 | 739 | 786 | 735 | 775 | 43,000 | 775 |
| 2005-12-07 | 754 | 754 | 735 | 754 | 5,000 | 754 |
| 2005-12-06 | 754 | 754 | 743 | 754 | 8,000 | 754 |
| 2005-12-05 | 754 | 759 | 746 | 759 | 29,000 | 759 |
| 2005-12-02 | 742 | 759 | 742 | 759 | 18,000 | 759 |
| 2005-12-01 | 741 | 750 | 738 | 746 | 25,000 | 746 |
| 2005-11-30 | 735 | 745 | 733 | 745 | 13,000 | 745 |
| 2005-11-29 | 730 | 733 | 730 | 733 | 10,000 | 733 |
| 2005-11-28 | 735 | 735 | 705 | 708 | 10,000 | 708 |
| 2005-11-25 | 742 | 742 | 733 | 735 | 10,000 | 735 |
| 2005-11-24 | 734 | 736 | 733 | 733 | 3,000 | 733 |
| 2005-11-22 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2005-11-21 | 759 | 759 | 740 | 745 | 7,000 | 745 |
| 2005-11-18 | 740 | 740 | 729 | 740 | 4,000 | 740 |
| 2005-11-17 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 2005-11-16 | 731 | 735 | 720 | 735 | 13,000 | 735 |
| 2005-11-15 | 739 | 740 | 730 | 732 | 6,000 | 732 |
| 2005-11-14 | 726 | 740 | 725 | 740 | 7,000 | 740 |
| 2005-11-11 | 722 | 725 | 710 | 725 | 13,000 | 725 |
| 2005-11-10 | 727 | 727 | 722 | 722 | 5,000 | 722 |
| 2005-11-09 | 699 | 750 | 699 | 745 | 32,000 | 745 |
| 2005-11-08 | 709 | 709 | 694 | 699 | 26,000 | 699 |
| 2005-11-07 | 707 | 709 | 691 | 709 | 27,000 | 709 |
| 2005-11-04 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 2005-11-02 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2005-11-01 | 740 | 758 | 712 | 720 | 17,000 | 720 |
| 2005-10-31 | 721 | 721 | 711 | 715 | 9,000 | 715 |
| 2005-10-28 | 720 | 720 | 710 | 720 | 31,000 | 720 |
| 2005-10-27 | 692 | 692 | 690 | 690 | 13,000 | 690 |
| 2005-10-26 | 690 | 690 | 681 | 690 | 13,000 | 690 |
| 2005-10-25 | 695 | 715 | 693 | 698 | 25,000 | 698 |
| 2005-10-24 | 715 | 720 | 710 | 715 | 17,000 | 715 |
| 2005-10-21 | 769 | 769 | 725 | 725 | 8,000 | 725 |
| 2005-10-20 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2005-10-19 | 741 | 744 | 738 | 744 | 15,000 | 744 |
| 2005-10-18 | 738 | 740 | 738 | 739 | 9,000 | 739 |
| 2005-10-17 | 740 | 741 | 735 | 738 | 24,000 | 738 |
| 2005-10-14 | 741 | 745 | 739 | 739 | 17,000 | 739 |
| 2005-10-13 | 745 | 750 | 740 | 742 | 37,000 | 742 |
| 2005-10-12 | 780 | 780 | 750 | 750 | 13,000 | 750 |
| 2005-10-11 | 781 | 781 | 770 | 780 | 16,000 | 780 |
| 2005-10-07 | 770 | 790 | 770 | 790 | 6,000 | 790 |
| 2005-10-06 | 770 | 780 | 770 | 780 | 13,000 | 780 |
| 2005-10-05 | 765 | 765 | 761 | 765 | 19,000 | 765 |
| 2005-10-04 | 756 | 760 | 751 | 757 | 16,000 | 757 |
| 2005-10-03 | 746 | 750 | 746 | 750 | 7,000 | 750 |
| 2005-09-30 | 740 | 750 | 730 | 750 | 61,000 | 750 |
| 2005-09-29 | 731 | 760 | 730 | 750 | 98,000 | 750 |
| 2005-09-28 | 721 | 730 | 721 | 730 | 13,000 | 730 |
| 2005-09-27 | 775 | 775 | 709 | 740 | 99,000 | 740 |
| 2005-09-26 | 795 | 800 | 795 | 795 | 117,000 | 795 |
| 2005-09-22 | 890 | 895 | 873 | 895 | 20,000 | 895 |
| 2005-09-21 | 920 | 920 | 880 | 880 | 44,000 | 880 |
| 2005-09-20 | 928 | 940 | 900 | 905 | 81,000 | 905 |
| 2005-09-16 | 908 | 918 | 900 | 918 | 89,000 | 918 |
| 2005-09-15 | 825 | 880 | 825 | 878 | 101,000 | 878 |
| 2005-09-14 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 2005-09-13 | 803 | 811 | 802 | 810 | 28,000 | 810 |
| 2005-09-12 | 806 | 806 | 800 | 800 | 20,000 | 800 |
| 2005-09-09 | 796 | 802 | 796 | 800 | 95,000 | 800 |
| 2005-09-08 | 803 | 803 | 796 | 796 | 65,000 | 796 |
| 2005-09-07 | 809 | 809 | 802 | 805 | 29,000 | 805 |
| 2005-09-06 | 814 | 814 | 810 | 810 | 48,000 | 810 |
| 2005-09-05 | 810 | 814 | 810 | 814 | 4,000 | 814 |
| 2005-09-02 | 816 | 816 | 810 | 810 | 5,000 | 810 |
| 2005-09-01 | 813 | 816 | 813 | 816 | 17,000 | 816 |
| 2005-08-31 | 811 | 816 | 805 | 816 | 37,000 | 816 |
| 2005-08-30 | 815 | 819 | 810 | 810 | 32,000 | 810 |
| 2005-08-29 | 815 | 819 | 809 | 810 | 27,000 | 810 |
| 2005-08-26 | 797 | 810 | 797 | 806 | 43,000 | 806 |
| 2005-08-25 | 805 | 810 | 785 | 790 | 14,000 | 790 |
| 2005-08-24 | 790 | 808 | 790 | 800 | 46,000 | 800 |
| 2005-08-23 | 786 | 796 | 782 | 790 | 14,000 | 790 |
| 2005-08-22 | 792 | 792 | 773 | 780 | 6,000 | 780 |
| 2005-08-19 | 770 | 778 | 758 | 778 | 15,000 | 778 |
| 2005-08-18 | 759 | 760 | 752 | 760 | 7,000 | 760 |
| 2005-08-17 | 755 | 760 | 735 | 750 | 11,000 | 750 |
| 2005-08-16 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 2005-08-15 | 753 | 758 | 753 | 758 | 4,000 | 758 |
| 2005-08-12 | 753 | 754 | 753 | 753 | 6,000 | 753 |
| 2005-08-11 | 759 | 759 | 750 | 750 | 7,000 | 750 |
| 2005-08-10 | 761 | 780 | 750 | 780 | 17,000 | 780 |
| 2005-08-09 | 740 | 757 | 740 | 757 | 6,000 | 757 |
| 2005-08-08 | 750 | 750 | 733 | 733 | 12,000 | 733 |
| 2005-08-05 | 784 | 784 | 758 | 758 | 16,000 | 758 |
| 2005-08-04 | 783 | 783 | 760 | 777 | 32,000 | 777 |
| 2005-08-03 | 784 | 800 | 780 | 781 | 65,000 | 781 |
| 2005-08-02 | 790 | 805 | 790 | 790 | 51,000 | 790 |
| 2005-08-01 | 771 | 790 | 764 | 775 | 39,000 | 775 |
| 2005-07-28 | 805 | 805 | 755 | 790 | 40,000 | 790 |
| 2005-07-27 | 810 | 815 | 808 | 808 | 24,000 | 808 |
| 2005-07-26 | 815 | 815 | 803 | 803 | 11,000 | 803 |
| 2005-07-25 | 830 | 830 | 805 | 815 | 15,000 | 815 |
| 2005-07-22 | 800 | 818 | 797 | 815 | 50,000 | 815 |
| 2005-07-21 | 800 | 820 | 790 | 798 | 67,000 | 798 |
| 2005-07-20 | 780 | 805 | 780 | 786 | 48,000 | 786 |
| 2005-07-19 | 761 | 778 | 761 | 775 | 33,000 | 775 |
| 2005-07-15 | 755 | 775 | 755 | 765 | 40,000 | 765 |
| 2005-07-14 | 735 | 764 | 735 | 764 | 11,000 | 764 |
| 2005-07-13 | 750 | 765 | 740 | 765 | 10,000 | 765 |
| 2005-07-12 | 765 | 765 | 740 | 750 | 18,000 | 750 |
| 2005-07-11 | 778 | 790 | 755 | 765 | 30,000 | 765 |
| 2005-07-08 | 760 | 800 | 755 | 778 | 68,000 | 778 |
| 2005-07-07 | 744 | 750 | 727 | 750 | 44,000 | 750 |
| 2005-07-06 | 720 | 755 | 705 | 740 | 88,000 | 740 |
| 2005-07-05 | 730 | 730 | 700 | 720 | 103,000 | 720 |
| 2005-07-04 | 700 | 750 | 691 | 728 | 151,000 | 728 |
| 2005-07-01 | 659 | 661 | 659 | 661 | 10,000 | 661 |
| 2005-06-29 | 665 | 665 | 645 | 660 | 9,000 | 660 |
| 2005-06-28 | 645 | 660 | 645 | 660 | 4,000 | 660 |
| 2005-06-27 | 643 | 653 | 643 | 653 | 2,000 | 653 |
| 2005-06-24 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 2005-06-23 | 650 | 659 | 650 | 655 | 9,000 | 655 |
| 2005-06-22 | 655 | 665 | 641 | 665 | 11,000 | 665 |
| 2005-06-21 | 655 | 672 | 655 | 672 | 6,000 | 672 |
| 2005-06-20 | 660 | 670 | 655 | 660 | 8,000 | 660 |
| 2005-06-17 | 675 | 675 | 651 | 670 | 10,000 | 670 |
| 2005-06-16 | 645 | 680 | 633 | 680 | 20,000 | 680 |
| 2005-06-15 | 680 | 690 | 655 | 655 | 17,000 | 655 |
| 2005-06-14 | 655 | 690 | 655 | 680 | 54,000 | 680 |
| 2005-06-13 | 640 | 656 | 640 | 656 | 11,000 | 656 |
| 2005-06-10 | 650 | 650 | 621 | 650 | 31,000 | 650 |
| 2005-06-09 | 663 | 663 | 630 | 630 | 19,000 | 630 |
| 2005-06-08 | 647 | 665 | 642 | 664 | 34,000 | 664 |
| 2005-06-07 | 643 | 643 | 620 | 622 | 7,000 | 622 |
| 2005-06-06 | 605 | 656 | 605 | 645 | 19,000 | 645 |
| 2005-06-03 | 606 | 606 | 605 | 605 | 5,000 | 605 |
| 2005-06-02 | 605 | 605 | 601 | 604 | 10,000 | 604 |
| 2005-06-01 | 600 | 608 | 600 | 605 | 14,000 | 605 |
| 2005-05-31 | 604 | 604 | 600 | 600 | 15,000 | 600 |
| 2005-05-30 | 597 | 604 | 597 | 604 | 18,000 | 604 |
| 2005-05-27 | 597 | 600 | 597 | 598 | 7,000 | 598 |
| 2005-05-26 | 600 | 600 | 595 | 596 | 6,000 | 596 |
| 2005-05-25 | 610 | 610 | 597 | 602 | 24,000 | 602 |
| 2005-05-24 | 611 | 611 | 607 | 610 | 31,000 | 610 |
| 2005-05-23 | 628 | 628 | 610 | 610 | 10,000 | 610 |
| 2005-05-20 | 602 | 608 | 602 | 608 | 6,000 | 608 |
| 2005-05-19 | 606 | 610 | 600 | 602 | 20,000 | 602 |
| 2005-05-18 | 603 | 605 | 602 | 604 | 10,000 | 604 |
| 2005-05-17 | 621 | 621 | 601 | 602 | 29,000 | 602 |
| 2005-05-16 | 631 | 631 | 620 | 620 | 29,000 | 620 |
| 2005-05-13 | 635 | 647 | 635 | 641 | 22,000 | 641 |
| 2005-05-12 | 630 | 635 | 630 | 630 | 11,000 | 630 |
| 2005-05-11 | 603 | 630 | 603 | 630 | 13,000 | 630 |
| 2005-05-10 | 680 | 680 | 633 | 633 | 13,000 | 633 |
| 2005-05-09 | 676 | 680 | 670 | 680 | 18,000 | 680 |
| 2005-05-06 | 676 | 679 | 670 | 675 | 21,000 | 675 |
| 2005-05-02 | 679 | 680 | 676 | 676 | 18,000 | 676 |
| 2005-04-28 | 688 | 688 | 665 | 680 | 43,000 | 680 |
| 2005-04-27 | 686 | 686 | 670 | 675 | 88,000 | 675 |
| 2005-04-26 | 650 | 688 | 640 | 688 | 87,000 | 688 |
| 2005-04-25 | 653 | 653 | 612 | 631 | 58,000 | 631 |
| 2005-04-22 | 625 | 665 | 625 | 662 | 180,000 | 662 |
| 2005-04-21 | 566 | 566 | 550 | 565 | 18,000 | 565 |
| 2005-04-20 | 590 | 590 | 572 | 572 | 9,000 | 572 |
| 2005-04-19 | 569 | 595 | 563 | 590 | 29,000 | 590 |
| 2005-04-18 | 600 | 601 | 570 | 570 | 22,000 | 570 |
| 2005-04-15 | 602 | 610 | 600 | 610 | 23,000 | 610 |
| 2005-04-14 | 601 | 602 | 600 | 602 | 25,000 | 602 |
| 2005-04-13 | 612 | 612 | 602 | 604 | 9,000 | 604 |
| 2005-04-12 | 613 | 616 | 613 | 614 | 4,000 | 614 |
| 2005-04-11 | 616 | 616 | 612 | 616 | 9,000 | 616 |
| 2005-04-08 | 631 | 635 | 612 | 635 | 18,000 | 635 |
| 2005-04-07 | 627 | 634 | 625 | 634 | 17,000 | 634 |
| 2005-04-06 | 610 | 625 | 600 | 625 | 38,000 | 625 |
| 2005-04-05 | 605 | 610 | 601 | 610 | 51,000 | 610 |
| 2005-04-04 | 625 | 625 | 600 | 617 | 57,000 | 617 |
| 2005-04-01 | 653 | 655 | 640 | 650 | 20,000 | 650 |
| 2005-03-31 | 685 | 685 | 660 | 660 | 14,000 | 660 |
| 2005-03-30 | 708 | 710 | 651 | 676 | 28,000 | 676 |
| 2005-03-29 | 687 | 715 | 670 | 704 | 53,000 | 704 |
| 2005-03-28 | 680 | 699 | 680 | 697 | 54,000 | 697 |
| 2005-03-25 | 680 | 680 | 659 | 680 | 49,000 | 680 |
| 2005-03-24 | 650 | 679 | 650 | 660 | 90,000 | 660 |
| 2005-03-23 | 615 | 659 | 615 | 635 | 90,000 | 635 |
| 2005-03-22 | 606 | 619 | 605 | 615 | 26,000 | 615 |
| 2005-03-18 | 598 | 608 | 592 | 600 | 34,000 | 600 |
| 2005-03-17 | 600 | 602 | 592 | 592 | 32,000 | 592 |
| 2005-03-16 | 608 | 608 | 593 | 593 | 10,000 | 593 |
| 2005-03-15 | 606 | 608 | 593 | 608 | 26,000 | 608 |
| 2005-03-14 | 604 | 615 | 602 | 608 | 17,000 | 608 |
| 2005-03-11 | 598 | 615 | 598 | 614 | 9,000 | 614 |
| 2005-03-10 | 600 | 603 | 595 | 598 | 36,000 | 598 |
| 2005-03-09 | 603 | 604 | 603 | 603 | 5,000 | 603 |
| 2005-03-08 | 605 | 610 | 602 | 602 | 12,000 | 602 |
| 2005-03-07 | 611 | 620 | 603 | 605 | 36,000 | 605 |
| 2005-03-04 | 611 | 611 | 602 | 605 | 34,000 | 605 |
| 2005-03-03 | 617 | 619 | 615 | 616 | 23,000 | 616 |
| 2005-03-02 | 619 | 626 | 617 | 618 | 23,000 | 618 |
| 2005-03-01 | 625 | 625 | 616 | 617 | 5,000 | 617 |
| 2005-02-28 | 615 | 630 | 615 | 630 | 21,000 | 630 |
| 2005-02-25 | 630 | 640 | 610 | 615 | 33,000 | 615 |
| 2005-02-24 | 620 | 620 | 615 | 620 | 13,000 | 620 |
| 2005-02-23 | 629 | 629 | 609 | 615 | 21,000 | 615 |
| 2005-02-22 | 620 | 630 | 616 | 630 | 12,000 | 630 |
| 2005-02-21 | 623 | 626 | 623 | 626 | 15,000 | 626 |
| 2005-02-18 | 599 | 624 | 597 | 624 | 28,000 | 624 |
| 2005-02-17 | 630 | 630 | 600 | 600 | 36,000 | 600 |
| 2005-02-16 | 650 | 650 | 621 | 622 | 43,000 | 622 |
| 2005-02-15 | 663 | 668 | 656 | 656 | 32,000 | 656 |
| 2005-02-14 | 660 | 679 | 660 | 668 | 29,000 | 668 |
| 2005-02-10 | 680 | 690 | 666 | 690 | 51,000 | 690 |
| 2005-02-09 | 690 | 693 | 683 | 683 | 21,000 | 683 |
| 2005-02-08 | 699 | 700 | 693 | 697 | 35,000 | 697 |
| 2005-02-07 | 715 | 715 | 698 | 700 | 90,000 | 700 |
| 2005-02-04 | 701 | 707 | 690 | 700 | 40,000 | 700 |
| 2005-02-03 | 696 | 710 | 685 | 700 | 55,000 | 700 |
| 2005-02-02 | 681 | 698 | 681 | 690 | 24,000 | 690 |
| 2005-02-01 | 677 | 700 | 677 | 678 | 26,000 | 678 |
| 2005-01-31 | 680 | 680 | 670 | 675 | 29,000 | 675 |
| 2005-01-28 | 700 | 705 | 681 | 681 | 42,000 | 681 |
| 2005-01-27 | 721 | 725 | 701 | 705 | 20,000 | 705 |
| 2005-01-26 | 741 | 741 | 710 | 725 | 34,000 | 725 |
| 2005-01-25 | 735 | 754 | 720 | 745 | 103,000 | 745 |
| 2005-01-24 | 715 | 750 | 705 | 739 | 176,000 | 739 |
| 2005-01-21 | 680 | 680 | 670 | 675 | 34,000 | 675 |
| 2005-01-20 | 690 | 690 | 670 | 670 | 30,000 | 670 |
| 2005-01-19 | 661 | 700 | 661 | 690 | 109,000 | 690 |
| 2005-01-18 | 681 | 681 | 657 | 658 | 65,000 | 658 |
| 2005-01-17 | 699 | 725 | 690 | 691 | 81,000 | 691 |
| 2005-01-14 | 715 | 715 | 679 | 679 | 139,000 | 679 |
| 2005-01-13 | 770 | 770 | 717 | 718 | 107,000 | 718 |
| 2005-01-12 | 835 | 835 | 741 | 760 | 725,000 | 760 |
| 2005-01-11 | 815 | 815 | 815 | 815 | 29,000 | 815 |
| 2005-01-07 | 715 | 715 | 715 | 715 | 17,000 | 715 |
| 2005-01-06 | 640 | 640 | 615 | 615 | 12,000 | 615 |
| 2005-01-05 | 665 | 665 | 615 | 650 | 54,000 | 650 |
| 2005-01-04 | 598 | 654 | 598 | 645 | 57,000 | 645 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
