9698 (株)クレオ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 327 | 338 | 325 | 335 | 16,000 | 335 |
| 2006-12-28 | 330 | 338 | 330 | 337 | 15,000 | 337 |
| 2006-12-27 | 315 | 328 | 315 | 328 | 13,000 | 328 |
| 2006-12-26 | 307 | 310 | 300 | 310 | 141,000 | 310 |
| 2006-12-25 | 300 | 300 | 286 | 300 | 151,000 | 300 |
| 2006-12-22 | 290 | 290 | 280 | 290 | 55,000 | 290 |
| 2006-12-21 | 294 | 296 | 285 | 290 | 49,000 | 290 |
| 2006-12-20 | 295 | 300 | 288 | 296 | 67,000 | 296 |
| 2006-12-19 | 303 | 309 | 293 | 300 | 41,000 | 300 |
| 2006-12-18 | 307 | 307 | 302 | 305 | 43,000 | 305 |
| 2006-12-15 | 311 | 311 | 304 | 307 | 12,000 | 307 |
| 2006-12-14 | 320 | 320 | 306 | 313 | 21,000 | 313 |
| 2006-12-13 | 320 | 320 | 310 | 320 | 17,000 | 320 |
| 2006-12-12 | 335 | 335 | 301 | 315 | 111,000 | 315 |
| 2006-12-11 | 350 | 352 | 324 | 333 | 90,000 | 333 |
| 2006-12-08 | 364 | 364 | 355 | 355 | 31,000 | 355 |
| 2006-12-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-12-06 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2006-12-05 | 351 | 355 | 350 | 355 | 61,000 | 355 |
| 2006-12-04 | 353 | 360 | 350 | 355 | 13,000 | 355 |
| 2006-12-01 | 350 | 353 | 345 | 353 | 19,000 | 353 |
| 2006-11-30 | 350 | 355 | 350 | 350 | 43,000 | 350 |
| 2006-11-29 | 348 | 351 | 335 | 350 | 38,000 | 350 |
| 2006-11-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-11-27 | 330 | 354 | 330 | 350 | 16,000 | 350 |
| 2006-11-24 | 376 | 380 | 355 | 355 | 13,000 | 355 |
| 2006-11-22 | 355 | 355 | 351 | 351 | 5,000 | 351 |
| 2006-11-21 | 351 | 355 | 351 | 355 | 6,000 | 355 |
| 2006-11-17 | 380 | 380 | 370 | 370 | 5,000 | 370 |
| 2006-11-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-11-15 | 389 | 389 | 379 | 379 | 2,000 | 379 |
| 2006-11-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-11-09 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2006-11-08 | 381 | 381 | 376 | 376 | 4,000 | 376 |
| 2006-11-07 | 393 | 393 | 382 | 382 | 4,000 | 382 |
| 2006-11-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-11-02 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2006-11-01 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2006-10-31 | 391 | 391 | 389 | 389 | 8,000 | 389 |
| 2006-10-30 | 400 | 400 | 391 | 391 | 7,000 | 391 |
| 2006-10-27 | 411 | 411 | 405 | 406 | 9,000 | 406 |
| 2006-10-26 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2006-10-25 | 415 | 415 | 410 | 411 | 7,000 | 411 |
| 2006-10-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-10-20 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2006-10-19 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 2006-10-18 | 391 | 396 | 391 | 396 | 6,000 | 396 |
| 2006-10-17 | 386 | 391 | 386 | 391 | 2,000 | 391 |
| 2006-10-16 | 382 | 395 | 382 | 395 | 7,000 | 395 |
| 2006-10-13 | 375 | 385 | 375 | 385 | 3,000 | 385 |
| 2006-10-12 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2006-10-11 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2006-10-10 | 390 | 390 | 388 | 388 | 6,000 | 388 |
| 2006-10-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-10-05 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 2006-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-09-27 | 381 | 400 | 381 | 399 | 7,000 | 399 |
| 2006-09-26 | 388 | 388 | 373 | 373 | 3,000 | 373 |
| 2006-09-25 | 402 | 402 | 386 | 387 | 9,000 | 387 |
| 2006-09-22 | 405 | 407 | 388 | 388 | 4,000 | 388 |
| 2006-09-21 | 403 | 404 | 385 | 385 | 20,000 | 385 |
| 2006-09-20 | 413 | 423 | 406 | 410 | 12,000 | 410 |
| 2006-09-19 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 2006-09-13 | 437 | 437 | 436 | 436 | 4,000 | 436 |
| 2006-09-12 | 438 | 438 | 436 | 436 | 5,000 | 436 |
| 2006-09-11 | 449 | 449 | 435 | 435 | 3,000 | 435 |
| 2006-09-08 | 449 | 449 | 440 | 440 | 2,000 | 440 |
| 2006-09-07 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-09-06 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2006-09-05 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2006-09-01 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2006-08-31 | 465 | 470 | 460 | 460 | 6,000 | 460 |
| 2006-08-28 | 489 | 489 | 470 | 470 | 4,000 | 470 |
| 2006-08-25 | 485 | 490 | 485 | 490 | 9,000 | 490 |
| 2006-08-24 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2006-08-23 | 465 | 465 | 464 | 465 | 4,000 | 465 |
| 2006-08-22 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2006-08-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-08-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-08-17 | 431 | 440 | 430 | 440 | 10,000 | 440 |
| 2006-08-16 | 440 | 440 | 430 | 435 | 9,000 | 435 |
| 2006-08-15 | 435 | 435 | 430 | 432 | 9,000 | 432 |
| 2006-08-11 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2006-08-10 | 440 | 445 | 440 | 440 | 11,000 | 440 |
| 2006-08-09 | 436 | 440 | 436 | 440 | 6,000 | 440 |
| 2006-08-08 | 445 | 450 | 430 | 430 | 6,000 | 430 |
| 2006-08-07 | 446 | 447 | 445 | 445 | 7,000 | 445 |
| 2006-08-03 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 2006-08-02 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 2006-08-01 | 500 | 500 | 480 | 480 | 3,000 | 480 |
| 2006-07-31 | 453 | 480 | 450 | 480 | 3,000 | 480 |
| 2006-07-25 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2006-07-24 | 463 | 463 | 458 | 458 | 4,000 | 458 |
| 2006-07-21 | 471 | 471 | 462 | 462 | 5,000 | 462 |
| 2006-07-20 | 475 | 490 | 475 | 490 | 6,000 | 490 |
| 2006-07-19 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2006-07-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2006-07-13 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2006-07-12 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 2006-07-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-07-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-06 | 532 | 532 | 532 | 532 | 10,000 | 532 |
| 2006-07-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2006-07-04 | 535 | 535 | 525 | 525 | 3,000 | 525 |
| 2006-06-30 | 531 | 535 | 531 | 535 | 7,000 | 535 |
| 2006-06-29 | 513 | 530 | 510 | 530 | 21,000 | 530 |
| 2006-06-28 | 516 | 525 | 516 | 525 | 6,000 | 525 |
| 2006-06-27 | 527 | 530 | 510 | 530 | 8,000 | 530 |
| 2006-06-26 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2006-06-23 | 510 | 535 | 510 | 530 | 23,000 | 530 |
| 2006-06-22 | 500 | 510 | 499 | 510 | 51,000 | 510 |
| 2006-06-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-06-20 | 510 | 512 | 490 | 500 | 15,000 | 500 |
| 2006-06-19 | 524 | 530 | 519 | 519 | 8,000 | 519 |
| 2006-06-16 | 534 | 540 | 534 | 540 | 10,000 | 540 |
| 2006-06-15 | 531 | 533 | 531 | 533 | 5,000 | 533 |
| 2006-06-13 | 518 | 520 | 510 | 520 | 7,000 | 520 |
| 2006-06-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-06-09 | 510 | 525 | 510 | 522 | 10,000 | 522 |
| 2006-06-08 | 505 | 510 | 505 | 508 | 16,000 | 508 |
| 2006-06-07 | 503 | 510 | 503 | 504 | 4,000 | 504 |
| 2006-06-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2006-06-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-06-02 | 526 | 526 | 504 | 517 | 15,000 | 517 |
| 2006-06-01 | 530 | 531 | 530 | 531 | 6,000 | 531 |
| 2006-05-31 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 2006-05-30 | 525 | 540 | 525 | 531 | 13,000 | 531 |
| 2006-05-29 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2006-05-25 | 568 | 580 | 568 | 580 | 3,000 | 580 |
| 2006-05-24 | 531 | 550 | 531 | 550 | 6,000 | 550 |
| 2006-05-23 | 550 | 560 | 522 | 522 | 20,000 | 522 |
| 2006-05-22 | 564 | 566 | 560 | 560 | 7,000 | 560 |
| 2006-05-19 | 560 | 570 | 560 | 565 | 14,000 | 565 |
| 2006-05-18 | 570 | 580 | 568 | 580 | 18,000 | 580 |
| 2006-05-17 | 619 | 619 | 601 | 601 | 7,000 | 601 |
| 2006-05-16 | 626 | 630 | 615 | 615 | 4,000 | 615 |
| 2006-05-15 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2006-05-12 | 655 | 655 | 650 | 654 | 11,000 | 654 |
| 2006-05-11 | 665 | 665 | 661 | 661 | 15,000 | 661 |
| 2006-05-10 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2006-05-09 | 695 | 695 | 681 | 681 | 5,000 | 681 |
| 2006-05-08 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2006-05-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-05-01 | 725 | 725 | 680 | 700 | 8,000 | 700 |
| 2006-04-28 | 691 | 725 | 691 | 725 | 4,000 | 725 |
| 2006-04-27 | 701 | 703 | 690 | 690 | 33,000 | 690 |
| 2006-04-26 | 690 | 700 | 660 | 698 | 30,000 | 698 |
| 2006-04-25 | 699 | 699 | 686 | 686 | 9,000 | 686 |
| 2006-04-24 | 718 | 718 | 686 | 686 | 59,000 | 686 |
| 2006-04-21 | 720 | 725 | 701 | 720 | 35,000 | 720 |
| 2006-04-20 | 712 | 720 | 706 | 720 | 20,000 | 720 |
| 2006-04-19 | 721 | 725 | 720 | 722 | 19,000 | 722 |
| 2006-04-18 | 720 | 720 | 700 | 715 | 30,000 | 715 |
| 2006-04-17 | 731 | 731 | 720 | 720 | 7,000 | 720 |
| 2006-04-13 | 731 | 755 | 731 | 755 | 14,000 | 755 |
| 2006-04-12 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2006-04-11 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 2006-04-10 | 750 | 750 | 715 | 740 | 22,000 | 740 |
| 2006-04-07 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2006-04-06 | 756 | 756 | 755 | 755 | 6,000 | 755 |
| 2006-04-05 | 758 | 758 | 756 | 756 | 2,000 | 756 |
| 2006-04-04 | 758 | 758 | 758 | 758 | 7,000 | 758 |
| 2006-04-03 | 751 | 760 | 751 | 755 | 8,000 | 755 |
| 2006-03-31 | 765 | 765 | 750 | 750 | 5,000 | 750 |
| 2006-03-30 | 737 | 750 | 737 | 750 | 6,000 | 750 |
| 2006-03-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2006-03-28 | 721 | 733 | 720 | 733 | 4,000 | 733 |
| 2006-03-27 | 727 | 728 | 727 | 727 | 4,000 | 727 |
| 2006-03-24 | 735 | 735 | 730 | 730 | 4,000 | 730 |
| 2006-03-23 | 725 | 735 | 720 | 735 | 11,000 | 735 |
| 2006-03-22 | 731 | 731 | 721 | 721 | 2,000 | 721 |
| 2006-03-20 | 726 | 731 | 715 | 731 | 7,000 | 731 |
| 2006-03-17 | 721 | 725 | 700 | 706 | 37,000 | 706 |
| 2006-03-16 | 720 | 721 | 710 | 720 | 21,000 | 720 |
| 2006-03-15 | 713 | 745 | 713 | 720 | 40,000 | 720 |
| 2006-03-14 | 670 | 730 | 665 | 700 | 316,000 | 700 |
| 2006-03-13 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 2006-03-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-03-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-03-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-03-01 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 2006-02-24 | 855 | 875 | 855 | 860 | 4,000 | 860 |
| 2006-02-23 | 781 | 800 | 781 | 800 | 4,000 | 800 |
| 2006-02-22 | 756 | 781 | 756 | 781 | 2,000 | 781 |
| 2006-02-21 | 711 | 750 | 711 | 750 | 3,000 | 750 |
| 2006-02-20 | 760 | 760 | 711 | 711 | 15,000 | 711 |
| 2006-02-17 | 820 | 820 | 780 | 780 | 7,000 | 780 |
| 2006-02-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-02-14 | 840 | 840 | 790 | 790 | 10,000 | 790 |
| 2006-02-13 | 900 | 900 | 850 | 850 | 5,000 | 850 |
| 2006-02-10 | 903 | 903 | 880 | 900 | 10,000 | 900 |
| 2006-02-09 | 919 | 919 | 910 | 919 | 6,000 | 919 |
| 2006-02-08 | 931 | 931 | 929 | 929 | 4,000 | 929 |
| 2006-02-07 | 914 | 925 | 913 | 925 | 11,000 | 925 |
| 2006-02-06 | 936 | 936 | 925 | 925 | 5,000 | 925 |
| 2006-02-03 | 937 | 940 | 937 | 940 | 3,000 | 940 |
| 2006-02-02 | 939 | 940 | 930 | 940 | 8,000 | 940 |
| 2006-02-01 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2006-01-31 | 963 | 963 | 945 | 950 | 10,000 | 950 |
| 2006-01-30 | 990 | 990 | 955 | 955 | 11,000 | 955 |
| 2006-01-26 | 1,011 | 1,020 | 985 | 990 | 18,000 | 990 |
| 2006-01-25 | 970 | 1,000 | 970 | 985 | 64,000 | 985 |
| 2006-01-24 | 870 | 920 | 870 | 900 | 10,000 | 900 |
| 2006-01-23 | 855 | 870 | 850 | 870 | 15,000 | 870 |
| 2006-01-20 | 943 | 960 | 925 | 925 | 17,000 | 925 |
| 2006-01-19 | 865 | 940 | 865 | 940 | 20,000 | 940 |
| 2006-01-18 | 970 | 970 | 875 | 875 | 107,000 | 875 |
| 2006-01-17 | 1,018 | 1,050 | 975 | 975 | 63,000 | 975 |
| 2006-01-16 | 1,020 | 1,070 | 1,020 | 1,070 | 61,000 | 1,070 |
| 2006-01-13 | 980 | 1,015 | 966 | 1,015 | 41,000 | 1,015 |
| 2006-01-12 | 950 | 990 | 950 | 980 | 9,000 | 980 |
| 2006-01-11 | 970 | 970 | 950 | 950 | 8,000 | 950 |
| 2006-01-10 | 979 | 990 | 966 | 970 | 9,000 | 970 |
| 2006-01-06 | 972 | 990 | 970 | 989 | 9,000 | 989 |
| 2006-01-05 | 990 | 1,000 | 980 | 980 | 34,000 | 980 |
| 2006-01-04 | 951 | 999 | 951 | 990 | 21,000 | 990 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
