9698 (株)クレオ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 199 | 199 | 199 | 199 | 6,000 | 199 |
| 2008-12-24 | 164 | 169 | 164 | 169 | 4,000 | 169 |
| 2008-12-22 | 171 | 172 | 171 | 172 | 3,000 | 172 |
| 2008-12-19 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2008-12-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-12-12 | 219 | 219 | 219 | 219 | 12,000 | 219 |
| 2008-12-11 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2008-12-10 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2008-12-09 | 189 | 189 | 188 | 188 | 10,000 | 188 |
| 2008-12-08 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2008-12-05 | 180 | 190 | 180 | 190 | 5,000 | 190 |
| 2008-12-03 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2008-11-27 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2008-11-26 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2008-11-25 | 181 | 181 | 180 | 181 | 12,000 | 181 |
| 2008-11-21 | 181 | 181 | 181 | 181 | 19,000 | 181 |
| 2008-11-20 | 182 | 182 | 182 | 182 | 9,000 | 182 |
| 2008-11-18 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2008-11-14 | 184 | 185 | 180 | 185 | 6,000 | 185 |
| 2008-11-13 | 175 | 188 | 175 | 186 | 5,000 | 186 |
| 2008-11-12 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2008-11-11 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2008-11-10 | 188 | 188 | 187 | 188 | 3,000 | 188 |
| 2008-11-07 | 189 | 189 | 154 | 188 | 9,000 | 188 |
| 2008-11-06 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2008-11-05 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2008-11-04 | 177 | 190 | 177 | 190 | 9,000 | 190 |
| 2008-10-31 | 160 | 177 | 160 | 177 | 8,000 | 177 |
| 2008-10-30 | 145 | 160 | 145 | 160 | 9,000 | 160 |
| 2008-10-29 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2008-10-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-10-24 | 138 | 150 | 137 | 150 | 12,000 | 150 |
| 2008-10-23 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2008-10-15 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2008-10-14 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2008-10-10 | 130 | 130 | 105 | 125 | 6,000 | 125 |
| 2008-10-09 | 100 | 130 | 100 | 130 | 34,000 | 130 |
| 2008-10-08 | 157 | 157 | 130 | 145 | 12,000 | 145 |
| 2008-10-07 | 166 | 166 | 162 | 162 | 2,000 | 162 |
| 2008-10-03 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2008-10-02 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-10-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-09-30 | 175 | 190 | 175 | 190 | 3,000 | 190 |
| 2008-09-29 | 185 | 195 | 185 | 195 | 3,000 | 195 |
| 2008-09-26 | 197 | 197 | 197 | 197 | 17,000 | 197 |
| 2008-09-25 | 181 | 196 | 181 | 196 | 9,000 | 196 |
| 2008-09-24 | 168 | 176 | 168 | 176 | 3,000 | 176 |
| 2008-09-22 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-09-19 | 176 | 176 | 161 | 168 | 5,000 | 168 |
| 2008-09-16 | 156 | 171 | 156 | 171 | 4,000 | 171 |
| 2008-09-11 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2008-09-10 | 180 | 180 | 178 | 178 | 2,000 | 178 |
| 2008-09-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-09-08 | 161 | 171 | 161 | 171 | 2,000 | 171 |
| 2008-09-05 | 160 | 164 | 158 | 160 | 8,000 | 160 |
| 2008-09-04 | 170 | 180 | 170 | 180 | 6,000 | 180 |
| 2008-09-03 | 170 | 171 | 155 | 171 | 11,000 | 171 |
| 2008-09-02 | 177 | 180 | 170 | 180 | 4,000 | 180 |
| 2008-09-01 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-08-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-08-27 | 183 | 190 | 180 | 190 | 4,000 | 190 |
| 2008-08-25 | 193 | 198 | 193 | 198 | 7,000 | 198 |
| 2008-08-22 | 193 | 193 | 188 | 188 | 2,000 | 188 |
| 2008-08-21 | 180 | 198 | 180 | 198 | 4,000 | 198 |
| 2008-08-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-08-12 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2008-08-11 | 193 | 193 | 192 | 192 | 8,000 | 192 |
| 2008-08-08 | 195 | 195 | 180 | 192 | 17,000 | 192 |
| 2008-08-07 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-08-06 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2008-08-04 | 229 | 229 | 220 | 220 | 3,000 | 220 |
| 2008-07-30 | 205 | 226 | 205 | 226 | 4,000 | 226 |
| 2008-07-25 | 218 | 238 | 218 | 230 | 7,000 | 230 |
| 2008-07-24 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2008-07-16 | 200 | 220 | 200 | 220 | 4,000 | 220 |
| 2008-07-15 | 212 | 215 | 210 | 210 | 14,000 | 210 |
| 2008-07-14 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2008-07-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-07-10 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-07-08 | 222 | 232 | 220 | 220 | 6,000 | 220 |
| 2008-07-07 | 236 | 236 | 220 | 220 | 8,000 | 220 |
| 2008-07-03 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-07-02 | 243 | 243 | 235 | 235 | 6,000 | 235 |
| 2008-06-30 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-06-27 | 259 | 260 | 259 | 260 | 8,000 | 260 |
| 2008-06-25 | 243 | 260 | 243 | 260 | 8,000 | 260 |
| 2008-06-24 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2008-06-23 | 240 | 249 | 240 | 249 | 2,000 | 249 |
| 2008-06-19 | 239 | 254 | 239 | 254 | 2,000 | 254 |
| 2008-06-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-06-17 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-06-12 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2008-06-11 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2008-06-06 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2008-06-04 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2008-06-03 | 245 | 265 | 245 | 265 | 3,000 | 265 |
| 2008-05-30 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2008-05-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-05-28 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2008-05-26 | 251 | 258 | 250 | 258 | 5,000 | 258 |
| 2008-05-23 | 260 | 261 | 260 | 261 | 4,000 | 261 |
| 2008-05-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-05-19 | 252 | 252 | 247 | 247 | 2,000 | 247 |
| 2008-05-15 | 265 | 272 | 265 | 272 | 3,000 | 272 |
| 2008-05-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-05-01 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2008-04-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-04-25 | 246 | 269 | 246 | 269 | 6,000 | 269 |
| 2008-04-24 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2008-04-23 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 2008-04-22 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2008-04-17 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2008-04-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-04-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-04-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-04-03 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2008-04-02 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-04-01 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-03-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-03-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-03-25 | 256 | 257 | 256 | 256 | 6,000 | 256 |
| 2008-03-24 | 264 | 266 | 260 | 260 | 9,000 | 260 |
| 2008-03-21 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2008-03-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-03-18 | 257 | 257 | 252 | 252 | 5,000 | 252 |
| 2008-03-17 | 284 | 284 | 251 | 257 | 6,000 | 257 |
| 2008-03-14 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2008-03-13 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-03-12 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-03-11 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-03-10 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2008-03-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-03-05 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-03-04 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-03-03 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-02-29 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2008-02-28 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-02-27 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2008-02-26 | 323 | 323 | 312 | 312 | 5,000 | 312 |
| 2008-02-25 | 323 | 323 | 323 | 323 | 7,000 | 323 |
| 2008-02-22 | 300 | 303 | 300 | 303 | 5,000 | 303 |
| 2008-02-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-02-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-19 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2008-02-18 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2008-02-15 | 297 | 299 | 297 | 299 | 4,000 | 299 |
| 2008-02-13 | 284 | 284 | 279 | 279 | 5,000 | 279 |
| 2008-02-12 | 299 | 299 | 279 | 279 | 4,000 | 279 |
| 2008-02-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-07 | 300 | 300 | 295 | 300 | 7,000 | 300 |
| 2008-02-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-02-05 | 307 | 307 | 300 | 300 | 9,000 | 300 |
| 2008-02-04 | 302 | 307 | 300 | 307 | 17,000 | 307 |
| 2008-02-01 | 280 | 280 | 280 | 280 | 23,000 | 280 |
| 2008-01-31 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-01-30 | 278 | 278 | 270 | 270 | 4,000 | 270 |
| 2008-01-29 | 270 | 278 | 270 | 278 | 6,000 | 278 |
| 2008-01-28 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2008-01-25 | 270 | 272 | 270 | 270 | 8,000 | 270 |
| 2008-01-24 | 262 | 265 | 260 | 265 | 6,000 | 265 |
| 2008-01-23 | 260 | 265 | 260 | 260 | 6,000 | 260 |
| 2008-01-22 | 254 | 257 | 250 | 257 | 9,000 | 257 |
| 2008-01-21 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2008-01-18 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2008-01-17 | 270 | 270 | 255 | 255 | 5,000 | 255 |
| 2008-01-16 | 272 | 272 | 250 | 265 | 10,000 | 265 |
| 2008-01-15 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2008-01-11 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2008-01-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-01-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-01-08 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 2008-01-07 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2008-01-04 | 266 | 276 | 266 | 276 | 5,000 | 276 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
