9698 (株)クレオ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 169 | 169 | 169 | 169 | 7,000 | 169 |
| 2009-12-24 | 168 | 169 | 166 | 169 | 5,000 | 169 |
| 2009-12-22 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-12-17 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 2009-12-11 | 170 | 170 | 155 | 165 | 13,000 | 165 |
| 2009-12-10 | 158 | 165 | 158 | 165 | 3,000 | 165 |
| 2009-12-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2009-12-07 | 160 | 160 | 153 | 158 | 3,000 | 158 |
| 2009-12-03 | 150 | 164 | 150 | 164 | 5,000 | 164 |
| 2009-12-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-12-01 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2009-11-27 | 160 | 164 | 160 | 164 | 2,000 | 164 |
| 2009-11-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-11-25 | 154 | 159 | 150 | 150 | 9,000 | 150 |
| 2009-11-24 | 164 | 164 | 146 | 164 | 20,000 | 164 |
| 2009-11-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-11-18 | 161 | 164 | 160 | 164 | 3,000 | 164 |
| 2009-11-17 | 160 | 164 | 160 | 164 | 3,000 | 164 |
| 2009-11-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-13 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-11-12 | 162 | 168 | 162 | 163 | 7,000 | 163 |
| 2009-11-11 | 165 | 165 | 163 | 163 | 3,000 | 163 |
| 2009-10-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-10-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2009-10-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-10-23 | 168 | 172 | 168 | 172 | 9,000 | 172 |
| 2009-10-22 | 166 | 173 | 166 | 173 | 7,000 | 173 |
| 2009-10-21 | 162 | 166 | 162 | 166 | 7,000 | 166 |
| 2009-10-20 | 161 | 164 | 161 | 163 | 3,000 | 163 |
| 2009-10-19 | 167 | 167 | 166 | 166 | 2,000 | 166 |
| 2009-10-16 | 170 | 170 | 166 | 166 | 3,000 | 166 |
| 2009-10-15 | 168 | 168 | 167 | 167 | 2,000 | 167 |
| 2009-10-13 | 164 | 169 | 164 | 169 | 2,000 | 169 |
| 2009-10-08 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-10-05 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-10-02 | 155 | 160 | 155 | 159 | 3,000 | 159 |
| 2009-09-29 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-09-28 | 165 | 170 | 165 | 170 | 6,000 | 170 |
| 2009-09-25 | 183 | 185 | 183 | 185 | 6,000 | 185 |
| 2009-09-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-09-18 | 172 | 178 | 172 | 178 | 3,000 | 178 |
| 2009-09-17 | 168 | 172 | 168 | 172 | 2,000 | 172 |
| 2009-09-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-09-11 | 167 | 172 | 167 | 172 | 4,000 | 172 |
| 2009-09-09 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-09-02 | 173 | 178 | 173 | 178 | 3,000 | 178 |
| 2009-08-25 | 183 | 188 | 183 | 188 | 6,000 | 188 |
| 2009-08-24 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-08-17 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-08-14 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2009-08-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-08-05 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-07-30 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 2009-07-29 | 176 | 176 | 171 | 171 | 4,000 | 171 |
| 2009-07-28 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2009-07-24 | 174 | 176 | 174 | 176 | 8,000 | 176 |
| 2009-07-23 | 179 | 184 | 179 | 184 | 3,000 | 184 |
| 2009-07-22 | 177 | 178 | 177 | 178 | 3,000 | 178 |
| 2009-07-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-07-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-07-13 | 177 | 177 | 172 | 172 | 9,000 | 172 |
| 2009-07-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-07-06 | 171 | 178 | 170 | 178 | 6,000 | 178 |
| 2009-07-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-07-01 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2009-06-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-06-26 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2009-06-25 | 178 | 179 | 178 | 179 | 6,000 | 179 |
| 2009-06-24 | 178 | 180 | 175 | 180 | 4,000 | 180 |
| 2009-06-23 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2009-06-22 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-06-19 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2009-06-18 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2009-06-17 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2009-06-16 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-06-15 | 174 | 174 | 170 | 170 | 4,000 | 170 |
| 2009-06-11 | 175 | 175 | 162 | 174 | 17,000 | 174 |
| 2009-06-10 | 174 | 175 | 174 | 175 | 6,000 | 175 |
| 2009-06-09 | 170 | 170 | 167 | 170 | 4,000 | 170 |
| 2009-06-05 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2009-06-03 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-06-01 | 185 | 185 | 170 | 184 | 5,000 | 184 |
| 2009-05-25 | 175 | 190 | 175 | 190 | 7,000 | 190 |
| 2009-05-22 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2009-05-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-05-19 | 155 | 160 | 155 | 160 | 3,000 | 160 |
| 2009-05-15 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-05-14 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-05-12 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-05-11 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-04-24 | 152 | 157 | 152 | 157 | 8,000 | 157 |
| 2009-04-23 | 160 | 160 | 155 | 159 | 7,000 | 159 |
| 2009-04-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-04-17 | 157 | 159 | 157 | 159 | 2,000 | 159 |
| 2009-04-16 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2009-04-15 | 153 | 160 | 150 | 160 | 10,000 | 160 |
| 2009-04-14 | 165 | 165 | 161 | 161 | 8,000 | 161 |
| 2009-04-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-04-07 | 166 | 170 | 166 | 170 | 2,000 | 170 |
| 2009-04-06 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-04-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-04-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-03-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-03-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-03-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-03-25 | 172 | 175 | 172 | 175 | 7,000 | 175 |
| 2009-03-24 | 171 | 177 | 171 | 177 | 4,000 | 177 |
| 2009-03-23 | 168 | 169 | 168 | 169 | 3,000 | 169 |
| 2009-03-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-03-10 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2009-03-09 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-03-06 | 166 | 168 | 160 | 168 | 5,000 | 168 |
| 2009-03-05 | 162 | 172 | 162 | 172 | 2,000 | 172 |
| 2009-03-02 | 163 | 163 | 160 | 162 | 5,000 | 162 |
| 2009-02-27 | 157 | 165 | 157 | 165 | 9,000 | 165 |
| 2009-02-25 | 167 | 177 | 162 | 177 | 7,000 | 177 |
| 2009-02-24 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-02-23 | 156 | 161 | 156 | 161 | 3,000 | 161 |
| 2009-02-20 | 152 | 162 | 152 | 162 | 6,000 | 162 |
| 2009-02-17 | 150 | 168 | 150 | 160 | 7,000 | 160 |
| 2009-02-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-02-12 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2009-02-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-02-05 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-02-04 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-02-03 | 140 | 142 | 140 | 142 | 4,000 | 142 |
| 2009-02-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-01-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-01-27 | 168 | 173 | 168 | 173 | 3,000 | 173 |
| 2009-01-26 | 173 | 173 | 168 | 168 | 3,000 | 168 |
| 2009-01-23 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2009-01-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-01-21 | 173 | 173 | 169 | 169 | 2,000 | 169 |
| 2009-01-20 | 174 | 174 | 168 | 168 | 3,000 | 168 |
| 2009-01-19 | 174 | 178 | 174 | 178 | 3,000 | 178 |
| 2009-01-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-01-13 | 167 | 170 | 167 | 170 | 3,000 | 170 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
