9698 (株)クレオ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-12-29 | 142 | 142 | 137 | 138 | 6,000 | 138 |
| 2010-12-28 | 144 | 144 | 139 | 144 | 3,000 | 144 |
| 2010-12-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-12-24 | 142 | 142 | 140 | 140 | 12,000 | 140 |
| 2010-12-22 | 142 | 144 | 142 | 144 | 3,000 | 144 |
| 2010-12-21 | 144 | 144 | 141 | 141 | 3,000 | 141 |
| 2010-12-20 | 139 | 142 | 139 | 142 | 3,000 | 142 |
| 2010-12-17 | 146 | 146 | 137 | 137 | 9,000 | 137 |
| 2010-12-16 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2010-12-15 | 140 | 144 | 140 | 144 | 4,000 | 144 |
| 2010-12-14 | 140 | 140 | 139 | 140 | 6,000 | 140 |
| 2010-12-13 | 138 | 140 | 138 | 140 | 3,000 | 140 |
| 2010-12-10 | 135 | 141 | 134 | 141 | 23,000 | 141 |
| 2010-12-09 | 134 | 134 | 133 | 134 | 5,000 | 134 |
| 2010-12-07 | 136 | 136 | 131 | 134 | 4,000 | 134 |
| 2010-12-06 | 131 | 132 | 130 | 132 | 10,000 | 132 |
| 2010-12-02 | 133 | 133 | 132 | 133 | 4,000 | 133 |
| 2010-11-30 | 134 | 135 | 134 | 135 | 5,000 | 135 |
| 2010-11-29 | 132 | 134 | 131 | 134 | 11,000 | 134 |
| 2010-11-26 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-11-25 | 137 | 137 | 137 | 137 | 7,000 | 137 |
| 2010-11-24 | 133 | 137 | 133 | 137 | 7,000 | 137 |
| 2010-11-22 | 130 | 133 | 130 | 133 | 5,000 | 133 |
| 2010-11-19 | 130 | 130 | 128 | 130 | 8,000 | 130 |
| 2010-11-18 | 135 | 137 | 130 | 130 | 33,000 | 130 |
| 2010-11-16 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2010-11-15 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-11-11 | 145 | 145 | 143 | 143 | 3,000 | 143 |
| 2010-11-10 | 149 | 149 | 142 | 143 | 4,000 | 143 |
| 2010-11-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-11-04 | 146 | 150 | 142 | 150 | 5,000 | 150 |
| 2010-10-26 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-10-25 | 155 | 155 | 150 | 150 | 6,000 | 150 |
| 2010-10-22 | 154 | 154 | 151 | 151 | 5,000 | 151 |
| 2010-10-21 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2010-10-14 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2010-10-13 | 157 | 159 | 153 | 159 | 3,000 | 159 |
| 2010-09-24 | 156 | 162 | 156 | 162 | 7,000 | 162 |
| 2010-09-22 | 155 | 160 | 155 | 156 | 3,000 | 156 |
| 2010-09-16 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2010-09-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-09-10 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-09-09 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-09-07 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2010-09-02 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2010-08-31 | 153 | 158 | 153 | 158 | 3,000 | 158 |
| 2010-08-25 | 152 | 156 | 152 | 156 | 7,000 | 156 |
| 2010-08-24 | 154 | 156 | 154 | 156 | 4,000 | 156 |
| 2010-08-23 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2010-08-19 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-08-16 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-08-11 | 158 | 162 | 158 | 162 | 2,000 | 162 |
| 2010-08-06 | 157 | 162 | 157 | 162 | 2,000 | 162 |
| 2010-08-03 | 154 | 163 | 154 | 163 | 4,000 | 163 |
| 2010-07-30 | 155 | 159 | 155 | 159 | 2,000 | 159 |
| 2010-07-28 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-07-27 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2010-07-26 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-07-23 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2010-07-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-07-21 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-07-16 | 155 | 157 | 155 | 156 | 4,000 | 156 |
| 2010-07-14 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2010-07-08 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-07-05 | 152 | 159 | 152 | 159 | 11,000 | 159 |
| 2010-06-30 | 157 | 161 | 157 | 161 | 2,000 | 161 |
| 2010-06-25 | 163 | 163 | 158 | 162 | 16,000 | 162 |
| 2010-06-24 | 162 | 163 | 162 | 162 | 5,000 | 162 |
| 2010-06-23 | 163 | 163 | 162 | 162 | 3,000 | 162 |
| 2010-06-17 | 157 | 162 | 157 | 162 | 2,000 | 162 |
| 2010-06-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-06-15 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-06-11 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-06-07 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-06-04 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-05-31 | 157 | 162 | 157 | 162 | 6,000 | 162 |
| 2010-05-28 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-05-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-05-26 | 163 | 163 | 150 | 150 | 12,000 | 150 |
| 2010-05-25 | 161 | 168 | 156 | 168 | 22,000 | 168 |
| 2010-05-24 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2010-05-21 | 167 | 167 | 161 | 165 | 5,000 | 165 |
| 2010-05-20 | 172 | 177 | 172 | 177 | 5,000 | 177 |
| 2010-05-18 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-05-13 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2010-05-10 | 170 | 177 | 167 | 176 | 4,000 | 176 |
| 2010-05-07 | 163 | 165 | 162 | 165 | 3,000 | 165 |
| 2010-05-06 | 172 | 172 | 168 | 168 | 4,000 | 168 |
| 2010-04-30 | 176 | 176 | 172 | 173 | 11,000 | 173 |
| 2010-04-28 | 177 | 187 | 176 | 187 | 9,000 | 187 |
| 2010-04-27 | 175 | 179 | 175 | 179 | 8,000 | 179 |
| 2010-04-26 | 168 | 170 | 166 | 170 | 4,000 | 170 |
| 2010-04-23 | 169 | 170 | 169 | 170 | 7,000 | 170 |
| 2010-04-22 | 165 | 168 | 165 | 168 | 3,000 | 168 |
| 2010-04-19 | 162 | 165 | 162 | 165 | 11,000 | 165 |
| 2010-04-16 | 160 | 169 | 160 | 169 | 7,000 | 169 |
| 2010-04-15 | 157 | 158 | 157 | 158 | 7,000 | 158 |
| 2010-04-13 | 162 | 162 | 158 | 161 | 8,000 | 161 |
| 2010-04-09 | 162 | 167 | 162 | 167 | 5,000 | 167 |
| 2010-04-08 | 160 | 164 | 159 | 159 | 10,000 | 159 |
| 2010-04-07 | 159 | 166 | 159 | 166 | 6,000 | 166 |
| 2010-04-06 | 164 | 164 | 162 | 163 | 3,000 | 163 |
| 2010-04-05 | 163 | 169 | 160 | 169 | 12,000 | 169 |
| 2010-04-02 | 161 | 163 | 161 | 163 | 4,000 | 163 |
| 2010-04-01 | 155 | 163 | 155 | 163 | 12,000 | 163 |
| 2010-03-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-03-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-03-26 | 154 | 157 | 154 | 157 | 2,000 | 157 |
| 2010-03-25 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2010-03-24 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-03-23 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2010-03-19 | 155 | 159 | 155 | 159 | 2,000 | 159 |
| 2010-03-15 | 160 | 160 | 159 | 159 | 4,000 | 159 |
| 2010-03-11 | 160 | 163 | 160 | 163 | 4,000 | 163 |
| 2010-03-10 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-03-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-03-04 | 159 | 164 | 159 | 164 | 16,000 | 164 |
| 2010-02-25 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2010-02-24 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2010-02-23 | 158 | 159 | 158 | 159 | 3,000 | 159 |
| 2010-02-22 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2010-02-18 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-02-17 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-02-15 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-02-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-02-10 | 164 | 169 | 161 | 165 | 6,000 | 165 |
| 2010-02-02 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-01-27 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-01-25 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2010-01-22 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2010-01-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-01-20 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-01-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-01-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-01-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
