9698 (株)クレオ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-12-29 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-12-28 | 150 | 154 | 148 | 154 | 5,000 | 154 |
| 2011-12-27 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-12-26 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2011-12-22 | 152 | 155 | 152 | 152 | 7,000 | 152 |
| 2011-12-21 | 153 | 158 | 153 | 158 | 9,000 | 158 |
| 2011-12-20 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-12-16 | 155 | 155 | 149 | 151 | 42,000 | 151 |
| 2011-12-15 | 150 | 154 | 150 | 154 | 12,000 | 154 |
| 2011-12-14 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-12-13 | 154 | 154 | 148 | 148 | 10,000 | 148 |
| 2011-12-12 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-12-09 | 155 | 158 | 153 | 157 | 13,000 | 157 |
| 2011-12-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-12-07 | 153 | 157 | 150 | 157 | 6,000 | 157 |
| 2011-12-06 | 147 | 149 | 147 | 149 | 3,000 | 149 |
| 2011-12-05 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-12-01 | 147 | 148 | 147 | 148 | 2,000 | 148 |
| 2011-11-30 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-11-29 | 146 | 148 | 146 | 148 | 5,000 | 148 |
| 2011-11-28 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2011-11-25 | 138 | 145 | 138 | 145 | 16,000 | 145 |
| 2011-11-24 | 145 | 145 | 139 | 143 | 12,000 | 143 |
| 2011-11-22 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-11-21 | 155 | 155 | 143 | 145 | 22,000 | 145 |
| 2011-11-18 | 151 | 160 | 150 | 160 | 4,000 | 160 |
| 2011-11-17 | 155 | 155 | 154 | 154 | 2,000 | 154 |
| 2011-11-16 | 155 | 159 | 155 | 155 | 3,000 | 155 |
| 2011-11-15 | 158 | 161 | 156 | 159 | 4,000 | 159 |
| 2011-11-14 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-11-10 | 160 | 162 | 160 | 162 | 4,000 | 162 |
| 2011-11-09 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2011-11-08 | 168 | 173 | 168 | 173 | 2,000 | 173 |
| 2011-11-07 | 174 | 177 | 174 | 177 | 6,000 | 177 |
| 2011-11-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-11-02 | 169 | 174 | 169 | 174 | 2,000 | 174 |
| 2011-11-01 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2011-10-31 | 180 | 180 | 172 | 180 | 3,000 | 180 |
| 2011-10-28 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2011-10-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2011-10-25 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 2011-10-24 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2011-10-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2011-10-06 | 172 | 192 | 172 | 192 | 2,000 | 192 |
| 2011-10-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-10-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-09-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-09-28 | 200 | 200 | 195 | 200 | 21,000 | 200 |
| 2011-09-27 | 185 | 190 | 185 | 190 | 28,000 | 190 |
| 2011-09-22 | 188 | 188 | 180 | 180 | 10,000 | 180 |
| 2011-09-21 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2011-09-15 | 190 | 190 | 171 | 172 | 16,000 | 172 |
| 2011-09-14 | 151 | 160 | 151 | 160 | 15,000 | 160 |
| 2011-09-13 | 145 | 150 | 145 | 150 | 20,000 | 150 |
| 2011-09-12 | 144 | 147 | 140 | 147 | 13,000 | 147 |
| 2011-09-09 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-09-08 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2011-09-06 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2011-09-05 | 143 | 145 | 142 | 145 | 4,000 | 145 |
| 2011-09-01 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2011-08-31 | 144 | 149 | 144 | 147 | 5,000 | 147 |
| 2011-08-30 | 145 | 147 | 145 | 147 | 2,000 | 147 |
| 2011-08-25 | 147 | 147 | 142 | 147 | 14,000 | 147 |
| 2011-08-24 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-08-23 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-08-22 | 147 | 147 | 144 | 147 | 13,000 | 147 |
| 2011-08-18 | 145 | 147 | 144 | 147 | 6,000 | 147 |
| 2011-08-16 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-08-12 | 143 | 147 | 143 | 147 | 2,000 | 147 |
| 2011-08-11 | 147 | 147 | 145 | 146 | 5,000 | 146 |
| 2011-08-10 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-08-09 | 142 | 144 | 141 | 144 | 8,000 | 144 |
| 2011-08-02 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-07-28 | 148 | 154 | 147 | 154 | 4,000 | 154 |
| 2011-07-25 | 154 | 154 | 153 | 153 | 10,000 | 153 |
| 2011-07-22 | 152 | 153 | 152 | 153 | 2,000 | 153 |
| 2011-07-20 | 149 | 153 | 149 | 153 | 2,000 | 153 |
| 2011-07-15 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2011-07-14 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-07-13 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-07-12 | 145 | 146 | 145 | 146 | 11,000 | 146 |
| 2011-07-11 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-07-08 | 149 | 150 | 148 | 150 | 5,000 | 150 |
| 2011-07-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-07-01 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-06-24 | 150 | 153 | 146 | 153 | 19,000 | 153 |
| 2011-06-23 | 146 | 148 | 146 | 148 | 2,000 | 148 |
| 2011-06-21 | 145 | 146 | 145 | 146 | 4,000 | 146 |
| 2011-06-20 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-06-17 | 139 | 141 | 139 | 141 | 3,000 | 141 |
| 2011-06-16 | 139 | 140 | 139 | 140 | 2,000 | 140 |
| 2011-06-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-06-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-06-10 | 138 | 140 | 138 | 140 | 2,000 | 140 |
| 2011-06-03 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2011-06-01 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2011-05-25 | 157 | 157 | 147 | 147 | 18,000 | 147 |
| 2011-05-24 | 153 | 155 | 153 | 155 | 2,000 | 155 |
| 2011-05-23 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-05-20 | 153 | 156 | 151 | 156 | 5,000 | 156 |
| 2011-05-19 | 158 | 158 | 152 | 158 | 6,000 | 158 |
| 2011-05-18 | 158 | 158 | 158 | 158 | 8,000 | 158 |
| 2011-05-12 | 150 | 159 | 150 | 159 | 4,000 | 159 |
| 2011-05-09 | 155 | 159 | 155 | 159 | 2,000 | 159 |
| 2011-04-28 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2011-04-27 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-04-26 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 2011-04-25 | 152 | 152 | 151 | 151 | 13,000 | 151 |
| 2011-04-22 | 148 | 153 | 148 | 153 | 6,000 | 153 |
| 2011-04-21 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-04-20 | 147 | 147 | 146 | 147 | 4,000 | 147 |
| 2011-04-18 | 149 | 150 | 148 | 150 | 4,000 | 150 |
| 2011-04-15 | 145 | 149 | 145 | 149 | 3,000 | 149 |
| 2011-04-14 | 150 | 150 | 145 | 149 | 7,000 | 149 |
| 2011-04-12 | 155 | 155 | 147 | 150 | 5,000 | 150 |
| 2011-04-11 | 150 | 160 | 150 | 160 | 3,000 | 160 |
| 2011-04-05 | 145 | 155 | 145 | 155 | 3,000 | 155 |
| 2011-03-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-03-25 | 152 | 155 | 150 | 150 | 14,000 | 150 |
| 2011-03-24 | 141 | 142 | 140 | 142 | 5,000 | 142 |
| 2011-03-22 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2011-03-17 | 140 | 140 | 135 | 140 | 4,000 | 140 |
| 2011-03-16 | 137 | 145 | 137 | 145 | 3,000 | 145 |
| 2011-03-14 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2011-03-11 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2011-03-09 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2011-03-03 | 143 | 143 | 142 | 142 | 3,000 | 142 |
| 2011-03-02 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2011-02-28 | 143 | 148 | 143 | 148 | 5,000 | 148 |
| 2011-02-25 | 160 | 160 | 143 | 143 | 11,000 | 143 |
| 2011-02-24 | 145 | 150 | 144 | 150 | 8,000 | 150 |
| 2011-02-23 | 139 | 142 | 139 | 142 | 3,000 | 142 |
| 2011-02-22 | 143 | 145 | 143 | 143 | 16,000 | 143 |
| 2011-02-21 | 138 | 139 | 138 | 139 | 7,000 | 139 |
| 2011-02-18 | 137 | 137 | 135 | 137 | 6,000 | 137 |
| 2011-02-16 | 135 | 136 | 135 | 136 | 2,000 | 136 |
| 2011-02-15 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-02-14 | 137 | 137 | 134 | 134 | 5,000 | 134 |
| 2011-02-10 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2011-02-08 | 136 | 139 | 136 | 139 | 7,000 | 139 |
| 2011-02-07 | 135 | 136 | 135 | 136 | 4,000 | 136 |
| 2011-02-04 | 134 | 137 | 134 | 137 | 5,000 | 137 |
| 2011-02-03 | 139 | 139 | 137 | 137 | 4,000 | 137 |
| 2011-02-02 | 138 | 139 | 138 | 139 | 3,000 | 139 |
| 2011-01-31 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2011-01-28 | 138 | 138 | 137 | 137 | 9,000 | 137 |
| 2011-01-27 | 142 | 143 | 142 | 143 | 2,000 | 143 |
| 2011-01-26 | 143 | 145 | 143 | 145 | 4,000 | 145 |
| 2011-01-25 | 152 | 152 | 142 | 142 | 13,000 | 142 |
| 2011-01-24 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2011-01-21 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2011-01-20 | 145 | 145 | 141 | 141 | 9,000 | 141 |
| 2011-01-19 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2011-01-18 | 145 | 149 | 145 | 145 | 7,000 | 145 |
| 2011-01-17 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2011-01-14 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2011-01-12 | 142 | 147 | 142 | 147 | 5,000 | 147 |
| 2011-01-11 | 145 | 147 | 145 | 147 | 5,000 | 147 |
| 2011-01-05 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-01-04 | 139 | 139 | 138 | 138 | 3,000 | 138 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
