9698 (株)クレオ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 280 | 290 | 274 | 275 | 12,000 | 275 |
| 2012-12-27 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2012-12-26 | 261 | 265 | 261 | 265 | 9,000 | 265 |
| 2012-12-25 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2012-12-21 | 260 | 260 | 253 | 253 | 10,000 | 253 |
| 2012-12-20 | 240 | 261 | 240 | 258 | 25,000 | 258 |
| 2012-12-19 | 243 | 243 | 237 | 237 | 13,000 | 237 |
| 2012-12-18 | 235 | 235 | 227 | 233 | 10,000 | 233 |
| 2012-12-17 | 228 | 238 | 226 | 235 | 22,000 | 235 |
| 2012-12-14 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 2012-12-13 | 227 | 228 | 221 | 228 | 5,000 | 228 |
| 2012-12-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-12-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-12-10 | 228 | 228 | 225 | 228 | 9,000 | 228 |
| 2012-12-07 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-12-06 | 227 | 229 | 227 | 228 | 13,000 | 228 |
| 2012-12-05 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2012-12-04 | 230 | 235 | 225 | 235 | 9,000 | 235 |
| 2012-12-03 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-11-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-11-29 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2012-11-28 | 230 | 230 | 226 | 226 | 2,000 | 226 |
| 2012-11-27 | 229 | 245 | 229 | 230 | 13,000 | 230 |
| 2012-11-26 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2012-11-22 | 229 | 230 | 226 | 229 | 16,000 | 229 |
| 2012-11-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-11-20 | 224 | 229 | 224 | 229 | 7,000 | 229 |
| 2012-11-19 | 228 | 228 | 216 | 224 | 5,000 | 224 |
| 2012-11-16 | 224 | 228 | 224 | 228 | 3,000 | 228 |
| 2012-11-15 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-11-14 | 230 | 230 | 219 | 224 | 7,000 | 224 |
| 2012-11-13 | 220 | 230 | 220 | 230 | 10,000 | 230 |
| 2012-11-12 | 214 | 237 | 214 | 220 | 12,000 | 220 |
| 2012-11-09 | 207 | 208 | 207 | 208 | 5,000 | 208 |
| 2012-11-08 | 208 | 208 | 204 | 208 | 3,000 | 208 |
| 2012-11-07 | 208 | 210 | 205 | 210 | 3,000 | 210 |
| 2012-11-06 | 209 | 209 | 202 | 209 | 8,000 | 209 |
| 2012-11-05 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 2012-11-02 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2012-11-01 | 207 | 213 | 207 | 209 | 7,000 | 209 |
| 2012-10-31 | 208 | 210 | 208 | 210 | 2,000 | 210 |
| 2012-10-29 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2012-10-26 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2012-10-25 | 209 | 210 | 208 | 210 | 10,000 | 210 |
| 2012-10-24 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2012-10-23 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-10-22 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2012-10-17 | 210 | 214 | 210 | 210 | 3,000 | 210 |
| 2012-10-16 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2012-10-15 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2012-10-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-10-10 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2012-10-09 | 212 | 215 | 210 | 215 | 10,000 | 215 |
| 2012-10-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-10-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-27 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2012-09-25 | 216 | 224 | 216 | 224 | 8,000 | 224 |
| 2012-09-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-09-21 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2012-09-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-14 | 215 | 217 | 215 | 217 | 5,000 | 217 |
| 2012-09-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-09-12 | 216 | 219 | 213 | 215 | 6,000 | 215 |
| 2012-09-11 | 214 | 222 | 212 | 216 | 8,000 | 216 |
| 2012-09-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-09-07 | 214 | 225 | 214 | 222 | 6,000 | 222 |
| 2012-09-06 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-09-05 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2012-09-04 | 212 | 217 | 212 | 216 | 4,000 | 216 |
| 2012-09-03 | 217 | 217 | 212 | 212 | 2,000 | 212 |
| 2012-08-31 | 213 | 219 | 213 | 219 | 4,000 | 219 |
| 2012-08-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-08-29 | 213 | 217 | 212 | 217 | 4,000 | 217 |
| 2012-08-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-08-27 | 219 | 219 | 215 | 219 | 6,000 | 219 |
| 2012-08-24 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-08-23 | 221 | 222 | 218 | 222 | 5,000 | 222 |
| 2012-08-22 | 218 | 220 | 215 | 220 | 6,000 | 220 |
| 2012-08-21 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-08-20 | 214 | 218 | 214 | 218 | 3,000 | 218 |
| 2012-08-16 | 212 | 228 | 212 | 228 | 2,000 | 228 |
| 2012-08-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2012-08-14 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2012-08-10 | 213 | 225 | 213 | 220 | 9,000 | 220 |
| 2012-08-09 | 211 | 219 | 211 | 219 | 2,000 | 219 |
| 2012-08-08 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2012-08-03 | 208 | 215 | 208 | 215 | 13,000 | 215 |
| 2012-08-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-08-01 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2012-07-31 | 212 | 212 | 205 | 212 | 14,000 | 212 |
| 2012-07-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-07-26 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2012-07-25 | 217 | 222 | 215 | 221 | 14,000 | 221 |
| 2012-07-24 | 220 | 223 | 215 | 223 | 6,000 | 223 |
| 2012-07-20 | 220 | 228 | 215 | 228 | 6,000 | 228 |
| 2012-07-19 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2012-07-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2012-07-13 | 223 | 228 | 223 | 228 | 2,000 | 228 |
| 2012-07-11 | 213 | 221 | 213 | 221 | 18,000 | 221 |
| 2012-07-05 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2012-07-04 | 226 | 230 | 223 | 225 | 7,000 | 225 |
| 2012-07-02 | 225 | 233 | 225 | 233 | 2,000 | 233 |
| 2012-06-26 | 237 | 237 | 233 | 233 | 3,000 | 233 |
| 2012-06-25 | 225 | 235 | 225 | 233 | 4,000 | 233 |
| 2012-06-22 | 223 | 235 | 223 | 233 | 10,000 | 233 |
| 2012-06-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-06-20 | 227 | 227 | 220 | 225 | 3,000 | 225 |
| 2012-06-19 | 221 | 226 | 220 | 226 | 19,000 | 226 |
| 2012-06-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-06-15 | 220 | 225 | 220 | 220 | 44,000 | 220 |
| 2012-06-12 | 210 | 219 | 210 | 219 | 28,000 | 219 |
| 2012-06-08 | 203 | 211 | 203 | 211 | 13,000 | 211 |
| 2012-06-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-06-04 | 200 | 205 | 196 | 205 | 3,000 | 205 |
| 2012-06-01 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-05-31 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2012-05-29 | 200 | 208 | 197 | 208 | 3,000 | 208 |
| 2012-05-28 | 198 | 203 | 198 | 203 | 3,000 | 203 |
| 2012-05-25 | 202 | 202 | 199 | 202 | 7,000 | 202 |
| 2012-05-24 | 205 | 205 | 192 | 205 | 18,000 | 205 |
| 2012-05-23 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2012-05-17 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2012-05-16 | 205 | 213 | 200 | 213 | 13,000 | 213 |
| 2012-05-15 | 212 | 213 | 203 | 213 | 7,000 | 213 |
| 2012-05-14 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2012-05-11 | 221 | 224 | 221 | 224 | 4,000 | 224 |
| 2012-05-10 | 213 | 219 | 213 | 219 | 2,000 | 219 |
| 2012-05-09 | 215 | 221 | 209 | 221 | 4,000 | 221 |
| 2012-05-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-05-07 | 222 | 222 | 215 | 221 | 6,000 | 221 |
| 2012-04-25 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2012-04-24 | 225 | 229 | 224 | 229 | 4,000 | 229 |
| 2012-04-18 | 224 | 227 | 224 | 227 | 3,000 | 227 |
| 2012-04-17 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-04-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-04-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-04-10 | 229 | 229 | 226 | 226 | 3,000 | 226 |
| 2012-04-09 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2012-04-06 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-04-05 | 230 | 235 | 216 | 235 | 6,000 | 235 |
| 2012-04-04 | 235 | 235 | 230 | 235 | 3,000 | 235 |
| 2012-04-03 | 231 | 235 | 231 | 235 | 12,000 | 235 |
| 2012-04-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-03-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-03-28 | 225 | 235 | 225 | 235 | 2,000 | 235 |
| 2012-03-27 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2012-03-26 | 244 | 244 | 240 | 241 | 6,000 | 241 |
| 2012-03-23 | 234 | 237 | 234 | 237 | 5,000 | 237 |
| 2012-03-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-03-21 | 236 | 236 | 233 | 233 | 3,000 | 233 |
| 2012-03-19 | 233 | 235 | 230 | 235 | 6,000 | 235 |
| 2012-03-16 | 222 | 224 | 221 | 221 | 12,000 | 221 |
| 2012-03-14 | 220 | 225 | 220 | 221 | 9,000 | 221 |
| 2012-03-13 | 219 | 220 | 212 | 220 | 3,000 | 220 |
| 2012-03-12 | 224 | 224 | 215 | 215 | 4,000 | 215 |
| 2012-03-09 | 212 | 213 | 210 | 210 | 3,000 | 210 |
| 2012-03-08 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-03-07 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-03-06 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2012-03-05 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2012-03-02 | 215 | 216 | 211 | 215 | 6,000 | 215 |
| 2012-02-29 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2012-02-28 | 214 | 221 | 213 | 221 | 4,000 | 221 |
| 2012-02-27 | 221 | 222 | 219 | 220 | 8,000 | 220 |
| 2012-02-24 | 218 | 223 | 216 | 223 | 8,000 | 223 |
| 2012-02-23 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2012-02-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-02-21 | 206 | 213 | 205 | 213 | 13,000 | 213 |
| 2012-02-20 | 207 | 207 | 203 | 205 | 16,000 | 205 |
| 2012-02-17 | 221 | 221 | 211 | 211 | 11,000 | 211 |
| 2012-02-16 | 222 | 222 | 220 | 221 | 8,000 | 221 |
| 2012-02-15 | 240 | 240 | 215 | 215 | 15,000 | 215 |
| 2012-02-14 | 240 | 280 | 233 | 237 | 140,000 | 237 |
| 2012-02-13 | 196 | 226 | 187 | 226 | 101,000 | 226 |
| 2012-02-10 | 170 | 176 | 168 | 176 | 8,000 | 176 |
| 2012-02-09 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2012-02-08 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-02-07 | 167 | 167 | 166 | 166 | 8,000 | 166 |
| 2012-02-06 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2012-02-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-02-02 | 160 | 165 | 160 | 165 | 9,000 | 165 |
| 2012-01-27 | 161 | 162 | 161 | 161 | 3,000 | 161 |
| 2012-01-26 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-01-25 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2012-01-23 | 158 | 158 | 156 | 156 | 4,000 | 156 |
| 2012-01-18 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 2012-01-13 | 155 | 157 | 155 | 155 | 7,000 | 155 |
| 2012-01-12 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2012-01-11 | 150 | 153 | 150 | 153 | 2,000 | 153 |
| 2012-01-10 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-01-05 | 151 | 153 | 151 | 153 | 3,000 | 153 |
| 2012-01-04 | 152 | 152 | 152 | 152 | 1,000 | 152 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
