9698 (株)クレオ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-12-27 | 379 | 391 | 379 | 391 | 3,000 | 391 |
| 2013-12-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-12-25 | 378 | 385 | 374 | 377 | 10,000 | 377 |
| 2013-12-24 | 377 | 379 | 367 | 370 | 13,000 | 370 |
| 2013-12-20 | 370 | 380 | 370 | 380 | 16,000 | 380 |
| 2013-12-19 | 378 | 378 | 376 | 376 | 3,000 | 376 |
| 2013-12-18 | 375 | 378 | 375 | 378 | 5,000 | 378 |
| 2013-12-17 | 384 | 384 | 375 | 375 | 12,000 | 375 |
| 2013-12-16 | 394 | 394 | 385 | 385 | 46,000 | 385 |
| 2013-12-13 | 389 | 390 | 383 | 390 | 126,000 | 390 |
| 2013-12-12 | 389 | 389 | 389 | 389 | 36,000 | 389 |
| 2013-12-11 | 384 | 391 | 384 | 391 | 3,000 | 391 |
| 2013-12-10 | 390 | 390 | 390 | 390 | 24,000 | 390 |
| 2013-12-09 | 390 | 390 | 383 | 390 | 5,000 | 390 |
| 2013-12-06 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2013-12-05 | 377 | 410 | 377 | 398 | 20,000 | 398 |
| 2013-12-04 | 360 | 375 | 360 | 375 | 6,000 | 375 |
| 2013-12-03 | 367 | 374 | 365 | 374 | 17,000 | 374 |
| 2013-12-02 | 356 | 363 | 356 | 360 | 10,000 | 360 |
| 2013-11-28 | 350 | 356 | 350 | 356 | 8,000 | 356 |
| 2013-11-27 | 344 | 353 | 344 | 353 | 12,000 | 353 |
| 2013-11-26 | 352 | 358 | 352 | 358 | 14,000 | 358 |
| 2013-11-25 | 356 | 358 | 356 | 358 | 9,000 | 358 |
| 2013-11-22 | 363 | 363 | 348 | 355 | 20,000 | 355 |
| 2013-11-21 | 364 | 364 | 355 | 355 | 5,000 | 355 |
| 2013-11-20 | 359 | 367 | 352 | 364 | 11,000 | 364 |
| 2013-11-19 | 353 | 355 | 353 | 355 | 6,000 | 355 |
| 2013-11-18 | 343 | 352 | 343 | 352 | 9,000 | 352 |
| 2013-11-15 | 350 | 350 | 336 | 340 | 32,000 | 340 |
| 2013-11-14 | 351 | 356 | 340 | 350 | 17,000 | 350 |
| 2013-11-13 | 335 | 380 | 335 | 351 | 40,000 | 351 |
| 2013-11-12 | 335 | 338 | 327 | 327 | 22,000 | 327 |
| 2013-11-11 | 365 | 365 | 333 | 337 | 30,000 | 337 |
| 2013-11-08 | 406 | 406 | 346 | 360 | 100,000 | 360 |
| 2013-11-07 | 326 | 406 | 326 | 406 | 56,000 | 406 |
| 2013-11-06 | 322 | 326 | 320 | 326 | 10,000 | 326 |
| 2013-11-05 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-11-01 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2013-10-30 | 347 | 347 | 321 | 336 | 15,000 | 336 |
| 2013-10-28 | 335 | 355 | 328 | 355 | 16,000 | 355 |
| 2013-10-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2013-10-24 | 321 | 332 | 321 | 331 | 6,000 | 331 |
| 2013-10-23 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2013-10-22 | 311 | 325 | 306 | 325 | 19,000 | 325 |
| 2013-10-21 | 305 | 308 | 304 | 308 | 14,000 | 308 |
| 2013-10-17 | 305 | 308 | 300 | 304 | 30,000 | 304 |
| 2013-10-15 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2013-10-11 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-10-10 | 302 | 309 | 300 | 309 | 20,000 | 309 |
| 2013-10-09 | 305 | 307 | 305 | 307 | 6,000 | 307 |
| 2013-10-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-10-07 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2013-10-04 | 301 | 305 | 298 | 305 | 6,000 | 305 |
| 2013-10-03 | 302 | 305 | 301 | 301 | 4,000 | 301 |
| 2013-10-02 | 307 | 307 | 304 | 305 | 16,000 | 305 |
| 2013-10-01 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-09-30 | 302 | 308 | 300 | 308 | 29,000 | 308 |
| 2013-09-27 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2013-09-26 | 300 | 308 | 300 | 308 | 23,000 | 308 |
| 2013-09-25 | 302 | 308 | 300 | 308 | 19,000 | 308 |
| 2013-09-24 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 2013-09-20 | 300 | 304 | 300 | 304 | 10,000 | 304 |
| 2013-09-18 | 300 | 303 | 295 | 303 | 11,000 | 303 |
| 2013-09-13 | 302 | 304 | 300 | 304 | 11,000 | 304 |
| 2013-09-12 | 304 | 305 | 302 | 302 | 8,000 | 302 |
| 2013-09-11 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 2013-09-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-09-09 | 306 | 306 | 304 | 304 | 2,000 | 304 |
| 2013-09-05 | 297 | 304 | 296 | 304 | 8,000 | 304 |
| 2013-09-04 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2013-09-03 | 297 | 297 | 293 | 297 | 10,000 | 297 |
| 2013-08-30 | 296 | 297 | 293 | 297 | 4,000 | 297 |
| 2013-08-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2013-08-26 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2013-08-23 | 296 | 296 | 292 | 296 | 7,000 | 296 |
| 2013-08-22 | 288 | 296 | 286 | 296 | 16,000 | 296 |
| 2013-08-20 | 291 | 294 | 291 | 294 | 3,000 | 294 |
| 2013-08-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-08-16 | 293 | 295 | 293 | 295 | 7,000 | 295 |
| 2013-08-14 | 291 | 294 | 288 | 294 | 7,000 | 294 |
| 2013-08-13 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2013-08-12 | 290 | 294 | 290 | 294 | 4,000 | 294 |
| 2013-08-09 | 295 | 295 | 290 | 295 | 14,000 | 295 |
| 2013-08-08 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 2013-08-07 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2013-08-06 | 294 | 301 | 294 | 301 | 14,000 | 301 |
| 2013-08-05 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2013-07-31 | 301 | 303 | 298 | 303 | 6,000 | 303 |
| 2013-07-30 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2013-07-29 | 301 | 303 | 299 | 299 | 8,000 | 299 |
| 2013-07-26 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2013-07-25 | 307 | 307 | 303 | 306 | 13,000 | 306 |
| 2013-07-24 | 302 | 305 | 302 | 305 | 3,000 | 305 |
| 2013-07-23 | 303 | 308 | 301 | 308 | 9,000 | 308 |
| 2013-07-19 | 305 | 308 | 301 | 308 | 16,000 | 308 |
| 2013-07-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-07-17 | 306 | 309 | 303 | 309 | 7,000 | 309 |
| 2013-07-16 | 308 | 309 | 302 | 309 | 9,000 | 309 |
| 2013-07-12 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-07-11 | 305 | 306 | 305 | 306 | 6,000 | 306 |
| 2013-07-10 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2013-07-09 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2013-07-08 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 2013-07-05 | 306 | 306 | 304 | 304 | 6,000 | 304 |
| 2013-07-04 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2013-07-03 | 310 | 313 | 306 | 313 | 3,000 | 313 |
| 2013-07-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-06-28 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-06-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-06-26 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2013-06-25 | 311 | 311 | 305 | 305 | 3,000 | 305 |
| 2013-06-24 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2013-06-21 | 328 | 328 | 305 | 305 | 13,000 | 305 |
| 2013-06-19 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2013-06-18 | 311 | 315 | 311 | 315 | 4,000 | 315 |
| 2013-06-17 | 316 | 316 | 310 | 311 | 4,000 | 311 |
| 2013-06-14 | 316 | 318 | 311 | 311 | 4,000 | 311 |
| 2013-06-13 | 321 | 321 | 305 | 305 | 25,000 | 305 |
| 2013-06-12 | 335 | 335 | 329 | 329 | 4,000 | 329 |
| 2013-06-11 | 350 | 350 | 337 | 337 | 2,000 | 337 |
| 2013-06-10 | 334 | 350 | 333 | 350 | 15,000 | 350 |
| 2013-06-07 | 338 | 350 | 323 | 338 | 15,000 | 338 |
| 2013-06-06 | 344 | 354 | 338 | 354 | 11,000 | 354 |
| 2013-06-04 | 351 | 354 | 351 | 354 | 8,000 | 354 |
| 2013-05-28 | 343 | 354 | 343 | 354 | 5,000 | 354 |
| 2013-05-27 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 2013-05-24 | 340 | 354 | 340 | 346 | 7,000 | 346 |
| 2013-05-23 | 361 | 364 | 338 | 339 | 38,000 | 339 |
| 2013-05-22 | 352 | 358 | 350 | 358 | 7,000 | 358 |
| 2013-05-21 | 356 | 356 | 353 | 353 | 3,000 | 353 |
| 2013-05-20 | 360 | 366 | 356 | 356 | 14,000 | 356 |
| 2013-05-17 | 347 | 360 | 347 | 360 | 11,000 | 360 |
| 2013-05-16 | 373 | 373 | 352 | 355 | 20,000 | 355 |
| 2013-05-15 | 394 | 398 | 359 | 375 | 31,000 | 375 |
| 2013-05-14 | 397 | 412 | 383 | 393 | 24,000 | 393 |
| 2013-05-13 | 385 | 400 | 385 | 397 | 12,000 | 397 |
| 2013-05-10 | 386 | 387 | 376 | 384 | 10,000 | 384 |
| 2013-05-09 | 379 | 385 | 374 | 381 | 11,000 | 381 |
| 2013-05-08 | 374 | 385 | 373 | 381 | 8,000 | 381 |
| 2013-05-07 | 377 | 380 | 370 | 380 | 14,000 | 380 |
| 2013-05-02 | 369 | 372 | 369 | 369 | 6,000 | 369 |
| 2013-05-01 | 376 | 385 | 368 | 368 | 15,000 | 368 |
| 2013-04-30 | 385 | 386 | 373 | 373 | 10,000 | 373 |
| 2013-04-26 | 387 | 388 | 371 | 371 | 8,000 | 371 |
| 2013-04-25 | 385 | 385 | 375 | 375 | 9,000 | 375 |
| 2013-04-24 | 369 | 388 | 369 | 388 | 15,000 | 388 |
| 2013-04-23 | 378 | 379 | 365 | 365 | 8,000 | 365 |
| 2013-04-22 | 379 | 380 | 374 | 380 | 6,000 | 380 |
| 2013-04-19 | 364 | 370 | 364 | 370 | 7,000 | 370 |
| 2013-04-18 | 349 | 365 | 349 | 364 | 8,000 | 364 |
| 2013-04-17 | 346 | 355 | 346 | 349 | 7,000 | 349 |
| 2013-04-16 | 332 | 348 | 326 | 347 | 7,000 | 347 |
| 2013-04-15 | 341 | 341 | 339 | 339 | 16,000 | 339 |
| 2013-04-12 | 376 | 376 | 338 | 338 | 30,000 | 338 |
| 2013-04-11 | 372 | 372 | 360 | 368 | 5,000 | 368 |
| 2013-04-10 | 353 | 360 | 353 | 360 | 4,000 | 360 |
| 2013-04-09 | 344 | 353 | 322 | 353 | 15,000 | 353 |
| 2013-04-08 | 342 | 342 | 337 | 337 | 7,000 | 337 |
| 2013-04-05 | 336 | 345 | 336 | 337 | 16,000 | 337 |
| 2013-04-04 | 345 | 347 | 320 | 347 | 27,000 | 347 |
| 2013-04-03 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2013-04-02 | 315 | 348 | 303 | 348 | 23,000 | 348 |
| 2013-04-01 | 365 | 365 | 332 | 332 | 14,000 | 332 |
| 2013-03-29 | 369 | 369 | 365 | 365 | 16,000 | 365 |
| 2013-03-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2013-03-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-03-26 | 380 | 380 | 368 | 376 | 14,000 | 376 |
| 2013-03-25 | 399 | 399 | 365 | 384 | 51,000 | 384 |
| 2013-03-22 | 410 | 410 | 400 | 407 | 24,000 | 407 |
| 2013-03-21 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2013-03-19 | 400 | 406 | 400 | 405 | 13,000 | 405 |
| 2013-03-18 | 388 | 397 | 388 | 393 | 10,000 | 393 |
| 2013-03-15 | 373 | 381 | 370 | 381 | 15,000 | 381 |
| 2013-03-14 | 367 | 378 | 363 | 366 | 32,000 | 366 |
| 2013-03-13 | 370 | 375 | 370 | 372 | 5,000 | 372 |
| 2013-03-12 | 380 | 386 | 364 | 365 | 40,000 | 365 |
| 2013-03-11 | 400 | 400 | 378 | 378 | 24,000 | 378 |
| 2013-03-08 | 396 | 402 | 389 | 389 | 12,000 | 389 |
| 2013-03-07 | 412 | 413 | 390 | 398 | 24,000 | 398 |
| 2013-03-06 | 401 | 409 | 375 | 409 | 45,000 | 409 |
| 2013-03-05 | 420 | 420 | 398 | 400 | 22,000 | 400 |
| 2013-03-04 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 2013-03-01 | 455 | 455 | 423 | 430 | 18,000 | 430 |
| 2013-02-28 | 463 | 463 | 450 | 455 | 14,000 | 455 |
| 2013-02-27 | 480 | 480 | 453 | 462 | 31,000 | 462 |
| 2013-02-26 | 525 | 525 | 462 | 481 | 123,000 | 481 |
| 2013-02-25 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 2013-02-22 | 351 | 368 | 347 | 366 | 16,000 | 366 |
| 2013-02-21 | 339 | 350 | 339 | 345 | 12,000 | 345 |
| 2013-02-20 | 337 | 340 | 329 | 340 | 13,000 | 340 |
| 2013-02-19 | 338 | 345 | 328 | 343 | 17,000 | 343 |
| 2013-02-18 | 345 | 345 | 320 | 338 | 28,000 | 338 |
| 2013-02-15 | 340 | 345 | 330 | 345 | 62,000 | 345 |
| 2013-02-14 | 375 | 375 | 353 | 354 | 24,000 | 354 |
| 2013-02-13 | 362 | 375 | 351 | 375 | 35,000 | 375 |
| 2013-02-12 | 469 | 469 | 415 | 415 | 18,000 | 415 |
| 2013-02-08 | 469 | 470 | 468 | 468 | 15,000 | 468 |
| 2013-02-07 | 460 | 484 | 460 | 474 | 9,000 | 474 |
| 2013-02-06 | 450 | 463 | 449 | 463 | 12,000 | 463 |
| 2013-02-05 | 464 | 464 | 450 | 455 | 20,000 | 455 |
| 2013-02-04 | 519 | 519 | 456 | 478 | 34,000 | 478 |
| 2013-02-01 | 544 | 544 | 519 | 519 | 17,000 | 519 |
| 2013-01-31 | 555 | 558 | 526 | 544 | 23,000 | 544 |
| 2013-01-30 | 555 | 570 | 520 | 550 | 58,000 | 550 |
| 2013-01-29 | 600 | 603 | 555 | 555 | 102,000 | 555 |
| 2013-01-28 | 602 | 603 | 581 | 603 | 174,000 | 603 |
| 2013-01-25 | 463 | 518 | 463 | 503 | 105,000 | 503 |
| 2013-01-24 | 443 | 469 | 443 | 463 | 33,000 | 463 |
| 2013-01-23 | 427 | 474 | 427 | 440 | 26,000 | 440 |
| 2013-01-22 | 429 | 430 | 415 | 419 | 13,000 | 419 |
| 2013-01-21 | 438 | 440 | 407 | 429 | 17,000 | 429 |
| 2013-01-18 | 400 | 427 | 399 | 426 | 32,000 | 426 |
| 2013-01-17 | 420 | 420 | 410 | 410 | 16,000 | 410 |
| 2013-01-16 | 433 | 433 | 409 | 430 | 21,000 | 430 |
| 2013-01-15 | 422 | 441 | 413 | 429 | 42,000 | 429 |
| 2013-01-11 | 477 | 477 | 412 | 438 | 49,000 | 438 |
| 2013-01-10 | 455 | 491 | 450 | 468 | 92,000 | 468 |
| 2013-01-09 | 412 | 445 | 400 | 445 | 37,000 | 445 |
| 2013-01-08 | 435 | 445 | 402 | 415 | 49,000 | 415 |
| 2013-01-07 | 378 | 435 | 378 | 435 | 69,000 | 435 |
| 2013-01-04 | 300 | 355 | 300 | 355 | 39,000 | 355 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
