9698 (株)クレオ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2014-12-29 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2014-12-26 | 398 | 402 | 398 | 400 | 6,000 | 400 |
| 2014-12-25 | 400 | 401 | 398 | 398 | 15,000 | 398 |
| 2014-12-24 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2014-12-22 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2014-12-19 | 396 | 397 | 396 | 397 | 2,000 | 397 |
| 2014-12-18 | 396 | 400 | 393 | 393 | 14,000 | 393 |
| 2014-12-17 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2014-12-16 | 393 | 397 | 390 | 390 | 3,000 | 390 |
| 2014-12-15 | 390 | 400 | 390 | 398 | 4,000 | 398 |
| 2014-12-12 | 393 | 398 | 393 | 396 | 7,000 | 396 |
| 2014-12-11 | 387 | 393 | 387 | 393 | 2,000 | 393 |
| 2014-12-09 | 382 | 387 | 382 | 387 | 4,000 | 387 |
| 2014-12-08 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 2014-12-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-12-04 | 401 | 402 | 401 | 401 | 7,000 | 401 |
| 2014-12-03 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2014-12-02 | 403 | 403 | 401 | 401 | 6,000 | 401 |
| 2014-12-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-11-27 | 402 | 403 | 396 | 400 | 13,000 | 400 |
| 2014-11-26 | 400 | 403 | 400 | 403 | 3,000 | 403 |
| 2014-11-25 | 405 | 405 | 397 | 403 | 12,000 | 403 |
| 2014-11-21 | 395 | 402 | 395 | 402 | 4,000 | 402 |
| 2014-11-20 | 388 | 401 | 388 | 401 | 50,000 | 401 |
| 2014-11-19 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-11-18 | 393 | 396 | 389 | 396 | 22,000 | 396 |
| 2014-11-17 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-11-13 | 400 | 400 | 385 | 393 | 13,000 | 393 |
| 2014-11-12 | 400 | 404 | 400 | 400 | 4,000 | 400 |
| 2014-11-11 | 411 | 412 | 400 | 400 | 16,000 | 400 |
| 2014-11-10 | 406 | 412 | 399 | 405 | 11,000 | 405 |
| 2014-11-07 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2014-11-06 | 404 | 405 | 401 | 402 | 9,000 | 402 |
| 2014-11-05 | 404 | 405 | 398 | 398 | 7,000 | 398 |
| 2014-11-04 | 397 | 404 | 396 | 400 | 24,000 | 400 |
| 2014-10-31 | 395 | 396 | 395 | 396 | 5,000 | 396 |
| 2014-10-30 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 2014-10-29 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2014-10-28 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2014-10-27 | 396 | 396 | 393 | 394 | 3,000 | 394 |
| 2014-10-24 | 383 | 388 | 383 | 388 | 4,000 | 388 |
| 2014-10-21 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2014-10-20 | 362 | 371 | 361 | 371 | 13,000 | 371 |
| 2014-10-17 | 383 | 383 | 370 | 370 | 6,000 | 370 |
| 2014-10-16 | 383 | 383 | 375 | 375 | 2,000 | 375 |
| 2014-10-15 | 380 | 383 | 380 | 383 | 7,000 | 383 |
| 2014-10-14 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2014-10-10 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2014-10-09 | 402 | 405 | 399 | 400 | 45,000 | 400 |
| 2014-10-07 | 400 | 406 | 400 | 406 | 6,000 | 406 |
| 2014-10-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-10-03 | 397 | 398 | 397 | 397 | 3,000 | 397 |
| 2014-10-02 | 404 | 404 | 389 | 404 | 17,000 | 404 |
| 2014-09-30 | 402 | 403 | 402 | 403 | 5,000 | 403 |
| 2014-09-29 | 406 | 412 | 402 | 402 | 6,000 | 402 |
| 2014-09-26 | 395 | 405 | 395 | 399 | 9,000 | 399 |
| 2014-09-25 | 402 | 403 | 395 | 398 | 15,000 | 398 |
| 2014-09-24 | 392 | 396 | 392 | 396 | 5,000 | 396 |
| 2014-09-22 | 395 | 395 | 393 | 393 | 5,000 | 393 |
| 2014-09-19 | 390 | 392 | 388 | 390 | 8,000 | 390 |
| 2014-09-18 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2014-09-17 | 389 | 393 | 389 | 391 | 6,000 | 391 |
| 2014-09-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-09-12 | 392 | 399 | 391 | 395 | 6,000 | 395 |
| 2014-09-11 | 397 | 402 | 392 | 392 | 7,000 | 392 |
| 2014-09-10 | 380 | 398 | 380 | 393 | 28,000 | 393 |
| 2014-09-05 | 388 | 388 | 378 | 378 | 5,000 | 378 |
| 2014-09-04 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2014-09-03 | 385 | 388 | 377 | 388 | 5,000 | 388 |
| 2014-09-02 | 397 | 397 | 393 | 393 | 2,000 | 393 |
| 2014-09-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-08-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-08-22 | 390 | 390 | 383 | 383 | 11,000 | 383 |
| 2014-08-21 | 387 | 390 | 387 | 390 | 4,000 | 390 |
| 2014-08-19 | 384 | 391 | 384 | 389 | 8,000 | 389 |
| 2014-08-18 | 382 | 395 | 382 | 389 | 11,000 | 389 |
| 2014-08-15 | 388 | 388 | 387 | 387 | 2,000 | 387 |
| 2014-08-14 | 385 | 385 | 382 | 383 | 4,000 | 383 |
| 2014-08-13 | 381 | 385 | 380 | 385 | 3,000 | 385 |
| 2014-08-12 | 379 | 385 | 379 | 385 | 3,000 | 385 |
| 2014-08-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-08-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-08-06 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 2014-08-05 | 391 | 391 | 383 | 389 | 4,000 | 389 |
| 2014-08-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-08-01 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-07-31 | 390 | 394 | 388 | 393 | 5,000 | 393 |
| 2014-07-29 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-07-25 | 387 | 388 | 380 | 384 | 26,000 | 384 |
| 2014-07-24 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-07-22 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2014-07-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-07-17 | 372 | 382 | 372 | 382 | 6,000 | 382 |
| 2014-07-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-07-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-07-10 | 388 | 388 | 381 | 386 | 4,000 | 386 |
| 2014-07-09 | 380 | 388 | 380 | 388 | 2,000 | 388 |
| 2014-07-08 | 378 | 386 | 378 | 386 | 2,000 | 386 |
| 2014-07-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2014-07-04 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2014-07-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2014-07-02 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2014-07-01 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2014-06-30 | 350 | 352 | 350 | 352 | 3,000 | 352 |
| 2014-06-27 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2014-06-25 | 355 | 363 | 355 | 359 | 6,000 | 359 |
| 2014-06-24 | 360 | 363 | 360 | 363 | 5,000 | 363 |
| 2014-06-23 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2014-06-20 | 362 | 362 | 355 | 355 | 5,000 | 355 |
| 2014-06-19 | 355 | 365 | 355 | 365 | 5,000 | 365 |
| 2014-06-17 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2014-06-16 | 351 | 358 | 350 | 350 | 3,000 | 350 |
| 2014-06-13 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2014-06-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-06-10 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2014-06-09 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2014-06-06 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2014-06-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2014-06-04 | 361 | 361 | 352 | 356 | 4,000 | 356 |
| 2014-06-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2014-06-02 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2014-05-29 | 362 | 363 | 360 | 360 | 4,000 | 360 |
| 2014-05-28 | 362 | 369 | 362 | 369 | 2,000 | 369 |
| 2014-05-26 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2014-05-23 | 407 | 407 | 395 | 395 | 3,000 | 395 |
| 2014-05-22 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2014-05-19 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2014-05-16 | 387 | 392 | 361 | 383 | 10,000 | 383 |
| 2014-05-15 | 432 | 432 | 389 | 389 | 6,000 | 389 |
| 2014-05-14 | 430 | 430 | 424 | 430 | 153,000 | 430 |
| 2014-05-13 | 378 | 390 | 371 | 390 | 17,000 | 390 |
| 2014-05-12 | 363 | 380 | 357 | 370 | 16,000 | 370 |
| 2014-05-09 | 345 | 355 | 344 | 355 | 22,000 | 355 |
| 2014-05-08 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2014-05-07 | 338 | 346 | 338 | 346 | 4,000 | 346 |
| 2014-05-02 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-04-30 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2014-04-28 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-04-25 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-04-24 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-04-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2014-04-22 | 345 | 349 | 345 | 349 | 4,000 | 349 |
| 2014-04-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-04-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-04-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2014-04-16 | 337 | 340 | 332 | 340 | 5,000 | 340 |
| 2014-04-15 | 332 | 342 | 332 | 342 | 4,000 | 342 |
| 2014-04-11 | 324 | 324 | 313 | 316 | 79,000 | 316 |
| 2014-04-09 | 331 | 338 | 331 | 338 | 3,000 | 338 |
| 2014-04-08 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2014-04-07 | 344 | 344 | 341 | 344 | 3,000 | 344 |
| 2014-04-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-04-03 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2014-04-02 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2014-03-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-03-27 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-03-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-03-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-03-20 | 352 | 352 | 347 | 347 | 2,000 | 347 |
| 2014-03-19 | 356 | 360 | 352 | 352 | 7,000 | 352 |
| 2014-03-18 | 355 | 360 | 355 | 355 | 12,000 | 355 |
| 2014-03-17 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2014-03-12 | 360 | 360 | 359 | 360 | 4,000 | 360 |
| 2014-03-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2014-03-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-03-07 | 361 | 363 | 361 | 363 | 3,000 | 363 |
| 2014-03-05 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 2014-03-04 | 379 | 381 | 373 | 373 | 4,000 | 373 |
| 2014-02-28 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2014-02-25 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2014-02-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-02-21 | 360 | 362 | 359 | 360 | 8,000 | 360 |
| 2014-02-20 | 360 | 364 | 359 | 359 | 3,000 | 359 |
| 2014-02-19 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2014-02-18 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 2014-02-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2014-02-14 | 378 | 378 | 363 | 363 | 10,000 | 363 |
| 2014-02-13 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2014-02-12 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2014-02-10 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2014-02-06 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2014-02-05 | 348 | 362 | 348 | 350 | 11,000 | 350 |
| 2014-02-04 | 370 | 370 | 354 | 364 | 13,000 | 364 |
| 2014-02-03 | 383 | 383 | 375 | 375 | 9,000 | 375 |
| 2014-01-31 | 390 | 397 | 390 | 397 | 3,000 | 397 |
| 2014-01-30 | 380 | 383 | 380 | 383 | 3,000 | 383 |
| 2014-01-29 | 389 | 390 | 381 | 390 | 9,000 | 390 |
| 2014-01-28 | 388 | 388 | 382 | 382 | 4,000 | 382 |
| 2014-01-27 | 400 | 400 | 380 | 380 | 7,000 | 380 |
| 2014-01-24 | 414 | 414 | 400 | 406 | 4,000 | 406 |
| 2014-01-23 | 417 | 417 | 406 | 406 | 5,000 | 406 |
| 2014-01-22 | 420 | 420 | 416 | 417 | 5,000 | 417 |
| 2014-01-21 | 410 | 422 | 410 | 422 | 8,000 | 422 |
| 2014-01-20 | 428 | 430 | 422 | 429 | 8,000 | 429 |
| 2014-01-17 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2014-01-16 | 411 | 424 | 411 | 424 | 2,000 | 424 |
| 2014-01-15 | 425 | 425 | 412 | 419 | 9,000 | 419 |
| 2014-01-14 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2014-01-10 | 409 | 420 | 408 | 414 | 26,000 | 414 |
| 2014-01-09 | 405 | 408 | 405 | 405 | 17,000 | 405 |
| 2014-01-08 | 390 | 400 | 390 | 400 | 21,000 | 400 |
| 2014-01-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
