9698 (株)クレオ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-12-29 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2015-12-28 | 356 | 356 | 349 | 349 | 5,000 | 349 |
| 2015-12-25 | 364 | 364 | 340 | 353 | 8,000 | 353 |
| 2015-12-24 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 2015-12-22 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2015-12-21 | 347 | 356 | 347 | 349 | 8,000 | 349 |
| 2015-12-18 | 353 | 358 | 345 | 350 | 8,000 | 350 |
| 2015-12-17 | 361 | 362 | 355 | 356 | 6,000 | 356 |
| 2015-12-16 | 363 | 363 | 360 | 360 | 4,000 | 360 |
| 2015-12-15 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2015-12-14 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-12-11 | 368 | 368 | 362 | 366 | 8,000 | 366 |
| 2015-12-10 | 369 | 369 | 366 | 366 | 3,000 | 366 |
| 2015-12-09 | 379 | 379 | 371 | 371 | 2,000 | 371 |
| 2015-12-08 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-12-07 | 381 | 387 | 379 | 387 | 5,000 | 387 |
| 2015-12-04 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2015-12-03 | 378 | 389 | 378 | 381 | 7,000 | 381 |
| 2015-12-02 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2015-12-01 | 385 | 393 | 385 | 393 | 3,000 | 393 |
| 2015-11-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-11-27 | 384 | 392 | 384 | 392 | 5,000 | 392 |
| 2015-11-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-11-25 | 387 | 397 | 381 | 390 | 6,000 | 390 |
| 2015-11-24 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-11-20 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-11-19 | 404 | 404 | 400 | 400 | 2,000 | 400 |
| 2015-11-16 | 401 | 408 | 401 | 408 | 2,000 | 408 |
| 2015-11-13 | 398 | 404 | 398 | 398 | 4,000 | 398 |
| 2015-11-12 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 2015-11-11 | 393 | 400 | 392 | 400 | 3,000 | 400 |
| 2015-11-10 | 395 | 395 | 393 | 393 | 2,000 | 393 |
| 2015-11-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2015-11-06 | 388 | 388 | 387 | 387 | 2,000 | 387 |
| 2015-11-05 | 385 | 387 | 377 | 387 | 4,000 | 387 |
| 2015-11-04 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 2015-11-02 | 377 | 377 | 372 | 377 | 7,000 | 377 |
| 2015-10-30 | 368 | 369 | 368 | 369 | 3,000 | 369 |
| 2015-10-29 | 369 | 369 | 369 | 369 | 29,000 | 369 |
| 2015-10-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-10-27 | 371 | 379 | 371 | 379 | 2,000 | 379 |
| 2015-10-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2015-10-23 | 377 | 379 | 377 | 379 | 3,000 | 379 |
| 2015-10-22 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2015-10-21 | 376 | 376 | 371 | 371 | 3,000 | 371 |
| 2015-10-19 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2015-10-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-10-13 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2015-10-09 | 385 | 391 | 385 | 391 | 2,000 | 391 |
| 2015-10-08 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 2015-10-07 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-10-06 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-10-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-10-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-10-01 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2015-09-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-09-29 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2015-09-25 | 401 | 402 | 399 | 399 | 7,000 | 399 |
| 2015-09-24 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2015-09-18 | 413 | 413 | 401 | 401 | 4,000 | 401 |
| 2015-09-17 | 407 | 407 | 400 | 407 | 3,000 | 407 |
| 2015-09-16 | 405 | 409 | 401 | 407 | 5,000 | 407 |
| 2015-09-15 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-09-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-09-11 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-09-10 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2015-09-09 | 400 | 400 | 393 | 393 | 4,000 | 393 |
| 2015-09-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-09-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2015-09-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-09-03 | 394 | 397 | 394 | 397 | 29,000 | 397 |
| 2015-09-02 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2015-09-01 | 400 | 400 | 386 | 386 | 3,000 | 386 |
| 2015-08-31 | 387 | 400 | 387 | 400 | 3,000 | 400 |
| 2015-08-28 | 403 | 403 | 395 | 395 | 4,000 | 395 |
| 2015-08-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2015-08-26 | 400 | 400 | 384 | 391 | 7,000 | 391 |
| 2015-08-25 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2015-08-24 | 420 | 420 | 409 | 409 | 3,000 | 409 |
| 2015-08-21 | 432 | 432 | 420 | 420 | 2,000 | 420 |
| 2015-08-20 | 432 | 432 | 428 | 428 | 4,000 | 428 |
| 2015-08-19 | 434 | 434 | 430 | 430 | 3,000 | 430 |
| 2015-08-18 | 439 | 439 | 431 | 431 | 2,000 | 431 |
| 2015-08-17 | 439 | 439 | 435 | 435 | 2,000 | 435 |
| 2015-08-14 | 437 | 439 | 432 | 439 | 5,000 | 439 |
| 2015-08-13 | 442 | 443 | 436 | 443 | 4,000 | 443 |
| 2015-08-12 | 446 | 446 | 438 | 438 | 4,000 | 438 |
| 2015-08-11 | 430 | 447 | 430 | 447 | 3,000 | 447 |
| 2015-08-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-08-07 | 433 | 434 | 430 | 430 | 21,000 | 430 |
| 2015-08-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-08-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-08-04 | 434 | 434 | 430 | 430 | 6,000 | 430 |
| 2015-07-31 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-07-30 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-07-29 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2015-07-28 | 438 | 438 | 429 | 430 | 11,000 | 430 |
| 2015-07-24 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2015-07-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2015-07-21 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 2015-07-16 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 2015-07-15 | 459 | 460 | 447 | 455 | 10,000 | 455 |
| 2015-07-14 | 445 | 458 | 445 | 458 | 4,000 | 458 |
| 2015-07-13 | 441 | 449 | 441 | 441 | 3,000 | 441 |
| 2015-07-10 | 444 | 444 | 430 | 437 | 7,000 | 437 |
| 2015-07-09 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2015-07-08 | 455 | 455 | 428 | 444 | 6,000 | 444 |
| 2015-07-07 | 450 | 450 | 439 | 439 | 6,000 | 439 |
| 2015-07-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-07-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-07-01 | 433 | 435 | 427 | 435 | 3,000 | 435 |
| 2015-06-29 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2015-06-26 | 435 | 437 | 435 | 436 | 5,000 | 436 |
| 2015-06-25 | 458 | 460 | 426 | 440 | 24,000 | 440 |
| 2015-06-24 | 449 | 450 | 436 | 450 | 32,000 | 450 |
| 2015-06-23 | 435 | 435 | 429 | 435 | 5,000 | 435 |
| 2015-06-22 | 412 | 424 | 412 | 423 | 26,000 | 423 |
| 2015-06-19 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2015-06-18 | 405 | 412 | 402 | 412 | 6,000 | 412 |
| 2015-06-17 | 413 | 413 | 409 | 409 | 8,000 | 409 |
| 2015-06-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-06-15 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2015-06-12 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-06-11 | 413 | 413 | 408 | 409 | 4,000 | 409 |
| 2015-06-10 | 414 | 414 | 404 | 410 | 18,000 | 410 |
| 2015-06-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2015-06-08 | 409 | 410 | 407 | 410 | 10,000 | 410 |
| 2015-06-05 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 2015-06-04 | 406 | 409 | 406 | 408 | 16,000 | 408 |
| 2015-06-03 | 407 | 407 | 401 | 406 | 4,000 | 406 |
| 2015-06-02 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2015-05-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2015-05-28 | 402 | 406 | 402 | 406 | 10,000 | 406 |
| 2015-05-26 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2015-05-25 | 415 | 415 | 405 | 407 | 12,000 | 407 |
| 2015-05-22 | 405 | 411 | 405 | 411 | 13,000 | 411 |
| 2015-05-21 | 410 | 410 | 408 | 410 | 12,000 | 410 |
| 2015-05-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-05-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-05-15 | 407 | 414 | 407 | 414 | 9,000 | 414 |
| 2015-05-14 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2015-05-11 | 410 | 411 | 410 | 411 | 9,000 | 411 |
| 2015-05-08 | 404 | 408 | 404 | 408 | 4,000 | 408 |
| 2015-05-07 | 412 | 419 | 408 | 408 | 12,000 | 408 |
| 2015-05-01 | 416 | 420 | 411 | 412 | 43,000 | 412 |
| 2015-04-30 | 409 | 415 | 404 | 415 | 21,000 | 415 |
| 2015-04-28 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2015-04-27 | 395 | 402 | 395 | 402 | 3,000 | 402 |
| 2015-04-24 | 400 | 424 | 400 | 400 | 12,000 | 400 |
| 2015-04-23 | 389 | 389 | 389 | 389 | 60,000 | 389 |
| 2015-04-22 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2015-04-20 | 384 | 385 | 384 | 385 | 24,000 | 385 |
| 2015-04-17 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2015-04-16 | 375 | 389 | 374 | 380 | 20,000 | 380 |
| 2015-04-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2015-04-14 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2015-04-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-04-09 | 375 | 377 | 375 | 377 | 33,000 | 377 |
| 2015-04-08 | 386 | 386 | 379 | 379 | 3,000 | 379 |
| 2015-04-07 | 374 | 380 | 374 | 380 | 2,000 | 380 |
| 2015-04-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-04-03 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2015-04-02 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2015-04-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-03-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-03-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-03-23 | 392 | 394 | 389 | 390 | 6,000 | 390 |
| 2015-03-19 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2015-03-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-03-12 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2015-03-11 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 2015-03-09 | 405 | 406 | 403 | 406 | 3,000 | 406 |
| 2015-03-06 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2015-03-05 | 404 | 408 | 404 | 408 | 8,000 | 408 |
| 2015-03-04 | 404 | 405 | 403 | 403 | 13,000 | 403 |
| 2015-03-03 | 403 | 404 | 403 | 404 | 7,000 | 404 |
| 2015-03-02 | 404 | 404 | 401 | 402 | 7,000 | 402 |
| 2015-02-27 | 405 | 409 | 401 | 405 | 26,000 | 405 |
| 2015-02-26 | 400 | 418 | 400 | 405 | 26,000 | 405 |
| 2015-02-25 | 400 | 400 | 398 | 398 | 12,000 | 398 |
| 2015-02-24 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2015-02-23 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2015-02-20 | 397 | 399 | 397 | 399 | 6,000 | 399 |
| 2015-02-19 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2015-02-18 | 397 | 397 | 391 | 397 | 5,000 | 397 |
| 2015-02-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-02-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2015-02-04 | 384 | 387 | 384 | 387 | 7,000 | 387 |
| 2015-02-03 | 398 | 398 | 392 | 392 | 2,000 | 392 |
| 2015-02-02 | 399 | 399 | 391 | 398 | 3,000 | 398 |
| 2015-01-30 | 388 | 399 | 388 | 399 | 3,000 | 399 |
| 2015-01-29 | 390 | 395 | 390 | 391 | 4,000 | 391 |
| 2015-01-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-01-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-01-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-01-23 | 390 | 390 | 383 | 390 | 3,000 | 390 |
| 2015-01-22 | 395 | 399 | 385 | 390 | 7,000 | 390 |
| 2015-01-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-01-20 | 401 | 405 | 401 | 403 | 8,000 | 403 |
| 2015-01-19 | 398 | 402 | 398 | 402 | 3,000 | 402 |
| 2015-01-16 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2015-01-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2015-01-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-01-09 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2015-01-07 | 395 | 398 | 392 | 398 | 3,000 | 398 |
| 2015-01-06 | 408 | 408 | 400 | 400 | 2,000 | 400 |
| 2015-01-05 | 400 | 408 | 400 | 400 | 7,000 | 400 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
