1. HOME >
  2. 株価時系列 >
  3. 9698 >
  4. 2016年

9698 (株)クレオ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30419419419419600419
2016-12-29429429425425700425
2016-12-27423425423425500425
2016-12-264254304164308,400430
2016-12-2245045543043039,500430
2016-12-2142543641443226,900432
2016-12-204204264204251,800425
2016-12-194304304184205,000420
2016-12-164174174044082,700408
2016-12-15430430417417700417
2016-12-144304304124173,100417
2016-12-134354354254301,500430
2016-12-1243143842343322,900433
2016-12-094394404284325,400432
2016-12-0843643642543610,200436
2016-12-0742943542843342,900433
2016-12-0642943042843010,300430
2016-12-0543543540242916,800429
2016-12-0244444442843515,100435
2016-12-0144545344444421,000444
2016-11-3043846043844542,300445
2016-11-2943243943243812,800438
2016-11-2841943941943223,800432
2016-11-2541341440141320,800413
2016-11-2440441940341344,800413
2016-11-2239841139640422,600404
2016-11-2138940538539849,700398
2016-11-18377438376387126,200387
2016-11-1737237637037458,500374
2016-11-163703723703727,500372
2016-11-153673703643708,900370
2016-11-1436037136036710,900367
2016-11-113613653613611,900361
2016-11-103553613553618,400361
2016-11-0936336334334511,700345
2016-11-083703703503568,200356
2016-11-0735737235437218,500372
2016-11-0436236235635715,200357
2016-11-0236337035937025,600370
2016-11-01345419345360204,800360
2016-10-313383443363395,600339
2016-10-283373403373383,400338
2016-10-273393433393403,500340
2016-10-263353413353364,000336
2016-10-2534334433733711,600337
2016-10-243453453383427,100342
2016-10-2134134533534511,800345
2016-10-2033834733534120,400341
2016-10-1933634033133724,700337
2016-10-173273403273332,900333
2016-10-133323333273333,500333
2016-10-123293333293305,200330
2016-10-113293353263294,900329
2016-10-073323353263294,300329
2016-10-063223403183299,800329
2016-10-053223263223223,300322
2016-10-043253253203202,900320
2016-10-033253283233255,100325
2016-09-303213263203202,000320
2016-09-2932134232132631,700326
2016-09-28325325318318600318
2016-09-273173193163172,300317
2016-09-263173213163203,400320
2016-09-233253253163175,700317
2016-09-21317317317317100317
2016-09-203183183143145,200314
2016-09-16316316316316100316
2016-09-153183183143143,900314
2016-09-143183183163161,500316
2016-09-13318318318318200318
2016-09-12316318316318500318
2016-09-09316318316318800318
2016-09-08318318316316900316
2016-09-073183183153151,000315
2016-09-06318320318318300318
2016-09-053143153143152,300315
2016-09-023183203143142,600314
2016-09-013163183133145,400314
2016-08-313203203163198,000319
2016-08-253353353353352,000335
2016-08-243253353253353,000335
2016-08-233363363283313,000331
2016-08-223463463433433,000343
2016-08-123463463463462,000346
2016-08-1034834934834959,000349
2016-08-053513513513511,000351
2016-08-033463513463513,000351
2016-08-023603603603601,000360
2016-08-013533613533613,000361
2016-07-283653693653692,000369
2016-07-273693693693691,000369
2016-07-2536937036936911,000369
2016-07-223693693693691,000369
2016-07-153653693653692,000369
2016-07-123693693693691,000369
2016-07-053703703703701,000370
2016-07-043703703703701,000370
2016-06-293613693613693,000369
2016-06-283553563553562,000356
2016-06-273573573493497,000349
2016-06-2436436436036449,000364
2016-06-233633633633631,000363
2016-06-223643643643641,000364
2016-06-213693693693691,000369
2016-06-203613663613662,000366
2016-06-173693693693692,000369
2016-06-163663663663662,000366
2016-06-153673673673671,000367
2016-06-143653693623638,000363
2016-06-103773773773771,000377
2016-06-093733773733772,000377
2016-06-063733733733731,000373
2016-06-033733733733731,000373
2016-06-023753753753752,000375
2016-05-303753753723727,000372
2016-05-253733733723722,000372
2016-05-243703703703701,000370
2016-05-183693703693702,000370
2016-05-163753753703702,000370
2016-05-133783783783782,000378
2016-05-123753753753753,000375
2016-05-103723723723722,000372
2016-05-093703783703788,000378
2016-05-063783783783782,000378
2016-04-283753753753757,000375
2016-04-273773803773783,000378
2016-04-263793793793793,000379
2016-04-253753753753751,000375
2016-04-213773773773771,000377
2016-04-143763763763761,000376
2016-04-133723753723753,000375
2016-04-123693763693763,000376
2016-04-113643693623694,000369
2016-04-083663703663666,000366
2016-04-073673703673703,000370
2016-04-063643713643654,000365
2016-04-053713713683682,000368
2016-04-043683753683753,000375
2016-04-013763763703702,000370
2016-03-313703803703802,000380
2016-03-303743743743741,000374
2016-03-293803803723784,000378
2016-03-283773843773848,000384
2016-03-2537338337337711,000377
2016-03-243693733693734,000373
2016-03-2337337337237310,000373
2016-03-2235837435837411,000374
2016-03-183583583583581,000358
2016-03-173683683603627,000362
2016-03-163743743553618,000361
2016-03-153783783783781,000378
2016-03-1434938334538253,000382
2016-03-1134835534334512,000345
2016-03-1034135734034020,000340
2016-03-0934934933834116,000341
2016-03-0838438435135261,000352
2016-03-07371395365389148,000389
2016-03-023153153153151,000315
2016-02-293103103103101,000310
2016-02-253183183183182,000318
2016-02-243103103103101,000310
2016-02-233073073033033,000303
2016-02-163133133133131,000313
2016-02-153133133063064,000306
2016-02-1232132132132129,000321
2016-02-093263413263413,000341
2016-02-083323383303383,000338
2016-02-053273353273352,000335
2016-02-043353353273273,000327
2016-02-033293373293355,000335
2016-02-023503503423456,000345
2016-02-013503503503501,000350
2016-01-293443443443441,000344
2016-01-283483493473473,000347
2016-01-273473483473473,000347
2016-01-263503503503501,000350
2016-01-253523523503504,000350
2016-01-223473523473524,000352
2016-01-213493553493552,000355
2016-01-203573573573571,000357
2016-01-193563603563602,000360
2016-01-183563563563561,000356
2016-01-153543593543592,000359
2016-01-143673673543547,000354
2016-01-133633703633702,000370
2016-01-123633633633631,000363
2016-01-083633633633631,000363
2016-01-073633633633631,000363
2016-01-063583653503604,000360
2016-01-053603623553553,000355

分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株