9698 (株)クレオ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 621 | 646 | 607 | 633 | 199,500 | 633 |
| 2017-12-28 | 655 | 666 | 622 | 627 | 118,900 | 627 |
| 2017-12-27 | 638 | 655 | 624 | 645 | 175,600 | 645 |
| 2017-12-26 | 662 | 699 | 620 | 648 | 612,200 | 648 |
| 2017-12-25 | 758 | 759 | 657 | 675 | 1,923,100 | 675 |
| 2017-12-22 | 713 | 713 | 703 | 713 | 556,200 | 713 |
| 2017-12-21 | 512 | 613 | 512 | 613 | 518,600 | 613 |
| 2017-12-20 | 514 | 518 | 510 | 513 | 15,000 | 513 |
| 2017-12-19 | 509 | 519 | 509 | 516 | 22,900 | 516 |
| 2017-12-18 | 508 | 523 | 499 | 511 | 38,900 | 511 |
| 2017-12-15 | 514 | 515 | 506 | 507 | 15,100 | 507 |
| 2017-12-14 | 515 | 517 | 509 | 517 | 9,000 | 517 |
| 2017-12-13 | 520 | 527 | 511 | 515 | 22,900 | 515 |
| 2017-12-12 | 533 | 533 | 523 | 524 | 7,100 | 524 |
| 2017-12-11 | 525 | 535 | 520 | 528 | 4,700 | 528 |
| 2017-12-08 | 534 | 534 | 531 | 534 | 4,000 | 534 |
| 2017-12-07 | 527 | 532 | 527 | 532 | 1,100 | 532 |
| 2017-12-06 | 525 | 527 | 519 | 526 | 2,700 | 526 |
| 2017-12-05 | 525 | 530 | 525 | 530 | 3,800 | 530 |
| 2017-12-04 | 526 | 530 | 525 | 530 | 4,100 | 530 |
| 2017-12-01 | 535 | 535 | 520 | 523 | 4,000 | 523 |
| 2017-11-30 | 527 | 527 | 523 | 526 | 1,500 | 526 |
| 2017-11-29 | 530 | 530 | 517 | 529 | 600 | 529 |
| 2017-11-28 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2017-11-27 | 534 | 534 | 527 | 531 | 3,100 | 531 |
| 2017-11-24 | 525 | 534 | 522 | 534 | 8,700 | 534 |
| 2017-11-22 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 2017-11-21 | 521 | 521 | 510 | 520 | 2,400 | 520 |
| 2017-11-20 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2017-11-17 | 522 | 523 | 521 | 521 | 2,600 | 521 |
| 2017-11-16 | 515 | 522 | 515 | 522 | 1,700 | 522 |
| 2017-11-15 | 522 | 523 | 510 | 520 | 3,700 | 520 |
| 2017-11-13 | 530 | 530 | 522 | 522 | 2,700 | 522 |
| 2017-11-10 | 532 | 532 | 531 | 531 | 500 | 531 |
| 2017-11-09 | 533 | 537 | 532 | 535 | 4,200 | 535 |
| 2017-11-08 | 531 | 535 | 531 | 535 | 1,700 | 535 |
| 2017-11-07 | 533 | 536 | 530 | 536 | 6,000 | 536 |
| 2017-11-06 | 548 | 548 | 533 | 533 | 7,200 | 533 |
| 2017-11-02 | 536 | 536 | 529 | 529 | 3,600 | 529 |
| 2017-11-01 | 533 | 535 | 528 | 533 | 10,100 | 533 |
| 2017-10-31 | 529 | 529 | 521 | 526 | 20,800 | 526 |
| 2017-10-30 | 557 | 557 | 500 | 529 | 141,300 | 529 |
| 2017-10-27 | 562 | 563 | 553 | 557 | 5,600 | 557 |
| 2017-10-26 | 552 | 559 | 543 | 559 | 2,900 | 559 |
| 2017-10-25 | 555 | 555 | 550 | 555 | 4,400 | 555 |
| 2017-10-24 | 549 | 554 | 549 | 554 | 900 | 554 |
| 2017-10-23 | 554 | 554 | 547 | 547 | 800 | 547 |
| 2017-10-20 | 546 | 553 | 546 | 547 | 4,100 | 547 |
| 2017-10-19 | 547 | 547 | 545 | 546 | 500 | 546 |
| 2017-10-18 | 545 | 549 | 545 | 549 | 2,300 | 549 |
| 2017-10-17 | 553 | 553 | 543 | 543 | 2,800 | 543 |
| 2017-10-16 | 550 | 554 | 538 | 551 | 4,900 | 551 |
| 2017-10-13 | 532 | 553 | 532 | 550 | 5,000 | 550 |
| 2017-10-12 | 528 | 533 | 528 | 533 | 2,700 | 533 |
| 2017-10-11 | 530 | 530 | 521 | 521 | 900 | 521 |
| 2017-10-10 | 520 | 527 | 518 | 527 | 2,400 | 527 |
| 2017-10-06 | 522 | 522 | 517 | 517 | 3,600 | 517 |
| 2017-10-05 | 521 | 530 | 520 | 522 | 5,000 | 522 |
| 2017-10-04 | 523 | 523 | 518 | 519 | 2,000 | 519 |
| 2017-10-03 | 531 | 531 | 525 | 526 | 1,800 | 526 |
| 2017-10-02 | 535 | 536 | 528 | 528 | 700 | 528 |
| 2017-09-29 | 531 | 533 | 530 | 533 | 700 | 533 |
| 2017-09-28 | 530 | 532 | 530 | 531 | 1,200 | 531 |
| 2017-09-27 | 540 | 540 | 530 | 530 | 800 | 530 |
| 2017-09-26 | 548 | 548 | 539 | 540 | 13,700 | 540 |
| 2017-09-25 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 2017-09-22 | 526 | 530 | 526 | 530 | 1,500 | 530 |
| 2017-09-21 | 533 | 534 | 521 | 524 | 10,800 | 524 |
| 2017-09-20 | 513 | 523 | 513 | 523 | 1,400 | 523 |
| 2017-09-19 | 509 | 511 | 508 | 509 | 4,600 | 509 |
| 2017-09-15 | 510 | 512 | 507 | 508 | 3,500 | 508 |
| 2017-09-14 | 508 | 510 | 504 | 506 | 5,300 | 506 |
| 2017-09-13 | 505 | 506 | 503 | 506 | 8,200 | 506 |
| 2017-09-12 | 503 | 505 | 503 | 505 | 300 | 505 |
| 2017-09-11 | 501 | 505 | 501 | 505 | 2,200 | 505 |
| 2017-09-08 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2017-09-07 | 510 | 510 | 506 | 506 | 600 | 506 |
| 2017-09-06 | 507 | 509 | 507 | 509 | 500 | 509 |
| 2017-09-05 | 509 | 518 | 506 | 506 | 6,400 | 506 |
| 2017-09-04 | 519 | 519 | 510 | 519 | 1,000 | 519 |
| 2017-09-01 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2017-08-31 | 508 | 518 | 508 | 518 | 5,000 | 518 |
| 2017-08-30 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2017-08-29 | 500 | 510 | 500 | 510 | 800 | 510 |
| 2017-08-28 | 510 | 511 | 502 | 502 | 4,200 | 502 |
| 2017-08-25 | 514 | 514 | 511 | 511 | 4,000 | 511 |
| 2017-08-24 | 516 | 520 | 512 | 513 | 3,100 | 513 |
| 2017-08-23 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2017-08-22 | 519 | 524 | 512 | 524 | 900 | 524 |
| 2017-08-21 | 500 | 519 | 500 | 519 | 2,800 | 519 |
| 2017-08-18 | 493 | 501 | 490 | 501 | 2,400 | 501 |
| 2017-08-17 | 505 | 506 | 501 | 503 | 4,800 | 503 |
| 2017-08-16 | 507 | 507 | 502 | 502 | 3,100 | 502 |
| 2017-08-15 | 504 | 507 | 503 | 507 | 1,000 | 507 |
| 2017-08-14 | 525 | 525 | 511 | 511 | 1,100 | 511 |
| 2017-08-10 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2017-08-09 | 542 | 542 | 520 | 533 | 12,500 | 533 |
| 2017-08-08 | 555 | 555 | 542 | 542 | 2,600 | 542 |
| 2017-08-07 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2017-08-04 | 560 | 564 | 553 | 559 | 1,800 | 559 |
| 2017-08-03 | 549 | 562 | 542 | 560 | 3,400 | 560 |
| 2017-08-02 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2017-08-01 | 543 | 549 | 536 | 549 | 7,000 | 549 |
| 2017-07-31 | 566 | 566 | 545 | 548 | 6,000 | 548 |
| 2017-07-28 | 578 | 584 | 565 | 573 | 6,300 | 573 |
| 2017-07-27 | 584 | 585 | 576 | 576 | 5,400 | 576 |
| 2017-07-26 | 585 | 585 | 574 | 584 | 4,300 | 584 |
| 2017-07-25 | 594 | 594 | 576 | 585 | 14,800 | 585 |
| 2017-07-24 | 563 | 567 | 563 | 567 | 200 | 567 |
| 2017-07-21 | 568 | 568 | 562 | 567 | 3,200 | 567 |
| 2017-07-20 | 564 | 568 | 562 | 568 | 2,900 | 568 |
| 2017-07-19 | 562 | 568 | 561 | 564 | 3,000 | 564 |
| 2017-07-18 | 558 | 569 | 557 | 569 | 4,400 | 569 |
| 2017-07-14 | 549 | 554 | 549 | 551 | 2,900 | 551 |
| 2017-07-13 | 566 | 567 | 536 | 559 | 10,800 | 559 |
| 2017-07-12 | 562 | 565 | 561 | 562 | 600 | 562 |
| 2017-07-11 | 560 | 568 | 560 | 563 | 8,500 | 563 |
| 2017-07-10 | 566 | 573 | 566 | 571 | 1,500 | 571 |
| 2017-07-07 | 563 | 569 | 563 | 564 | 4,400 | 564 |
| 2017-07-06 | 572 | 572 | 563 | 569 | 3,600 | 569 |
| 2017-07-05 | 564 | 570 | 563 | 569 | 4,900 | 569 |
| 2017-07-04 | 579 | 587 | 563 | 567 | 9,200 | 567 |
| 2017-07-03 | 555 | 579 | 555 | 578 | 19,900 | 578 |
| 2017-06-30 | 561 | 564 | 554 | 554 | 12,000 | 554 |
| 2017-06-29 | 568 | 568 | 558 | 565 | 27,200 | 565 |
| 2017-06-28 | 566 | 570 | 548 | 569 | 54,900 | 569 |
| 2017-06-27 | 561 | 570 | 555 | 563 | 28,600 | 563 |
| 2017-06-26 | 566 | 573 | 552 | 568 | 46,600 | 568 |
| 2017-06-23 | 552 | 585 | 550 | 551 | 64,600 | 551 |
| 2017-06-22 | 510 | 550 | 510 | 548 | 40,900 | 548 |
| 2017-06-21 | 494 | 510 | 494 | 507 | 11,400 | 507 |
| 2017-06-20 | 513 | 524 | 493 | 500 | 45,200 | 500 |
| 2017-06-19 | 484 | 517 | 484 | 508 | 33,900 | 508 |
| 2017-06-16 | 465 | 492 | 464 | 479 | 32,800 | 479 |
| 2017-06-15 | 469 | 469 | 465 | 466 | 1,300 | 466 |
| 2017-06-14 | 465 | 470 | 453 | 467 | 9,600 | 467 |
| 2017-06-13 | 471 | 478 | 447 | 468 | 50,400 | 468 |
| 2017-06-12 | 499 | 499 | 487 | 487 | 5,400 | 487 |
| 2017-06-09 | 498 | 500 | 496 | 497 | 5,700 | 497 |
| 2017-06-08 | 498 | 500 | 489 | 498 | 23,000 | 498 |
| 2017-06-07 | 489 | 498 | 489 | 495 | 5,000 | 495 |
| 2017-06-06 | 496 | 496 | 489 | 489 | 3,000 | 489 |
| 2017-06-05 | 488 | 497 | 481 | 496 | 21,700 | 496 |
| 2017-06-02 | 517 | 517 | 503 | 506 | 10,400 | 506 |
| 2017-06-01 | 520 | 530 | 507 | 507 | 26,200 | 507 |
| 2017-05-31 | 497 | 505 | 497 | 503 | 11,700 | 503 |
| 2017-05-30 | 496 | 500 | 491 | 497 | 11,700 | 497 |
| 2017-05-29 | 501 | 502 | 495 | 499 | 29,500 | 499 |
| 2017-05-26 | 480 | 485 | 472 | 485 | 19,800 | 485 |
| 2017-05-25 | 469 | 470 | 463 | 470 | 12,800 | 470 |
| 2017-05-24 | 461 | 463 | 459 | 463 | 10,800 | 463 |
| 2017-05-23 | 456 | 462 | 456 | 456 | 8,100 | 456 |
| 2017-05-22 | 461 | 461 | 453 | 457 | 11,500 | 457 |
| 2017-05-19 | 454 | 458 | 454 | 458 | 1,800 | 458 |
| 2017-05-18 | 447 | 452 | 445 | 448 | 14,100 | 448 |
| 2017-05-17 | 460 | 460 | 444 | 447 | 54,300 | 447 |
| 2017-05-16 | 452 | 455 | 452 | 455 | 1,300 | 455 |
| 2017-05-15 | 441 | 465 | 439 | 450 | 28,600 | 450 |
| 2017-05-12 | 439 | 450 | 436 | 440 | 13,300 | 440 |
| 2017-05-11 | 445 | 445 | 434 | 439 | 6,000 | 439 |
| 2017-05-10 | 444 | 445 | 442 | 445 | 1,100 | 445 |
| 2017-05-09 | 435 | 444 | 429 | 444 | 5,600 | 444 |
| 2017-05-08 | 429 | 442 | 427 | 435 | 8,800 | 435 |
| 2017-05-02 | 427 | 430 | 427 | 430 | 700 | 430 |
| 2017-05-01 | 425 | 427 | 425 | 427 | 500 | 427 |
| 2017-04-28 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2017-04-27 | 428 | 428 | 421 | 426 | 3,600 | 426 |
| 2017-04-26 | 425 | 426 | 425 | 425 | 400 | 425 |
| 2017-04-25 | 434 | 434 | 425 | 425 | 5,500 | 425 |
| 2017-04-24 | 424 | 430 | 424 | 428 | 6,400 | 428 |
| 2017-04-21 | 432 | 440 | 432 | 438 | 3,200 | 438 |
| 2017-04-20 | 433 | 436 | 430 | 431 | 2,700 | 431 |
| 2017-04-19 | 427 | 431 | 425 | 429 | 1,300 | 429 |
| 2017-04-18 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2017-04-17 | 432 | 438 | 425 | 425 | 2,100 | 425 |
| 2017-04-14 | 431 | 437 | 428 | 430 | 2,100 | 430 |
| 2017-04-13 | 426 | 433 | 425 | 431 | 9,400 | 431 |
| 2017-04-12 | 427 | 429 | 424 | 426 | 34,500 | 426 |
| 2017-04-11 | 419 | 430 | 419 | 427 | 18,700 | 427 |
| 2017-04-10 | 420 | 428 | 420 | 427 | 30,800 | 427 |
| 2017-04-07 | 422 | 422 | 400 | 412 | 10,200 | 412 |
| 2017-04-06 | 423 | 423 | 404 | 421 | 18,200 | 421 |
| 2017-04-05 | 409 | 423 | 408 | 423 | 2,100 | 423 |
| 2017-04-04 | 426 | 426 | 397 | 410 | 37,400 | 410 |
| 2017-04-03 | 429 | 430 | 425 | 425 | 1,200 | 425 |
| 2017-03-31 | 425 | 430 | 425 | 429 | 2,300 | 429 |
| 2017-03-30 | 430 | 430 | 424 | 424 | 13,300 | 424 |
| 2017-03-29 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2017-03-28 | 430 | 435 | 430 | 430 | 6,900 | 430 |
| 2017-03-27 | 436 | 438 | 435 | 435 | 600 | 435 |
| 2017-03-24 | 443 | 443 | 436 | 436 | 6,500 | 436 |
| 2017-03-23 | 445 | 445 | 435 | 444 | 5,000 | 444 |
| 2017-03-22 | 439 | 446 | 435 | 446 | 9,100 | 446 |
| 2017-03-21 | 430 | 441 | 430 | 434 | 9,700 | 434 |
| 2017-03-17 | 430 | 433 | 430 | 433 | 3,600 | 433 |
| 2017-03-16 | 437 | 437 | 430 | 433 | 6,200 | 433 |
| 2017-03-15 | 438 | 438 | 430 | 437 | 14,800 | 437 |
| 2017-03-14 | 445 | 445 | 436 | 437 | 5,300 | 437 |
| 2017-03-13 | 440 | 440 | 426 | 431 | 6,300 | 431 |
| 2017-03-10 | 430 | 440 | 430 | 436 | 2,900 | 436 |
| 2017-03-09 | 430 | 433 | 429 | 430 | 1,600 | 430 |
| 2017-03-08 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2017-03-07 | 430 | 436 | 428 | 430 | 23,500 | 430 |
| 2017-03-06 | 430 | 440 | 429 | 436 | 2,600 | 436 |
| 2017-03-03 | 431 | 431 | 430 | 430 | 1,000 | 430 |
| 2017-03-02 | 435 | 435 | 430 | 431 | 6,800 | 431 |
| 2017-03-01 | 431 | 437 | 429 | 433 | 5,100 | 433 |
| 2017-02-28 | 426 | 434 | 426 | 431 | 3,300 | 431 |
| 2017-02-27 | 434 | 436 | 432 | 432 | 4,300 | 432 |
| 2017-02-24 | 441 | 444 | 433 | 435 | 6,400 | 435 |
| 2017-02-23 | 435 | 441 | 431 | 441 | 3,700 | 441 |
| 2017-02-22 | 426 | 430 | 426 | 430 | 10,900 | 430 |
| 2017-02-21 | 426 | 426 | 424 | 424 | 2,300 | 424 |
| 2017-02-20 | 433 | 433 | 425 | 425 | 5,400 | 425 |
| 2017-02-17 | 429 | 432 | 428 | 430 | 10,100 | 430 |
| 2017-02-16 | 420 | 428 | 419 | 421 | 10,700 | 421 |
| 2017-02-15 | 420 | 429 | 419 | 426 | 12,400 | 426 |
| 2017-02-14 | 420 | 421 | 419 | 420 | 11,900 | 420 |
| 2017-02-13 | 424 | 424 | 419 | 419 | 5,200 | 419 |
| 2017-02-10 | 422 | 422 | 422 | 422 | 600 | 422 |
| 2017-02-09 | 420 | 424 | 416 | 424 | 1,100 | 424 |
| 2017-02-08 | 424 | 429 | 420 | 429 | 12,800 | 429 |
| 2017-02-07 | 429 | 431 | 421 | 424 | 5,400 | 424 |
| 2017-02-06 | 431 | 431 | 395 | 422 | 29,700 | 422 |
| 2017-02-03 | 439 | 441 | 424 | 439 | 4,700 | 439 |
| 2017-02-02 | 445 | 445 | 417 | 440 | 52,800 | 440 |
| 2017-02-01 | 440 | 446 | 438 | 441 | 4,800 | 441 |
| 2017-01-31 | 436 | 444 | 430 | 440 | 11,900 | 440 |
| 2017-01-30 | 428 | 445 | 428 | 443 | 15,600 | 443 |
| 2017-01-27 | 430 | 437 | 421 | 428 | 17,100 | 428 |
| 2017-01-26 | 433 | 437 | 424 | 430 | 8,900 | 430 |
| 2017-01-25 | 433 | 437 | 419 | 433 | 15,300 | 433 |
| 2017-01-24 | 433 | 435 | 423 | 434 | 5,100 | 434 |
| 2017-01-23 | 432 | 439 | 431 | 433 | 3,700 | 433 |
| 2017-01-20 | 433 | 433 | 428 | 431 | 1,900 | 431 |
| 2017-01-19 | 429 | 433 | 426 | 433 | 3,100 | 433 |
| 2017-01-18 | 421 | 430 | 419 | 428 | 7,600 | 428 |
| 2017-01-17 | 430 | 432 | 426 | 426 | 4,700 | 426 |
| 2017-01-16 | 435 | 435 | 430 | 430 | 4,100 | 430 |
| 2017-01-13 | 430 | 435 | 430 | 435 | 5,200 | 435 |
| 2017-01-12 | 432 | 432 | 428 | 429 | 8,400 | 429 |
| 2017-01-11 | 430 | 435 | 430 | 434 | 3,200 | 434 |
| 2017-01-10 | 432 | 432 | 430 | 430 | 4,700 | 430 |
| 2017-01-06 | 429 | 431 | 428 | 431 | 6,600 | 431 |
| 2017-01-05 | 434 | 434 | 429 | 429 | 2,300 | 429 |
| 2017-01-04 | 419 | 425 | 419 | 425 | 1,000 | 425 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
