9698 (株)クレオの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,748	1,773	1,722	1,759	36,200	1,759
2019-12-27	1,715	1,739	1,712	1,738	21,400	1,738
2019-12-26	1,750	1,750	1,710	1,714	33,900	1,714
2019-12-25	1,759	1,778	1,743	1,747	22,300	1,747
2019-12-24	1,741	1,755	1,728	1,755	14,300	1,755
2019-12-23	1,755	1,775	1,731	1,751	28,300	1,751
2019-12-20	1,786	1,786	1,752	1,755	15,000	1,755
2019-12-19	1,758	1,779	1,746	1,775	33,000	1,775
2019-12-18	1,732	1,759	1,720	1,759	23,700	1,759
2019-12-17	1,693	1,742	1,688	1,740	35,200	1,740
2019-12-16	1,744	1,752	1,687	1,693	45,700	1,693
2019-12-13	1,794	1,794	1,735	1,735	43,800	1,735
2019-12-12	1,834	1,840	1,778	1,782	37,500	1,782
2019-12-11	1,784	1,864	1,770	1,834	97,600	1,834
2019-12-10	1,770	1,791	1,754	1,770	33,800	1,770
2019-12-09	1,778	1,785	1,734	1,750	50,500	1,750
2019-12-06	1,735	1,768	1,735	1,760	20,900	1,760
2019-12-05	1,780	1,786	1,748	1,749	35,100	1,749
2019-12-04	1,761	1,790	1,752	1,780	26,700	1,780
2019-12-03	1,760	1,789	1,760	1,778	35,500	1,778
2019-12-02	1,796	1,813	1,776	1,800	37,700	1,800
2019-11-29	1,756	1,801	1,753	1,796	37,900	1,796
2019-11-28	1,788	1,788	1,744	1,755	29,400	1,755
2019-11-27	1,766	1,797	1,726	1,794	36,900	1,794
2019-11-26	1,805	1,810	1,761	1,761	65,400	1,761
2019-11-25	1,882	1,882	1,796	1,806	61,600	1,806
2019-11-22	1,823	1,872	1,823	1,848	71,600	1,848
2019-11-21	1,777	1,827	1,756	1,823	106,600	1,823
2019-11-20	1,736	1,774	1,725	1,764	65,500	1,764
2019-11-19	1,762	1,771	1,717	1,755	59,000	1,755
2019-11-18	1,740	1,771	1,717	1,771	72,400	1,771
2019-11-15	1,652	1,719	1,641	1,717	81,100	1,717
2019-11-14	1,692	1,720	1,636	1,662	75,000	1,662
2019-11-13	1,639	1,658	1,633	1,652	14,500	1,652
2019-11-12	1,666	1,675	1,631	1,640	30,900	1,640
2019-11-11	1,610	1,678	1,610	1,646	42,600	1,646
2019-11-08	1,636	1,636	1,591	1,592	47,600	1,592
2019-11-07	1,631	1,662	1,615	1,636	47,200	1,636
2019-11-06	1,670	1,677	1,605	1,632	57,200	1,632
2019-11-05	1,715	1,727	1,660	1,660	97,600	1,660
2019-11-01	1,772	1,772	1,687	1,710	106,800	1,710
2019-10-31	1,774	1,818	1,712	1,773	302,400	1,773
2019-10-30	1,571	1,579	1,528	1,534	99,400	1,534
2019-10-29	1,570	1,582	1,525	1,536	60,600	1,536
2019-10-28	1,539	1,591	1,535	1,574	37,300	1,574
2019-10-25	1,556	1,560	1,534	1,541	21,900	1,541
2019-10-24	1,496	1,561	1,487	1,529	25,100	1,529
2019-10-23	1,470	1,496	1,463	1,494	16,000	1,494
2019-10-21	1,483	1,488	1,470	1,477	11,600	1,477
2019-10-18	1,506	1,506	1,488	1,491	12,400	1,491
2019-10-17	1,499	1,514	1,485	1,493	15,600	1,493
2019-10-16	1,514	1,514	1,486	1,491	19,700	1,491
2019-10-15	1,516	1,522	1,475	1,493	8,900	1,493
2019-10-11	1,531	1,533	1,489	1,490	25,100	1,490
2019-10-10	1,564	1,564	1,529	1,537	24,400	1,537
2019-10-09	1,562	1,574	1,544	1,564	22,100	1,564
2019-10-08	1,530	1,571	1,530	1,562	22,700	1,562
2019-10-07	1,500	1,534	1,500	1,514	43,600	1,514
2019-10-04	1,461	1,503	1,461	1,490	19,000	1,490
2019-10-03	1,490	1,490	1,448	1,454	18,400	1,454
2019-10-02	1,483	1,513	1,462	1,493	17,600	1,493
2019-10-01	1,507	1,507	1,475	1,475	13,300	1,475
2019-09-30	1,515	1,516	1,492	1,492	20,500	1,492
2019-09-27	1,556	1,556	1,517	1,528	6,300	1,528
2019-09-26	1,521	1,546	1,521	1,529	10,000	1,529
2019-09-25	1,565	1,565	1,516	1,517	20,900	1,517
2019-09-24	1,567	1,589	1,541	1,557	31,900	1,557
2019-09-20	1,431	1,527	1,429	1,527	53,200	1,527
2019-09-19	1,420	1,445	1,416	1,421	21,600	1,421
2019-09-18	1,431	1,444	1,408	1,420	16,500	1,420
2019-09-17	1,413	1,435	1,403	1,431	24,800	1,431
2019-09-13	1,470	1,475	1,433	1,433	21,200	1,433
2019-09-12	1,501	1,508	1,469	1,469	15,900	1,469
2019-09-11	1,471	1,492	1,440	1,472	33,900	1,472
2019-09-10	1,525	1,525	1,479	1,481	23,100	1,481
2019-09-09	1,529	1,538	1,505	1,522	16,300	1,522
2019-09-06	1,534	1,549	1,530	1,538	12,300	1,538
2019-09-05	1,571	1,577	1,518	1,542	33,300	1,542
2019-09-04	1,608	1,608	1,558	1,564	23,400	1,564
2019-09-03	1,643	1,650	1,611	1,615	7,700	1,615
2019-09-02	1,679	1,679	1,637	1,643	12,700	1,643
2019-08-30	1,652	1,708	1,629	1,679	26,400	1,679
2019-08-29	1,695	1,696	1,605	1,628	38,400	1,628
2019-08-28	1,727	1,728	1,686	1,703	12,600	1,703
2019-08-27	1,701	1,722	1,682	1,712	21,000	1,712
2019-08-26	1,660	1,697	1,624	1,660	33,900	1,660
2019-08-23	1,710	1,710	1,671	1,694	15,700	1,694
2019-08-22	1,686	1,708	1,674	1,689	16,900	1,689
2019-08-21	1,698	1,705	1,682	1,689	28,800	1,689
2019-08-20	1,680	1,701	1,662	1,695	15,900	1,695
2019-08-19	1,680	1,691	1,652	1,666	16,600	1,666
2019-08-16	1,650	1,680	1,628	1,649	20,900	1,649
2019-08-15	1,601	1,659	1,601	1,650	19,500	1,650
2019-08-14	1,682	1,715	1,639	1,650	42,600	1,650
2019-08-13	1,647	1,681	1,640	1,681	19,800	1,681
2019-08-09	1,694	1,711	1,676	1,680	36,000	1,680
2019-08-08	1,669	1,686	1,660	1,666	19,300	1,666
2019-08-07	1,683	1,683	1,637	1,651	9,600	1,651
2019-08-06	1,586	1,674	1,584	1,659	99,300	1,659
2019-08-05	1,707	1,719	1,625	1,651	64,500	1,651
2019-08-02	1,731	1,733	1,659	1,714	87,700	1,714
2019-08-01	1,764	1,842	1,744	1,766	175,400	1,766
2019-07-31	1,762	1,800	1,703	1,773	98,300	1,773
2019-07-30	1,801	1,819	1,748	1,780	55,700	1,780
2019-07-29	1,762	1,808	1,750	1,780	129,200	1,780
2019-07-26	1,680	1,726	1,666	1,710	65,700	1,710
2019-07-25	1,754	1,754	1,657	1,675	60,500	1,675
2019-07-24	1,693	1,706	1,675	1,694	24,500	1,694
2019-07-23	1,720	1,720	1,674	1,694	44,800	1,694
2019-07-22	1,756	1,756	1,692	1,720	31,900	1,720
2019-07-19	1,724	1,767	1,691	1,755	57,700	1,755
2019-07-18	1,775	1,775	1,706	1,720	44,200	1,720
2019-07-17	1,780	1,802	1,751	1,792	35,400	1,792
2019-07-16	1,815	1,815	1,757	1,797	42,600	1,797
2019-07-12	1,887	1,887	1,806	1,821	63,200	1,821
2019-07-11	1,900	1,948	1,897	1,898	57,900	1,898
2019-07-10	1,849	1,896	1,830	1,875	64,700	1,875
2019-07-09	1,841	1,939	1,824	1,859	136,300	1,859
2019-07-08	1,848	1,890	1,815	1,829	73,100	1,829
2019-07-05	1,817	1,836	1,755	1,834	68,600	1,834
2019-07-04	1,861	1,861	1,784	1,836	63,100	1,836
2019-07-03	1,920	1,920	1,852	1,860	51,500	1,860
2019-07-02	1,938	1,938	1,857	1,915	72,400	1,915
2019-07-01	1,993	1,993	1,931	1,958	53,900	1,958
2019-06-28	1,983	2,034	1,961	1,987	62,700	1,987
2019-06-27	1,961	1,983	1,920	1,962	58,800	1,962
2019-06-26	1,980	2,000	1,919	1,965	70,600	1,965
2019-06-25	1,979	2,029	1,906	2,014	66,900	2,014
2019-06-24	2,000	2,000	1,929	1,979	40,000	1,979
2019-06-21	2,061	2,111	1,970	2,035	67,200	2,035
2019-06-20	2,064	2,165	2,031	2,058	74,200	2,058
2019-06-19	2,037	2,149	2,011	2,014	75,800	2,014
2019-06-18	2,092	2,167	2,021	2,023	90,100	2,023
2019-06-17	2,075	2,183	2,072	2,104	103,500	2,104
2019-06-14	1,955	2,045	1,922	2,045	86,100	2,045
2019-06-13	1,997	1,997	1,899	1,915	33,300	1,915
2019-06-12	1,999	2,035	1,856	1,979	123,100	1,979
2019-06-11	1,982	2,000	1,969	1,993	24,300	1,993
2019-06-10	2,007	2,007	1,933	1,982	22,800	1,982
2019-06-07	1,900	1,980	1,850	1,967	45,700	1,967
2019-06-06	1,984	2,013	1,911	1,911	49,800	1,911
2019-06-05	1,930	1,979	1,915	1,949	27,800	1,949
2019-06-04	1,934	1,937	1,839	1,904	56,300	1,904
2019-06-03	1,950	1,962	1,915	1,945	46,400	1,945
2019-05-31	1,935	2,037	1,910	1,977	58,500	1,977
2019-05-30	1,928	1,980	1,909	1,946	36,800	1,946
2019-05-29	1,900	1,994	1,900	1,960	50,000	1,960
2019-05-28	1,900	1,947	1,892	1,918	38,800	1,918
2019-05-27	1,970	1,982	1,884	1,912	111,200	1,912
2019-05-24	1,941	2,064	1,898	2,034	114,400	2,034
2019-05-23	1,990	2,018	1,882	1,954	138,900	1,954
2019-05-22	1,817	1,966	1,803	1,939	130,500	1,939
2019-05-21	1,668	1,794	1,668	1,783	109,100	1,783
2019-05-20	1,659	1,677	1,615	1,668	51,200	1,668
2019-05-17	1,559	1,628	1,535	1,619	36,700	1,619
2019-05-16	1,570	1,571	1,518	1,538	35,100	1,538
2019-05-15	1,627	1,628	1,570	1,581	22,300	1,581
2019-05-14	1,570	1,670	1,517	1,631	56,500	1,631
2019-05-13	1,798	1,837	1,616	1,690	115,100	1,690
2019-05-10	1,665	1,761	1,665	1,737	53,200	1,737
2019-05-09	1,721	1,721	1,663	1,689	26,800	1,689
2019-05-08	1,688	1,740	1,631	1,723	39,000	1,723
2019-05-07	1,695	1,742	1,671	1,713	31,200	1,713
2019-04-26	1,689	1,725	1,663	1,708	31,600	1,708
2019-04-25	1,678	1,720	1,661	1,695	64,200	1,695
2019-04-24	1,715	1,724	1,645	1,667	56,700	1,667
2019-04-23	1,761	1,770	1,717	1,726	68,700	1,726
2019-04-22	1,706	1,825	1,705	1,785	127,400	1,785
2019-04-19	1,692	1,741	1,682	1,705	74,700	1,705
2019-04-18	1,685	1,720	1,640	1,661	65,700	1,661
2019-04-17	1,726	1,749	1,643	1,676	101,300	1,676
2019-04-16	1,599	1,684	1,597	1,680	110,800	1,680
2019-04-15	1,600	1,647	1,571	1,588	116,800	1,588
2019-04-12	1,499	1,608	1,489	1,561	143,800	1,561
2019-04-11	1,429	1,458	1,401	1,439	48,600	1,439
2019-04-10	1,339	1,414	1,323	1,403	59,900	1,403
2019-04-09	1,355	1,355	1,287	1,313	18,100	1,313
2019-04-08	1,351	1,360	1,337	1,355	20,600	1,355
2019-04-05	1,350	1,376	1,310	1,317	18,100	1,317
2019-04-04	1,343	1,395	1,329	1,349	38,000	1,349
2019-04-03	1,256	1,349	1,256	1,343	38,600	1,343
2019-04-02	1,271	1,277	1,235	1,256	18,500	1,256
2019-04-01	1,239	1,292	1,229	1,241	31,100	1,241
2019-03-29	1,216	1,236	1,173	1,233	25,800	1,233
2019-03-28	1,218	1,230	1,202	1,219	16,500	1,219
2019-03-27	1,231	1,248	1,213	1,231	11,400	1,231
2019-03-26	1,241	1,306	1,239	1,255	15,400	1,255
2019-03-25	1,254	1,254	1,229	1,239	22,800	1,239
2019-03-22	1,280	1,280	1,255	1,260	19,500	1,260
2019-03-20	1,277	1,293	1,271	1,280	13,900	1,280
2019-03-19	1,285	1,294	1,271	1,282	13,800	1,282
2019-03-18	1,310	1,310	1,284	1,289	17,800	1,289
2019-03-15	1,291	1,300	1,261	1,270	33,700	1,270
2019-03-14	1,282	1,283	1,254	1,276	11,100	1,276
2019-03-13	1,264	1,306	1,260	1,287	17,500	1,287
2019-03-12	1,263	1,291	1,257	1,280	18,200	1,280
2019-03-11	1,285	1,303	1,259	1,267	20,500	1,267
2019-03-08	1,300	1,327	1,265	1,283	37,700	1,283
2019-03-07	1,409	1,409	1,340	1,350	36,200	1,350
2019-03-06	1,431	1,435	1,392	1,402	22,700	1,402
2019-03-05	1,450	1,459	1,420	1,446	19,300	1,446
2019-03-04	1,460	1,510	1,434	1,467	56,400	1,467
2019-03-01	1,394	1,425	1,394	1,415	12,600	1,415
2019-02-28	1,435	1,437	1,396	1,398	14,800	1,398
2019-02-27	1,449	1,461	1,403	1,435	22,700	1,435
2019-02-26	1,495	1,518	1,442	1,449	31,200	1,449
2019-02-25	1,464	1,498	1,460	1,492	27,800	1,492
2019-02-22	1,451	1,459	1,431	1,447	18,100	1,447
2019-02-21	1,413	1,478	1,376	1,458	84,400	1,458
2019-02-20	1,430	1,441	1,407	1,414	29,800	1,414
2019-02-19	1,394	1,436	1,394	1,420	25,300	1,420
2019-02-18	1,389	1,427	1,361	1,404	39,300	1,404
2019-02-15	1,420	1,438	1,351	1,368	52,600	1,368
2019-02-14	1,372	1,420	1,350	1,420	45,100	1,420
2019-02-13	1,450	1,450	1,338	1,342	66,500	1,342
2019-02-12	1,438	1,470	1,365	1,448	62,900	1,448
2019-02-08	1,480	1,516	1,405	1,416	72,400	1,416
2019-02-07	1,428	1,500	1,415	1,498	81,600	1,498
2019-02-06	1,540	1,570	1,406	1,452	238,000	1,452
2019-02-05	1,374	1,397	1,336	1,352	49,600	1,352
2019-02-04	1,327	1,409	1,327	1,386	60,300	1,386
2019-02-01	1,353	1,355	1,291	1,324	22,100	1,324
2019-01-31	1,335	1,365	1,310	1,338	30,800	1,338
2019-01-30	1,387	1,423	1,331	1,333	81,000	1,333
2019-01-29	1,326	1,375	1,297	1,368	51,300	1,368
2019-01-28	1,249	1,390	1,235	1,346	131,700	1,346
2019-01-25	1,248	1,259	1,225	1,249	16,100	1,249
2019-01-24	1,202	1,250	1,190	1,249	20,000	1,249
2019-01-23	1,180	1,210	1,180	1,202	20,600	1,202
2019-01-22	1,208	1,224	1,181	1,224	17,400	1,224
2019-01-21	1,292	1,292	1,192	1,208	43,800	1,208
2019-01-18	1,299	1,318	1,242	1,262	59,100	1,262
2019-01-17	1,199	1,249	1,176	1,249	31,700	1,249
2019-01-16	1,235	1,250	1,177	1,199	36,900	1,199
2019-01-15	1,090	1,231	1,076	1,200	54,900	1,200
2019-01-11	1,070	1,115	1,061	1,099	22,700	1,099
2019-01-10	1,118	1,118	1,052	1,059	22,700	1,059
2019-01-09	1,096	1,170	1,096	1,118	26,200	1,118
2019-01-08	1,073	1,110	1,073	1,092	28,700	1,092
2019-01-07	1,106	1,112	1,050	1,093	29,600	1,093
2019-01-04	971	1,022	970	1,016	24,600	1,016

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9698 (株)クレオ の時系列データ [2019年度]

9698 (株)クレオの時系列データ [2019年度]