4023 (株)クレハ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 8,170 | 8,170 | 7,990 | 8,090 | 49,500 | 8,090 |
| 2021-09-22 | 7,860 | 7,930 | 7,810 | 7,900 | 76,400 | 7,900 |
| 2021-09-21 | 8,080 | 8,140 | 7,960 | 7,960 | 75,400 | 7,960 |
| 2021-09-17 | 8,280 | 8,290 | 8,120 | 8,240 | 187,800 | 8,240 |
| 2021-09-16 | 8,550 | 8,550 | 8,250 | 8,380 | 112,500 | 8,380 |
| 2021-09-15 | 8,440 | 8,750 | 8,370 | 8,700 | 172,700 | 8,700 |
| 2021-09-14 | 8,360 | 8,650 | 8,320 | 8,630 | 94,200 | 8,630 |
| 2021-09-13 | 8,220 | 8,590 | 8,200 | 8,480 | 144,400 | 8,480 |
| 2021-09-10 | 8,030 | 8,240 | 7,980 | 8,240 | 128,000 | 8,240 |
| 2021-09-09 | 7,870 | 8,000 | 7,850 | 7,900 | 40,300 | 7,900 |
| 2021-09-08 | 7,890 | 7,970 | 7,850 | 7,910 | 37,300 | 7,910 |
| 2021-09-07 | 7,950 | 8,030 | 7,850 | 7,880 | 88,100 | 7,880 |
| 2021-09-06 | 7,770 | 7,810 | 7,740 | 7,810 | 46,000 | 7,810 |
| 2021-09-03 | 7,640 | 7,800 | 7,580 | 7,760 | 56,200 | 7,760 |
| 2021-09-02 | 7,660 | 7,730 | 7,580 | 7,670 | 34,900 | 7,670 |
| 2021-09-01 | 7,420 | 7,690 | 7,360 | 7,690 | 87,100 | 7,690 |
| 2021-08-31 | 7,410 | 7,550 | 7,380 | 7,510 | 40,800 | 7,510 |
| 2021-08-30 | 7,340 | 7,470 | 7,300 | 7,470 | 53,500 | 7,470 |
| 2021-08-27 | 7,290 | 7,300 | 7,200 | 7,270 | 71,600 | 7,270 |
| 2021-08-26 | 7,460 | 7,460 | 7,300 | 7,370 | 46,100 | 7,370 |
| 2021-08-25 | 7,580 | 7,640 | 7,470 | 7,480 | 57,900 | 7,480 |
| 2021-08-24 | 7,390 | 7,540 | 7,380 | 7,510 | 49,600 | 7,510 |
| 2021-08-23 | 7,260 | 7,350 | 7,230 | 7,300 | 60,400 | 7,300 |
| 2021-08-20 | 7,330 | 7,360 | 7,140 | 7,150 | 67,300 | 7,150 |
| 2021-08-19 | 7,640 | 7,690 | 7,390 | 7,410 | 105,900 | 7,410 |
| 2021-08-18 | 7,560 | 7,660 | 7,560 | 7,620 | 35,600 | 7,620 |
| 2021-08-17 | 7,590 | 7,700 | 7,590 | 7,630 | 50,500 | 7,630 |
| 2021-08-16 | 7,610 | 7,610 | 7,450 | 7,570 | 59,600 | 7,570 |
| 2021-08-13 | 7,630 | 7,630 | 7,480 | 7,590 | 32,200 | 7,590 |
| 2021-08-12 | 7,670 | 7,710 | 7,570 | 7,610 | 38,200 | 7,610 |
| 2021-08-11 | 7,710 | 7,710 | 7,590 | 7,670 | 85,000 | 7,670 |
| 2021-08-10 | 7,780 | 7,890 | 7,620 | 7,660 | 187,400 | 7,660 |
| 2021-08-06 | 7,420 | 7,820 | 7,360 | 7,800 | 175,000 | 7,800 |
| 2021-08-05 | 7,190 | 7,400 | 7,180 | 7,400 | 89,400 | 7,400 |
| 2021-08-04 | 7,270 | 7,340 | 7,160 | 7,210 | 77,900 | 7,210 |
| 2021-08-03 | 7,260 | 7,330 | 7,230 | 7,320 | 57,900 | 7,320 |
| 2021-08-02 | 7,210 | 7,390 | 7,190 | 7,350 | 94,800 | 7,350 |
| 2021-07-30 | 7,370 | 7,410 | 7,110 | 7,160 | 171,000 | 7,160 |
| 2021-07-29 | 7,300 | 7,440 | 7,230 | 7,430 | 70,000 | 7,430 |
| 2021-07-28 | 7,310 | 7,420 | 7,300 | 7,370 | 50,300 | 7,370 |
| 2021-07-27 | 7,400 | 7,550 | 7,320 | 7,450 | 149,300 | 7,450 |
| 2021-07-26 | 7,420 | 7,510 | 7,190 | 7,250 | 166,700 | 7,250 |
| 2021-07-21 | 6,830 | 7,170 | 6,810 | 7,020 | 254,700 | 7,020 |
| 2021-07-20 | 6,580 | 6,690 | 6,520 | 6,560 | 122,100 | 6,560 |
| 2021-07-19 | 6,710 | 6,760 | 6,600 | 6,650 | 94,100 | 6,650 |
| 2021-07-16 | 6,650 | 6,820 | 6,620 | 6,780 | 117,100 | 6,780 |
| 2021-07-15 | 6,700 | 6,750 | 6,620 | 6,640 | 74,400 | 6,640 |
| 2021-07-14 | 6,770 | 6,850 | 6,740 | 6,770 | 64,100 | 6,770 |
| 2021-07-13 | 6,750 | 6,850 | 6,740 | 6,810 | 66,300 | 6,810 |
| 2021-07-12 | 6,640 | 6,680 | 6,600 | 6,650 | 69,900 | 6,650 |
| 2021-07-09 | 6,340 | 6,510 | 6,340 | 6,480 | 71,700 | 6,480 |
| 2021-07-08 | 6,540 | 6,560 | 6,430 | 6,440 | 64,100 | 6,440 |
| 2021-07-07 | 6,400 | 6,620 | 6,390 | 6,530 | 65,000 | 6,530 |
| 2021-07-06 | 6,530 | 6,620 | 6,480 | 6,580 | 73,300 | 6,580 |
| 2021-07-05 | 6,580 | 6,600 | 6,500 | 6,500 | 34,700 | 6,500 |
| 2021-07-02 | 6,470 | 6,600 | 6,450 | 6,580 | 69,700 | 6,580 |
| 2021-07-01 | 6,520 | 6,560 | 6,350 | 6,430 | 80,700 | 6,430 |
| 2021-06-30 | 6,490 | 6,550 | 6,430 | 6,430 | 57,300 | 6,430 |
| 2021-06-29 | 6,370 | 6,430 | 6,340 | 6,400 | 85,300 | 6,400 |
| 2021-06-28 | 6,440 | 6,560 | 6,440 | 6,550 | 40,400 | 6,550 |
| 2021-06-25 | 6,410 | 6,510 | 6,400 | 6,480 | 61,900 | 6,480 |
| 2021-06-24 | 6,240 | 6,360 | 6,240 | 6,340 | 52,900 | 6,340 |
| 2021-06-23 | 6,360 | 6,390 | 6,300 | 6,340 | 73,300 | 6,340 |
| 2021-06-22 | 6,210 | 6,320 | 6,140 | 6,280 | 89,300 | 6,280 |
| 2021-06-21 | 6,060 | 6,070 | 5,970 | 6,020 | 73,300 | 6,020 |
| 2021-06-18 | 6,230 | 6,260 | 6,130 | 6,130 | 105,400 | 6,130 |
| 2021-06-17 | 6,300 | 6,350 | 6,270 | 6,290 | 49,300 | 6,290 |
| 2021-06-16 | 6,220 | 6,330 | 6,220 | 6,300 | 68,800 | 6,300 |
| 2021-06-15 | 6,210 | 6,220 | 6,060 | 6,210 | 155,600 | 6,210 |
| 2021-06-14 | 6,350 | 6,380 | 6,270 | 6,310 | 49,400 | 6,310 |
| 2021-06-11 | 6,360 | 6,440 | 6,300 | 6,350 | 56,900 | 6,350 |
| 2021-06-10 | 6,310 | 6,390 | 6,310 | 6,370 | 56,300 | 6,370 |
| 2021-06-09 | 6,460 | 6,460 | 6,320 | 6,320 | 24,800 | 6,320 |
| 2021-06-08 | 6,430 | 6,470 | 6,360 | 6,400 | 42,900 | 6,400 |
| 2021-06-07 | 6,510 | 6,570 | 6,410 | 6,410 | 43,000 | 6,410 |
| 2021-06-04 | 6,430 | 6,540 | 6,430 | 6,480 | 68,400 | 6,480 |
| 2021-06-03 | 6,320 | 6,490 | 6,280 | 6,400 | 135,900 | 6,400 |
| 2021-06-02 | 6,430 | 6,480 | 6,340 | 6,340 | 57,700 | 6,340 |
| 2021-06-01 | 6,410 | 6,480 | 6,380 | 6,430 | 43,300 | 6,430 |
| 2021-05-31 | 6,410 | 6,410 | 6,330 | 6,370 | 45,300 | 6,370 |
| 2021-05-28 | 6,490 | 6,520 | 6,450 | 6,460 | 94,100 | 6,460 |
| 2021-05-27 | 6,530 | 6,550 | 6,300 | 6,310 | 169,500 | 6,310 |
| 2021-05-26 | 6,570 | 6,670 | 6,560 | 6,610 | 62,000 | 6,610 |
| 2021-05-25 | 6,650 | 6,660 | 6,530 | 6,580 | 54,500 | 6,580 |
| 2021-05-24 | 6,550 | 6,700 | 6,540 | 6,620 | 68,900 | 6,620 |
| 2021-05-21 | 6,480 | 6,550 | 6,460 | 6,480 | 67,400 | 6,480 |
| 2021-05-20 | 6,500 | 6,590 | 6,470 | 6,480 | 102,900 | 6,480 |
| 2021-05-19 | 6,780 | 6,790 | 6,490 | 6,520 | 110,200 | 6,520 |
| 2021-05-18 | 6,780 | 6,820 | 6,700 | 6,790 | 53,400 | 6,790 |
| 2021-05-17 | 6,790 | 6,840 | 6,630 | 6,650 | 71,400 | 6,650 |
| 2021-05-14 | 6,520 | 6,800 | 6,350 | 6,660 | 199,300 | 6,660 |
| 2021-05-13 | 7,030 | 7,030 | 6,600 | 6,610 | 271,600 | 6,610 |
| 2021-05-12 | 7,650 | 7,710 | 7,480 | 7,510 | 70,500 | 7,510 |
| 2021-05-11 | 7,800 | 7,950 | 7,710 | 7,720 | 47,300 | 7,720 |
| 2021-05-10 | 7,780 | 7,940 | 7,780 | 7,900 | 25,400 | 7,900 |
| 2021-05-07 | 7,720 | 7,860 | 7,680 | 7,820 | 31,900 | 7,820 |
| 2021-05-06 | 7,550 | 7,740 | 7,530 | 7,720 | 70,200 | 7,720 |
| 2021-04-30 | 7,500 | 7,510 | 7,400 | 7,400 | 50,900 | 7,400 |
| 2021-04-28 | 7,550 | 7,560 | 7,440 | 7,480 | 58,400 | 7,480 |
| 2021-04-27 | 7,660 | 7,660 | 7,560 | 7,580 | 43,700 | 7,580 |
| 2021-04-26 | 7,710 | 7,740 | 7,650 | 7,690 | 40,200 | 7,690 |
| 2021-04-23 | 7,720 | 7,760 | 7,600 | 7,610 | 35,000 | 7,610 |
| 2021-04-22 | 7,770 | 7,850 | 7,670 | 7,790 | 57,400 | 7,790 |
| 2021-04-21 | 7,720 | 7,750 | 7,600 | 7,650 | 46,100 | 7,650 |
| 2021-04-20 | 8,020 | 8,020 | 7,870 | 7,870 | 55,300 | 7,870 |
| 2021-04-19 | 8,020 | 8,190 | 8,020 | 8,100 | 36,800 | 8,100 |
| 2021-04-16 | 8,100 | 8,150 | 8,090 | 8,120 | 55,000 | 8,120 |
| 2021-04-15 | 7,890 | 8,040 | 7,890 | 8,030 | 57,800 | 8,030 |
| 2021-04-14 | 8,000 | 8,000 | 7,800 | 7,870 | 85,500 | 7,870 |
| 2021-04-13 | 8,000 | 8,090 | 7,960 | 8,050 | 78,000 | 8,050 |
| 2021-04-12 | 8,000 | 8,000 | 7,880 | 7,960 | 61,200 | 7,960 |
| 2021-04-09 | 7,940 | 8,010 | 7,870 | 7,890 | 86,100 | 7,890 |
| 2021-04-08 | 7,800 | 7,880 | 7,720 | 7,850 | 66,800 | 7,850 |
| 2021-04-07 | 7,630 | 7,780 | 7,580 | 7,780 | 73,900 | 7,780 |
| 2021-04-06 | 7,700 | 7,730 | 7,510 | 7,570 | 69,200 | 7,570 |
| 2021-04-05 | 7,690 | 7,710 | 7,640 | 7,700 | 44,400 | 7,700 |
| 2021-04-02 | 7,790 | 7,880 | 7,730 | 7,790 | 54,900 | 7,790 |
| 2021-04-01 | 7,660 | 7,720 | 7,590 | 7,620 | 60,400 | 7,620 |
| 2021-03-31 | 7,730 | 7,770 | 7,640 | 7,640 | 81,500 | 7,640 |
| 2021-03-30 | 7,760 | 7,790 | 7,630 | 7,750 | 69,500 | 7,750 |
| 2021-03-29 | 7,900 | 7,990 | 7,720 | 7,840 | 106,100 | 7,840 |
| 2021-03-26 | 8,100 | 8,100 | 7,790 | 7,900 | 118,200 | 7,900 |
| 2021-03-25 | 7,780 | 7,990 | 7,740 | 7,950 | 58,800 | 7,950 |
| 2021-03-24 | 7,800 | 7,940 | 7,640 | 7,650 | 101,700 | 7,650 |
| 2021-03-23 | 8,050 | 8,080 | 7,920 | 7,920 | 84,100 | 7,920 |
| 2021-03-22 | 8,200 | 8,230 | 8,110 | 8,200 | 58,600 | 8,200 |
| 2021-03-19 | 8,120 | 8,230 | 8,070 | 8,200 | 121,100 | 8,200 |
| 2021-03-18 | 8,210 | 8,230 | 8,090 | 8,200 | 98,900 | 8,200 |
| 2021-03-17 | 8,100 | 8,230 | 8,070 | 8,140 | 78,100 | 8,140 |
| 2021-03-16 | 8,070 | 8,180 | 8,000 | 8,120 | 100,100 | 8,120 |
| 2021-03-15 | 7,890 | 8,080 | 7,840 | 7,930 | 110,100 | 7,930 |
| 2021-03-12 | 7,790 | 7,880 | 7,690 | 7,880 | 73,800 | 7,880 |
| 2021-03-11 | 7,560 | 7,740 | 7,520 | 7,740 | 83,200 | 7,740 |
| 2021-03-10 | 7,520 | 7,570 | 7,420 | 7,470 | 97,300 | 7,470 |
| 2021-03-09 | 7,770 | 7,780 | 7,540 | 7,590 | 138,700 | 7,590 |
| 2021-03-08 | 7,460 | 7,690 | 7,460 | 7,620 | 176,800 | 7,620 |
| 2021-03-05 | 7,090 | 7,180 | 6,950 | 7,160 | 139,000 | 7,160 |
| 2021-03-04 | 7,020 | 7,230 | 6,980 | 7,140 | 79,100 | 7,140 |
| 2021-03-03 | 6,980 | 7,040 | 6,890 | 7,040 | 124,000 | 7,040 |
| 2021-03-02 | 7,100 | 7,130 | 7,020 | 7,080 | 69,600 | 7,080 |
| 2021-03-01 | 7,100 | 7,140 | 7,010 | 7,070 | 52,000 | 7,070 |
| 2021-02-26 | 7,210 | 7,210 | 7,020 | 7,020 | 109,700 | 7,020 |
| 2021-02-25 | 7,040 | 7,140 | 6,960 | 7,080 | 75,000 | 7,080 |
| 2021-02-24 | 7,100 | 7,140 | 6,920 | 6,940 | 103,100 | 6,940 |
| 2021-02-22 | 7,230 | 7,320 | 7,190 | 7,190 | 43,100 | 7,190 |
| 2021-02-19 | 7,100 | 7,170 | 7,030 | 7,140 | 62,500 | 7,140 |
| 2021-02-18 | 7,170 | 7,250 | 7,110 | 7,180 | 83,000 | 7,180 |
| 2021-02-17 | 7,180 | 7,280 | 7,140 | 7,220 | 73,900 | 7,220 |
| 2021-02-16 | 7,180 | 7,180 | 7,080 | 7,130 | 59,800 | 7,130 |
| 2021-02-15 | 7,340 | 7,340 | 7,190 | 7,220 | 50,900 | 7,220 |
| 2021-02-12 | 7,190 | 7,270 | 7,130 | 7,260 | 48,700 | 7,260 |
| 2021-02-10 | 7,140 | 7,250 | 7,060 | 7,240 | 71,500 | 7,240 |
| 2021-02-09 | 7,410 | 7,570 | 7,140 | 7,240 | 176,900 | 7,240 |
| 2021-02-08 | 6,870 | 7,160 | 6,850 | 7,130 | 261,000 | 7,130 |
| 2021-02-05 | 6,760 | 6,770 | 6,590 | 6,670 | 67,600 | 6,670 |
| 2021-02-04 | 6,800 | 6,820 | 6,660 | 6,700 | 55,500 | 6,700 |
| 2021-02-03 | 6,610 | 6,720 | 6,610 | 6,700 | 64,600 | 6,700 |
| 2021-02-02 | 6,640 | 6,660 | 6,510 | 6,550 | 66,600 | 6,550 |
| 2021-02-01 | 6,360 | 6,610 | 6,360 | 6,600 | 73,600 | 6,600 |
| 2021-01-29 | 6,640 | 6,690 | 6,480 | 6,480 | 62,200 | 6,480 |
| 2021-01-28 | 6,420 | 6,660 | 6,400 | 6,640 | 75,700 | 6,640 |
| 2021-01-27 | 6,600 | 6,650 | 6,540 | 6,620 | 72,900 | 6,620 |
| 2021-01-26 | 6,730 | 6,750 | 6,610 | 6,620 | 90,700 | 6,620 |
| 2021-01-25 | 6,770 | 6,840 | 6,730 | 6,770 | 56,400 | 6,770 |
| 2021-01-22 | 6,750 | 6,800 | 6,710 | 6,750 | 70,200 | 6,750 |
| 2021-01-21 | 6,840 | 6,930 | 6,780 | 6,810 | 82,600 | 6,810 |
| 2021-01-20 | 6,720 | 6,870 | 6,670 | 6,860 | 75,100 | 6,860 |
| 2021-01-19 | 6,700 | 6,820 | 6,700 | 6,720 | 55,300 | 6,720 |
| 2021-01-18 | 6,640 | 6,730 | 6,550 | 6,710 | 105,600 | 6,710 |
| 2021-01-15 | 7,010 | 7,030 | 6,750 | 6,760 | 194,400 | 6,760 |
| 2021-01-14 | 7,220 | 7,230 | 7,030 | 7,060 | 98,500 | 7,060 |
| 2021-01-13 | 7,070 | 7,290 | 7,010 | 7,220 | 139,800 | 7,220 |
| 2021-01-12 | 7,140 | 7,140 | 6,980 | 7,100 | 128,100 | 7,100 |
| 2021-01-08 | 7,180 | 7,290 | 7,150 | 7,160 | 101,100 | 7,160 |
| 2021-01-07 | 7,140 | 7,260 | 7,090 | 7,180 | 170,800 | 7,180 |
| 2021-01-06 | 7,020 | 7,090 | 6,950 | 6,980 | 121,500 | 6,980 |
| 2021-01-05 | 7,050 | 7,150 | 6,960 | 7,010 | 145,800 | 7,010 |
| 2021-01-04 | 7,200 | 7,200 | 7,020 | 7,180 | 136,100 | 7,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
