4023 (株)クレハ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 8,940 | 9,010 | 8,730 | 8,770 | 78,300 | 8,770 |
| 2022-01-18 | 9,040 | 9,110 | 8,960 | 9,040 | 89,500 | 9,040 |
| 2022-01-17 | 9,000 | 9,170 | 8,990 | 9,000 | 94,900 | 9,000 |
| 2022-01-14 | 8,860 | 8,970 | 8,760 | 8,920 | 111,200 | 8,920 |
| 2022-01-13 | 9,020 | 9,030 | 8,790 | 8,840 | 85,900 | 8,840 |
| 2022-01-12 | 8,800 | 9,070 | 8,800 | 8,960 | 115,400 | 8,960 |
| 2022-01-11 | 8,670 | 8,760 | 8,550 | 8,710 | 84,100 | 8,710 |
| 2022-01-07 | 8,540 | 8,730 | 8,340 | 8,680 | 148,700 | 8,680 |
| 2022-01-06 | 8,500 | 8,570 | 8,440 | 8,470 | 110,700 | 8,470 |
| 2022-01-05 | 8,430 | 8,520 | 8,360 | 8,520 | 77,100 | 8,520 |
| 2022-01-04 | 8,250 | 8,280 | 8,140 | 8,280 | 45,600 | 8,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
