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
2021-04-168,1008,1508,0908,12055,0008,120
2021-04-157,8908,0407,8908,03057,8008,030
2021-04-148,0008,0007,8007,87085,5007,870
2021-04-138,0008,0907,9608,05078,0008,050
2021-04-128,0008,0007,8807,96061,2007,960
2021-04-097,9408,0107,8707,89086,1007,890
2021-04-087,8007,8807,7207,85066,8007,850
2021-04-077,6307,7807,5807,78073,9007,780
2021-04-067,7007,7307,5107,57069,2007,570
2021-04-057,6907,7107,6407,70044,4007,700
2021-04-027,7907,8807,7307,79054,9007,790
2021-04-017,6607,7207,5907,62060,4007,620
2021-03-317,7307,7707,6407,64081,5007,640
2021-03-307,7607,7907,6307,75069,5007,750
2021-03-297,9007,9907,7207,840106,1007,840
2021-03-268,1008,1007,7907,900118,2007,900
2021-03-257,7807,9907,7407,95058,8007,950
2021-03-247,8007,9407,6407,650101,7007,650
2021-03-238,0508,0807,9207,92084,1007,920
2021-03-228,2008,2308,1108,20058,6008,200
2021-03-198,1208,2308,0708,200121,1008,200
2021-03-188,2108,2308,0908,20098,9008,200
2021-03-178,1008,2308,0708,14078,1008,140
2021-03-168,0708,1808,0008,120100,1008,120
2021-03-157,8908,0807,8407,930110,1007,930
2021-03-127,7907,8807,6907,88073,8007,880
2021-03-117,5607,7407,5207,74083,2007,740
2021-03-107,5207,5707,4207,47097,3007,470
2021-03-097,7707,7807,5407,590138,7007,590
2021-03-087,4607,6907,4607,620176,8007,620
2021-03-057,0907,1806,9507,160139,0007,160
2021-03-047,0207,2306,9807,14079,1007,140
2021-03-036,9807,0406,8907,040124,0007,040
2021-03-027,1007,1307,0207,08069,6007,080
2021-03-017,1007,1407,0107,07052,0007,070
2021-02-267,2107,2107,0207,020109,7007,020
2021-02-257,0407,1406,9607,08075,0007,080
2021-02-247,1007,1406,9206,940103,1006,940
2021-02-227,2307,3207,1907,19043,1007,190
2021-02-197,1007,1707,0307,14062,5007,140
2021-02-187,1707,2507,1107,18083,0007,180
2021-02-177,1807,2807,1407,22073,9007,220
2021-02-167,1807,1807,0807,13059,8007,130
2021-02-157,3407,3407,1907,22050,9007,220
2021-02-127,1907,2707,1307,26048,7007,260
2021-02-107,1407,2507,0607,24071,5007,240
2021-02-097,4107,5707,1407,240176,9007,240
2021-02-086,8707,1606,8507,130261,0007,130
2021-02-056,7606,7706,5906,67067,6006,670
2021-02-046,8006,8206,6606,70055,5006,700
2021-02-036,6106,7206,6106,70064,6006,700
2021-02-026,6406,6606,5106,55066,6006,550
2021-02-016,3606,6106,3606,60073,6006,600
2021-01-296,6406,6906,4806,48062,2006,480
2021-01-286,4206,6606,4006,64075,7006,640
2021-01-276,6006,6506,5406,62072,9006,620
2021-01-266,7306,7506,6106,62090,7006,620
2021-01-256,7706,8406,7306,77056,4006,770
2021-01-226,7506,8006,7106,75070,2006,750
2021-01-216,8406,9306,7806,81082,6006,810
2021-01-206,7206,8706,6706,86075,1006,860
2021-01-196,7006,8206,7006,72055,3006,720
2021-01-186,6406,7306,5506,710105,6006,710
2021-01-157,0107,0306,7506,760194,4006,760
2021-01-147,2207,2307,0307,06098,5007,060
2021-01-137,0707,2907,0107,220139,8007,220
2021-01-127,1407,1406,9807,100128,1007,100
2021-01-087,1807,2907,1507,160101,1007,160
2021-01-077,1407,2607,0907,180170,8007,180
2021-01-067,0207,0906,9506,980121,5006,980
2021-01-057,0507,1506,9607,010145,8007,010
2021-01-047,2007,2007,0207,180136,1007,180

分割・併合履歴 : [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株