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
2022-10-069,5909,6609,4909,59073,8009,590
2022-10-059,4909,5309,3909,500117,8009,500
2022-10-049,2209,3009,1509,22069,0009,220
2022-10-038,8109,0208,7708,98040,8008,980
2022-09-308,9209,1308,8108,88079,4008,880
2022-09-299,0209,1408,9309,000134,5009,000
2022-09-288,7308,8908,6208,840105,4008,840
2022-09-278,8008,8908,6708,72075,0008,720
2022-09-268,9808,9908,7008,73071,9008,730
2022-09-229,0509,1609,0509,11049,5009,110
2022-09-219,1509,2909,1409,14053,5009,140
2022-09-209,1609,3909,1609,30052,8009,300
2022-09-169,1209,1709,0409,07044,5009,070
2022-09-159,2609,2909,1609,21059,6009,210
2022-09-149,3009,3109,2209,28079,5009,280
2022-09-139,6909,7509,5709,60067,7009,600
2022-09-129,6609,7509,6209,67079,3009,670
2022-09-099,5109,6109,4409,610135,0009,610
2022-09-089,3609,4609,3109,450110,5009,450
2022-09-079,2309,2309,0609,170133,2009,170
2022-09-069,3509,4209,3209,33056,2009,330
2022-09-059,3109,4509,2909,41090,6009,410
2022-09-029,3909,4009,2209,31098,7009,310
2022-09-019,3109,4709,2709,40091,8009,400
2022-08-319,4509,4909,4009,400103,9009,400
2022-08-309,8009,8009,5509,60075,2009,600
2022-08-299,5009,8309,4909,680115,3009,680
2022-08-2610,03010,0309,8509,870148,8009,870
2022-08-259,88010,1009,7809,99097,8009,990
2022-08-249,7709,8609,7309,73092,3009,730
2022-08-239,7909,8409,7609,81069,8009,810
2022-08-229,7409,8209,7009,760162,8009,760
2022-08-1910,02010,1309,9209,970179,0009,970
2022-08-1810,39010,42010,20010,260141,80010,260
2022-08-1710,48010,73010,45010,55076,30010,550
2022-08-1610,57010,62010,37010,43096,30010,430
2022-08-1510,70010,77010,55010,68069,60010,680
2022-08-1210,60010,90010,52010,700145,90010,700
2022-08-1010,73010,88010,09010,390294,00010,390
2022-08-0910,24010,32010,17010,24070,70010,240
2022-08-0810,20010,43010,17010,35062,50010,350
2022-08-0510,10010,31010,09010,25041,50010,250
2022-08-0410,23010,25010,08010,19036,70010,190
2022-08-0310,21010,25010,06010,17046,50010,170
2022-08-0210,34010,34010,12010,19036,20010,190
2022-08-0110,07010,48010,07010,41059,00010,410
2022-07-2910,35010,38010,04010,06093,70010,060
2022-07-2810,51010,58010,38010,46065,80010,460
2022-07-2710,21010,56010,19010,53062,70010,530
2022-07-2610,28010,40010,26010,35048,10010,350
2022-07-2510,30010,32010,16010,19035,00010,190
2022-07-2210,26010,42010,24010,38048,20010,380
2022-07-2110,26010,46010,26010,36054,00010,360
2022-07-2010,42010,47010,31010,37065,90010,370
2022-07-1910,20010,23010,07010,12040,00010,120
2022-07-1510,13010,1509,9809,98057,9009,980
2022-07-149,98010,2709,92010,23036,90010,230
2022-07-1310,03010,15010,03010,07029,60010,070
2022-07-1210,20010,23010,01010,03040,90010,030
2022-07-1110,22010,38010,18010,35075,80010,350
2022-07-089,98010,2209,97010,03072,20010,030
2022-07-079,94010,1009,8109,98051,4009,980
2022-07-069,8109,9509,7909,81043,8009,810
2022-07-059,89010,0509,8109,93079,9009,930
2022-07-049,6109,9009,5809,87077,5009,870
2022-07-019,5009,6809,3309,460107,0009,460
2022-06-309,8509,8809,5409,570164,8009,570
2022-06-2910,09010,0909,8209,86066,9009,860
2022-06-2810,17010,32010,00010,09069,60010,090
2022-06-2710,04010,2309,98010,15087,40010,150
2022-06-249,5809,9909,5009,920127,0009,920
2022-06-239,7509,8309,4209,53084,6009,530
2022-06-229,94010,0409,7209,74046,1009,740
2022-06-219,8009,9809,7009,91063,0009,910
2022-06-2010,04010,1509,5909,610118,6009,610
2022-06-1710,19010,2309,93010,100143,80010,100
2022-06-1610,55010,76010,43010,49051,10010,490
2022-06-1510,57010,68010,36010,49077,90010,490
2022-06-1410,54010,69010,44010,57084,50010,570
2022-06-1310,50010,77010,50010,61090,70010,610
2022-06-1010,72010,81010,62010,73066,50010,730
2022-06-0910,87010,92010,72010,73080,80010,730
2022-06-0810,65010,92010,58010,83088,80010,830
2022-06-0710,43010,66010,33010,640116,80010,640
2022-06-0610,01010,3009,95010,25048,30010,250
2022-06-0310,06010,1309,94010,11041,70010,110
2022-06-0210,14010,1409,8809,91081,2009,910
2022-06-0110,21010,32010,11010,15054,60010,150
2022-05-3110,07010,36010,03010,21086,20010,210
2022-05-309,94010,2609,89010,210112,80010,210
2022-05-279,7109,8809,7109,86078,9009,860
2022-05-269,4209,7309,4209,59059,9009,590
2022-05-259,7409,9009,5509,55080,6009,550
2022-05-249,7709,7809,5809,64065,4009,640
2022-05-239,7509,8809,7009,84068,9009,840
2022-05-209,5009,7709,4209,73086,2009,730
2022-05-199,1909,5609,0809,510112,0009,510
2022-05-189,7509,7809,4409,64096,4009,640
2022-05-179,5609,6709,4009,62080,2009,620
2022-05-169,6509,7609,3609,420105,5009,420
2022-05-139,0509,4408,7309,360220,3009,360
2022-05-129,5309,7109,4909,600100,6009,600
2022-05-119,7609,8709,5909,660111,4009,660
2022-05-109,95010,0009,82010,00072,10010,000
2022-05-0910,18010,2009,97010,05089,20010,050
2022-05-069,84010,1909,82010,190151,20010,190
2022-05-029,5909,7009,3809,640108,3009,640
2022-04-289,6409,8109,5209,79087,8009,790
2022-04-279,3209,5009,2309,500116,3009,500
2022-04-269,8109,8509,4109,590165,9009,590
2022-04-259,90010,0009,8009,92065,0009,920
2022-04-2210,00010,1509,98010,12065,10010,120
2022-04-219,78010,2709,77010,240159,50010,240
2022-04-209,83010,0109,7909,820120,6009,820
2022-04-199,94010,0109,78010,01093,30010,010
2022-04-1810,07010,1209,7809,890119,4009,890
2022-04-159,71010,0509,71010,000104,50010,000
2022-04-149,5309,8609,5309,86096,3009,860
2022-04-139,3109,4609,2109,43062,3009,430
2022-04-129,4109,4209,1509,26099,7009,260
2022-04-119,4609,5709,3609,44085,5009,440
2022-04-089,6009,7309,5009,61091,8009,610
2022-04-079,3109,4509,2109,42077,1009,420
2022-04-069,6609,7909,5809,59076,2009,590
2022-04-0510,01010,0509,6409,68095,7009,680
2022-04-049,99010,0409,84010,00044,20010,000
2022-04-019,70010,1209,6809,99081,1009,990
2022-03-319,7109,9209,7109,81057,0009,810
2022-03-3010,39010,3909,7509,910107,8009,910
2022-03-299,7509,8009,6909,78079,1009,780
2022-03-289,6609,7809,5909,68090,2009,680
2022-03-259,5009,7009,4409,66075,9009,660
2022-03-249,1509,3809,1009,35069,6009,350
2022-03-239,1809,2809,1309,25078,8009,250
2022-03-229,0209,1409,0009,06067,7009,060
2022-03-188,8909,0108,8508,910111,5008,910
2022-03-178,7008,9908,5908,95093,0008,950
2022-03-168,6208,6208,3708,510114,0008,510
2022-03-158,5608,7608,5308,62085,4008,620
2022-03-148,6708,8608,6108,670106,6008,670
2022-03-118,2108,6008,1808,590156,4008,590
2022-03-108,1008,2508,0708,18097,2008,180
2022-03-097,7807,9507,6307,850207,2007,850
2022-03-088,1708,2107,7007,720190,1007,720
2022-03-078,3008,3507,8108,020184,9008,020
2022-03-048,9208,9208,5408,600122,3008,600
2022-03-039,0009,0808,8508,89082,2008,890
2022-03-028,8909,0208,8908,950112,4008,950
2022-03-019,3209,3709,1709,17069,6009,170
2022-02-289,0909,2109,0009,190102,4009,190
2022-02-259,0509,1408,9009,07087,4009,070
2022-02-248,9309,0608,8309,00082,2009,000
2022-02-228,9109,0008,7508,94091,8008,940
2022-02-218,9909,0908,9108,92074,1008,920
2022-02-189,1909,2209,0509,16082,5009,160
2022-02-179,6009,6509,1309,21096,5009,210
2022-02-169,4009,5209,3609,52098,3009,520
2022-02-158,9609,2708,9609,18074,5009,180
2022-02-149,0509,2208,9509,060100,4009,060
2022-02-109,3309,3609,1609,35093,2009,350
2022-02-099,0209,2608,9709,210135,3009,210
2022-02-089,1809,2708,9108,940125,0008,940
2022-02-079,1109,3808,8809,040280,4009,040
2022-02-048,7208,8908,5908,850129,8008,850
2022-02-038,6708,8108,6308,75082,5008,750
2022-02-028,6509,0308,6508,970146,5008,970
2022-02-018,4508,6608,4508,520116,8008,520
2022-01-318,3008,5408,1808,48091,8008,480
2022-01-288,1008,2107,9608,17097,7008,170
2022-01-278,1908,2907,7807,860120,9007,860
2022-01-268,2108,3708,2108,280182,8008,280
2022-01-258,4408,4408,0308,150116,8008,150
2022-01-248,1808,4608,1408,46087,5008,460
2022-01-218,3908,4008,2108,380100,4008,380
2022-01-208,7008,7908,5308,62070,5008,620
2022-01-198,9409,0108,7308,77078,3008,770
2022-01-189,0409,1108,9609,04089,5009,040
2022-01-179,0009,1708,9909,00094,9009,000
2022-01-148,8608,9708,7608,920111,2008,920
2022-01-139,0209,0308,7908,84085,9008,840
2022-01-128,8009,0708,8008,960115,4008,960
2022-01-118,6708,7608,5508,71084,1008,710
2022-01-078,5408,7308,3408,680148,7008,680
2022-01-068,5008,5708,4408,470110,7008,470
2022-01-058,4308,5208,3608,52077,1008,520
2022-01-048,2508,2808,1408,28045,6008,280

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