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
2022-01-198,9409,0108,7308,77078,3008,770
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