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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 9,590 | 9,660 | 9,490 | 9,590 | 73,800 | 9,590 |
| 2022-10-05 | 9,490 | 9,530 | 9,390 | 9,500 | 117,800 | 9,500 |
| 2022-10-04 | 9,220 | 9,300 | 9,150 | 9,220 | 69,000 | 9,220 |
| 2022-10-03 | 8,810 | 9,020 | 8,770 | 8,980 | 40,800 | 8,980 |
| 2022-09-30 | 8,920 | 9,130 | 8,810 | 8,880 | 79,400 | 8,880 |
| 2022-09-29 | 9,020 | 9,140 | 8,930 | 9,000 | 134,500 | 9,000 |
| 2022-09-28 | 8,730 | 8,890 | 8,620 | 8,840 | 105,400 | 8,840 |
| 2022-09-27 | 8,800 | 8,890 | 8,670 | 8,720 | 75,000 | 8,720 |
| 2022-09-26 | 8,980 | 8,990 | 8,700 | 8,730 | 71,900 | 8,730 |
| 2022-09-22 | 9,050 | 9,160 | 9,050 | 9,110 | 49,500 | 9,110 |
| 2022-09-21 | 9,150 | 9,290 | 9,140 | 9,140 | 53,500 | 9,140 |
| 2022-09-20 | 9,160 | 9,390 | 9,160 | 9,300 | 52,800 | 9,300 |
| 2022-09-16 | 9,120 | 9,170 | 9,040 | 9,070 | 44,500 | 9,070 |
| 2022-09-15 | 9,260 | 9,290 | 9,160 | 9,210 | 59,600 | 9,210 |
| 2022-09-14 | 9,300 | 9,310 | 9,220 | 9,280 | 79,500 | 9,280 |
| 2022-09-13 | 9,690 | 9,750 | 9,570 | 9,600 | 67,700 | 9,600 |
| 2022-09-12 | 9,660 | 9,750 | 9,620 | 9,670 | 79,300 | 9,670 |
| 2022-09-09 | 9,510 | 9,610 | 9,440 | 9,610 | 135,000 | 9,610 |
| 2022-09-08 | 9,360 | 9,460 | 9,310 | 9,450 | 110,500 | 9,450 |
| 2022-09-07 | 9,230 | 9,230 | 9,060 | 9,170 | 133,200 | 9,170 |
| 2022-09-06 | 9,350 | 9,420 | 9,320 | 9,330 | 56,200 | 9,330 |
| 2022-09-05 | 9,310 | 9,450 | 9,290 | 9,410 | 90,600 | 9,410 |
| 2022-09-02 | 9,390 | 9,400 | 9,220 | 9,310 | 98,700 | 9,310 |
| 2022-09-01 | 9,310 | 9,470 | 9,270 | 9,400 | 91,800 | 9,400 |
| 2022-08-31 | 9,450 | 9,490 | 9,400 | 9,400 | 103,900 | 9,400 |
| 2022-08-30 | 9,800 | 9,800 | 9,550 | 9,600 | 75,200 | 9,600 |
| 2022-08-29 | 9,500 | 9,830 | 9,490 | 9,680 | 115,300 | 9,680 |
| 2022-08-26 | 10,030 | 10,030 | 9,850 | 9,870 | 148,800 | 9,870 |
| 2022-08-25 | 9,880 | 10,100 | 9,780 | 9,990 | 97,800 | 9,990 |
| 2022-08-24 | 9,770 | 9,860 | 9,730 | 9,730 | 92,300 | 9,730 |
| 2022-08-23 | 9,790 | 9,840 | 9,760 | 9,810 | 69,800 | 9,810 |
| 2022-08-22 | 9,740 | 9,820 | 9,700 | 9,760 | 162,800 | 9,760 |
| 2022-08-19 | 10,020 | 10,130 | 9,920 | 9,970 | 179,000 | 9,970 |
| 2022-08-18 | 10,390 | 10,420 | 10,200 | 10,260 | 141,800 | 10,260 |
| 2022-08-17 | 10,480 | 10,730 | 10,450 | 10,550 | 76,300 | 10,550 |
| 2022-08-16 | 10,570 | 10,620 | 10,370 | 10,430 | 96,300 | 10,430 |
| 2022-08-15 | 10,700 | 10,770 | 10,550 | 10,680 | 69,600 | 10,680 |
| 2022-08-12 | 10,600 | 10,900 | 10,520 | 10,700 | 145,900 | 10,700 |
| 2022-08-10 | 10,730 | 10,880 | 10,090 | 10,390 | 294,000 | 10,390 |
| 2022-08-09 | 10,240 | 10,320 | 10,170 | 10,240 | 70,700 | 10,240 |
| 2022-08-08 | 10,200 | 10,430 | 10,170 | 10,350 | 62,500 | 10,350 |
| 2022-08-05 | 10,100 | 10,310 | 10,090 | 10,250 | 41,500 | 10,250 |
| 2022-08-04 | 10,230 | 10,250 | 10,080 | 10,190 | 36,700 | 10,190 |
| 2022-08-03 | 10,210 | 10,250 | 10,060 | 10,170 | 46,500 | 10,170 |
| 2022-08-02 | 10,340 | 10,340 | 10,120 | 10,190 | 36,200 | 10,190 |
| 2022-08-01 | 10,070 | 10,480 | 10,070 | 10,410 | 59,000 | 10,410 |
| 2022-07-29 | 10,350 | 10,380 | 10,040 | 10,060 | 93,700 | 10,060 |
| 2022-07-28 | 10,510 | 10,580 | 10,380 | 10,460 | 65,800 | 10,460 |
| 2022-07-27 | 10,210 | 10,560 | 10,190 | 10,530 | 62,700 | 10,530 |
| 2022-07-26 | 10,280 | 10,400 | 10,260 | 10,350 | 48,100 | 10,350 |
| 2022-07-25 | 10,300 | 10,320 | 10,160 | 10,190 | 35,000 | 10,190 |
| 2022-07-22 | 10,260 | 10,420 | 10,240 | 10,380 | 48,200 | 10,380 |
| 2022-07-21 | 10,260 | 10,460 | 10,260 | 10,360 | 54,000 | 10,360 |
| 2022-07-20 | 10,420 | 10,470 | 10,310 | 10,370 | 65,900 | 10,370 |
| 2022-07-19 | 10,200 | 10,230 | 10,070 | 10,120 | 40,000 | 10,120 |
| 2022-07-15 | 10,130 | 10,150 | 9,980 | 9,980 | 57,900 | 9,980 |
| 2022-07-14 | 9,980 | 10,270 | 9,920 | 10,230 | 36,900 | 10,230 |
| 2022-07-13 | 10,030 | 10,150 | 10,030 | 10,070 | 29,600 | 10,070 |
| 2022-07-12 | 10,200 | 10,230 | 10,010 | 10,030 | 40,900 | 10,030 |
| 2022-07-11 | 10,220 | 10,380 | 10,180 | 10,350 | 75,800 | 10,350 |
| 2022-07-08 | 9,980 | 10,220 | 9,970 | 10,030 | 72,200 | 10,030 |
| 2022-07-07 | 9,940 | 10,100 | 9,810 | 9,980 | 51,400 | 9,980 |
| 2022-07-06 | 9,810 | 9,950 | 9,790 | 9,810 | 43,800 | 9,810 |
| 2022-07-05 | 9,890 | 10,050 | 9,810 | 9,930 | 79,900 | 9,930 |
| 2022-07-04 | 9,610 | 9,900 | 9,580 | 9,870 | 77,500 | 9,870 |
| 2022-07-01 | 9,500 | 9,680 | 9,330 | 9,460 | 107,000 | 9,460 |
| 2022-06-30 | 9,850 | 9,880 | 9,540 | 9,570 | 164,800 | 9,570 |
| 2022-06-29 | 10,090 | 10,090 | 9,820 | 9,860 | 66,900 | 9,860 |
| 2022-06-28 | 10,170 | 10,320 | 10,000 | 10,090 | 69,600 | 10,090 |
| 2022-06-27 | 10,040 | 10,230 | 9,980 | 10,150 | 87,400 | 10,150 |
| 2022-06-24 | 9,580 | 9,990 | 9,500 | 9,920 | 127,000 | 9,920 |
| 2022-06-23 | 9,750 | 9,830 | 9,420 | 9,530 | 84,600 | 9,530 |
| 2022-06-22 | 9,940 | 10,040 | 9,720 | 9,740 | 46,100 | 9,740 |
| 2022-06-21 | 9,800 | 9,980 | 9,700 | 9,910 | 63,000 | 9,910 |
| 2022-06-20 | 10,040 | 10,150 | 9,590 | 9,610 | 118,600 | 9,610 |
| 2022-06-17 | 10,190 | 10,230 | 9,930 | 10,100 | 143,800 | 10,100 |
| 2022-06-16 | 10,550 | 10,760 | 10,430 | 10,490 | 51,100 | 10,490 |
| 2022-06-15 | 10,570 | 10,680 | 10,360 | 10,490 | 77,900 | 10,490 |
| 2022-06-14 | 10,540 | 10,690 | 10,440 | 10,570 | 84,500 | 10,570 |
| 2022-06-13 | 10,500 | 10,770 | 10,500 | 10,610 | 90,700 | 10,610 |
| 2022-06-10 | 10,720 | 10,810 | 10,620 | 10,730 | 66,500 | 10,730 |
| 2022-06-09 | 10,870 | 10,920 | 10,720 | 10,730 | 80,800 | 10,730 |
| 2022-06-08 | 10,650 | 10,920 | 10,580 | 10,830 | 88,800 | 10,830 |
| 2022-06-07 | 10,430 | 10,660 | 10,330 | 10,640 | 116,800 | 10,640 |
| 2022-06-06 | 10,010 | 10,300 | 9,950 | 10,250 | 48,300 | 10,250 |
| 2022-06-03 | 10,060 | 10,130 | 9,940 | 10,110 | 41,700 | 10,110 |
| 2022-06-02 | 10,140 | 10,140 | 9,880 | 9,910 | 81,200 | 9,910 |
| 2022-06-01 | 10,210 | 10,320 | 10,110 | 10,150 | 54,600 | 10,150 |
| 2022-05-31 | 10,070 | 10,360 | 10,030 | 10,210 | 86,200 | 10,210 |
| 2022-05-30 | 9,940 | 10,260 | 9,890 | 10,210 | 112,800 | 10,210 |
| 2022-05-27 | 9,710 | 9,880 | 9,710 | 9,860 | 78,900 | 9,860 |
| 2022-05-26 | 9,420 | 9,730 | 9,420 | 9,590 | 59,900 | 9,590 |
| 2022-05-25 | 9,740 | 9,900 | 9,550 | 9,550 | 80,600 | 9,550 |
| 2022-05-24 | 9,770 | 9,780 | 9,580 | 9,640 | 65,400 | 9,640 |
| 2022-05-23 | 9,750 | 9,880 | 9,700 | 9,840 | 68,900 | 9,840 |
| 2022-05-20 | 9,500 | 9,770 | 9,420 | 9,730 | 86,200 | 9,730 |
| 2022-05-19 | 9,190 | 9,560 | 9,080 | 9,510 | 112,000 | 9,510 |
| 2022-05-18 | 9,750 | 9,780 | 9,440 | 9,640 | 96,400 | 9,640 |
| 2022-05-17 | 9,560 | 9,670 | 9,400 | 9,620 | 80,200 | 9,620 |
| 2022-05-16 | 9,650 | 9,760 | 9,360 | 9,420 | 105,500 | 9,420 |
| 2022-05-13 | 9,050 | 9,440 | 8,730 | 9,360 | 220,300 | 9,360 |
| 2022-05-12 | 9,530 | 9,710 | 9,490 | 9,600 | 100,600 | 9,600 |
| 2022-05-11 | 9,760 | 9,870 | 9,590 | 9,660 | 111,400 | 9,660 |
| 2022-05-10 | 9,950 | 10,000 | 9,820 | 10,000 | 72,100 | 10,000 |
| 2022-05-09 | 10,180 | 10,200 | 9,970 | 10,050 | 89,200 | 10,050 |
| 2022-05-06 | 9,840 | 10,190 | 9,820 | 10,190 | 151,200 | 10,190 |
| 2022-05-02 | 9,590 | 9,700 | 9,380 | 9,640 | 108,300 | 9,640 |
| 2022-04-28 | 9,640 | 9,810 | 9,520 | 9,790 | 87,800 | 9,790 |
| 2022-04-27 | 9,320 | 9,500 | 9,230 | 9,500 | 116,300 | 9,500 |
| 2022-04-26 | 9,810 | 9,850 | 9,410 | 9,590 | 165,900 | 9,590 |
| 2022-04-25 | 9,900 | 10,000 | 9,800 | 9,920 | 65,000 | 9,920 |
| 2022-04-22 | 10,000 | 10,150 | 9,980 | 10,120 | 65,100 | 10,120 |
| 2022-04-21 | 9,780 | 10,270 | 9,770 | 10,240 | 159,500 | 10,240 |
| 2022-04-20 | 9,830 | 10,010 | 9,790 | 9,820 | 120,600 | 9,820 |
| 2022-04-19 | 9,940 | 10,010 | 9,780 | 10,010 | 93,300 | 10,010 |
| 2022-04-18 | 10,070 | 10,120 | 9,780 | 9,890 | 119,400 | 9,890 |
| 2022-04-15 | 9,710 | 10,050 | 9,710 | 10,000 | 104,500 | 10,000 |
| 2022-04-14 | 9,530 | 9,860 | 9,530 | 9,860 | 96,300 | 9,860 |
| 2022-04-13 | 9,310 | 9,460 | 9,210 | 9,430 | 62,300 | 9,430 |
| 2022-04-12 | 9,410 | 9,420 | 9,150 | 9,260 | 99,700 | 9,260 |
| 2022-04-11 | 9,460 | 9,570 | 9,360 | 9,440 | 85,500 | 9,440 |
| 2022-04-08 | 9,600 | 9,730 | 9,500 | 9,610 | 91,800 | 9,610 |
| 2022-04-07 | 9,310 | 9,450 | 9,210 | 9,420 | 77,100 | 9,420 |
| 2022-04-06 | 9,660 | 9,790 | 9,580 | 9,590 | 76,200 | 9,590 |
| 2022-04-05 | 10,010 | 10,050 | 9,640 | 9,680 | 95,700 | 9,680 |
| 2022-04-04 | 9,990 | 10,040 | 9,840 | 10,000 | 44,200 | 10,000 |
| 2022-04-01 | 9,700 | 10,120 | 9,680 | 9,990 | 81,100 | 9,990 |
| 2022-03-31 | 9,710 | 9,920 | 9,710 | 9,810 | 57,000 | 9,810 |
| 2022-03-30 | 10,390 | 10,390 | 9,750 | 9,910 | 107,800 | 9,910 |
| 2022-03-29 | 9,750 | 9,800 | 9,690 | 9,780 | 79,100 | 9,780 |
| 2022-03-28 | 9,660 | 9,780 | 9,590 | 9,680 | 90,200 | 9,680 |
| 2022-03-25 | 9,500 | 9,700 | 9,440 | 9,660 | 75,900 | 9,660 |
| 2022-03-24 | 9,150 | 9,380 | 9,100 | 9,350 | 69,600 | 9,350 |
| 2022-03-23 | 9,180 | 9,280 | 9,130 | 9,250 | 78,800 | 9,250 |
| 2022-03-22 | 9,020 | 9,140 | 9,000 | 9,060 | 67,700 | 9,060 |
| 2022-03-18 | 8,890 | 9,010 | 8,850 | 8,910 | 111,500 | 8,910 |
| 2022-03-17 | 8,700 | 8,990 | 8,590 | 8,950 | 93,000 | 8,950 |
| 2022-03-16 | 8,620 | 8,620 | 8,370 | 8,510 | 114,000 | 8,510 |
| 2022-03-15 | 8,560 | 8,760 | 8,530 | 8,620 | 85,400 | 8,620 |
| 2022-03-14 | 8,670 | 8,860 | 8,610 | 8,670 | 106,600 | 8,670 |
| 2022-03-11 | 8,210 | 8,600 | 8,180 | 8,590 | 156,400 | 8,590 |
| 2022-03-10 | 8,100 | 8,250 | 8,070 | 8,180 | 97,200 | 8,180 |
| 2022-03-09 | 7,780 | 7,950 | 7,630 | 7,850 | 207,200 | 7,850 |
| 2022-03-08 | 8,170 | 8,210 | 7,700 | 7,720 | 190,100 | 7,720 |
| 2022-03-07 | 8,300 | 8,350 | 7,810 | 8,020 | 184,900 | 8,020 |
| 2022-03-04 | 8,920 | 8,920 | 8,540 | 8,600 | 122,300 | 8,600 |
| 2022-03-03 | 9,000 | 9,080 | 8,850 | 8,890 | 82,200 | 8,890 |
| 2022-03-02 | 8,890 | 9,020 | 8,890 | 8,950 | 112,400 | 8,950 |
| 2022-03-01 | 9,320 | 9,370 | 9,170 | 9,170 | 69,600 | 9,170 |
| 2022-02-28 | 9,090 | 9,210 | 9,000 | 9,190 | 102,400 | 9,190 |
| 2022-02-25 | 9,050 | 9,140 | 8,900 | 9,070 | 87,400 | 9,070 |
| 2022-02-24 | 8,930 | 9,060 | 8,830 | 9,000 | 82,200 | 9,000 |
| 2022-02-22 | 8,910 | 9,000 | 8,750 | 8,940 | 91,800 | 8,940 |
| 2022-02-21 | 8,990 | 9,090 | 8,910 | 8,920 | 74,100 | 8,920 |
| 2022-02-18 | 9,190 | 9,220 | 9,050 | 9,160 | 82,500 | 9,160 |
| 2022-02-17 | 9,600 | 9,650 | 9,130 | 9,210 | 96,500 | 9,210 |
| 2022-02-16 | 9,400 | 9,520 | 9,360 | 9,520 | 98,300 | 9,520 |
| 2022-02-15 | 8,960 | 9,270 | 8,960 | 9,180 | 74,500 | 9,180 |
| 2022-02-14 | 9,050 | 9,220 | 8,950 | 9,060 | 100,400 | 9,060 |
| 2022-02-10 | 9,330 | 9,360 | 9,160 | 9,350 | 93,200 | 9,350 |
| 2022-02-09 | 9,020 | 9,260 | 8,970 | 9,210 | 135,300 | 9,210 |
| 2022-02-08 | 9,180 | 9,270 | 8,910 | 8,940 | 125,000 | 8,940 |
| 2022-02-07 | 9,110 | 9,380 | 8,880 | 9,040 | 280,400 | 9,040 |
| 2022-02-04 | 8,720 | 8,890 | 8,590 | 8,850 | 129,800 | 8,850 |
| 2022-02-03 | 8,670 | 8,810 | 8,630 | 8,750 | 82,500 | 8,750 |
| 2022-02-02 | 8,650 | 9,030 | 8,650 | 8,970 | 146,500 | 8,970 |
| 2022-02-01 | 8,450 | 8,660 | 8,450 | 8,520 | 116,800 | 8,520 |
| 2022-01-31 | 8,300 | 8,540 | 8,180 | 8,480 | 91,800 | 8,480 |
| 2022-01-28 | 8,100 | 8,210 | 7,960 | 8,170 | 97,700 | 8,170 |
| 2022-01-27 | 8,190 | 8,290 | 7,780 | 7,860 | 120,900 | 7,860 |
| 2022-01-26 | 8,210 | 8,370 | 8,210 | 8,280 | 182,800 | 8,280 |
| 2022-01-25 | 8,440 | 8,440 | 8,030 | 8,150 | 116,800 | 8,150 |
| 2022-01-24 | 8,180 | 8,460 | 8,140 | 8,460 | 87,500 | 8,460 |
| 2022-01-21 | 8,390 | 8,400 | 8,210 | 8,380 | 100,400 | 8,380 |
| 2022-01-20 | 8,700 | 8,790 | 8,530 | 8,620 | 70,500 | 8,620 |
| 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