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
2021-09-248,1708,1707,9908,09049,5008,090
2021-09-227,8607,9307,8107,90076,4007,900
2021-09-218,0808,1407,9607,96075,4007,960
2021-09-178,2808,2908,1208,240187,8008,240
2021-09-168,5508,5508,2508,380112,5008,380
2021-09-158,4408,7508,3708,700172,7008,700
2021-09-148,3608,6508,3208,63094,2008,630
2021-09-138,2208,5908,2008,480144,4008,480
2021-09-108,0308,2407,9808,240128,0008,240
2021-09-097,8708,0007,8507,90040,3007,900
2021-09-087,8907,9707,8507,91037,3007,910
2021-09-077,9508,0307,8507,88088,1007,880
2021-09-067,7707,8107,7407,81046,0007,810
2021-09-037,6407,8007,5807,76056,2007,760
2021-09-027,6607,7307,5807,67034,9007,670
2021-09-017,4207,6907,3607,69087,1007,690
2021-08-317,4107,5507,3807,51040,8007,510
2021-08-307,3407,4707,3007,47053,5007,470
2021-08-277,2907,3007,2007,27071,6007,270
2021-08-267,4607,4607,3007,37046,1007,370
2021-08-257,5807,6407,4707,48057,9007,480
2021-08-247,3907,5407,3807,51049,6007,510
2021-08-237,2607,3507,2307,30060,4007,300
2021-08-207,3307,3607,1407,15067,3007,150
2021-08-197,6407,6907,3907,410105,9007,410
2021-08-187,5607,6607,5607,62035,6007,620
2021-08-177,5907,7007,5907,63050,5007,630
2021-08-167,6107,6107,4507,57059,6007,570
2021-08-137,6307,6307,4807,59032,2007,590
2021-08-127,6707,7107,5707,61038,2007,610
2021-08-117,7107,7107,5907,67085,0007,670
2021-08-107,7807,8907,6207,660187,4007,660
2021-08-067,4207,8207,3607,800175,0007,800
2021-08-057,1907,4007,1807,40089,4007,400
2021-08-047,2707,3407,1607,21077,9007,210
2021-08-037,2607,3307,2307,32057,9007,320
2021-08-027,2107,3907,1907,35094,8007,350
2021-07-307,3707,4107,1107,160171,0007,160
2021-07-297,3007,4407,2307,43070,0007,430
2021-07-287,3107,4207,3007,37050,3007,370
2021-07-277,4007,5507,3207,450149,3007,450
2021-07-267,4207,5107,1907,250166,7007,250
2021-07-216,8307,1706,8107,020254,7007,020
2021-07-206,5806,6906,5206,560122,1006,560
2021-07-196,7106,7606,6006,65094,1006,650
2021-07-166,6506,8206,6206,780117,1006,780
2021-07-156,7006,7506,6206,64074,4006,640
2021-07-146,7706,8506,7406,77064,1006,770
2021-07-136,7506,8506,7406,81066,3006,810
2021-07-126,6406,6806,6006,65069,9006,650
2021-07-096,3406,5106,3406,48071,7006,480
2021-07-086,5406,5606,4306,44064,1006,440
2021-07-076,4006,6206,3906,53065,0006,530
2021-07-066,5306,6206,4806,58073,3006,580
2021-07-056,5806,6006,5006,50034,7006,500
2021-07-026,4706,6006,4506,58069,7006,580
2021-07-016,5206,5606,3506,43080,7006,430
2021-06-306,4906,5506,4306,43057,3006,430
2021-06-296,3706,4306,3406,40085,3006,400
2021-06-286,4406,5606,4406,55040,4006,550
2021-06-256,4106,5106,4006,48061,9006,480
2021-06-246,2406,3606,2406,34052,9006,340
2021-06-236,3606,3906,3006,34073,3006,340
2021-06-226,2106,3206,1406,28089,3006,280
2021-06-216,0606,0705,9706,02073,3006,020
2021-06-186,2306,2606,1306,130105,4006,130
2021-06-176,3006,3506,2706,29049,3006,290
2021-06-166,2206,3306,2206,30068,8006,300
2021-06-156,2106,2206,0606,210155,6006,210
2021-06-146,3506,3806,2706,31049,4006,310
2021-06-116,3606,4406,3006,35056,9006,350
2021-06-106,3106,3906,3106,37056,3006,370
2021-06-096,4606,4606,3206,32024,8006,320
2021-06-086,4306,4706,3606,40042,9006,400
2021-06-076,5106,5706,4106,41043,0006,410
2021-06-046,4306,5406,4306,48068,4006,480
2021-06-036,3206,4906,2806,400135,9006,400
2021-06-026,4306,4806,3406,34057,7006,340
2021-06-016,4106,4806,3806,43043,3006,430
2021-05-316,4106,4106,3306,37045,3006,370
2021-05-286,4906,5206,4506,46094,1006,460
2021-05-276,5306,5506,3006,310169,5006,310
2021-05-266,5706,6706,5606,61062,0006,610
2021-05-256,6506,6606,5306,58054,5006,580
2021-05-246,5506,7006,5406,62068,9006,620
2021-05-216,4806,5506,4606,48067,4006,480
2021-05-206,5006,5906,4706,480102,9006,480
2021-05-196,7806,7906,4906,520110,2006,520
2021-05-186,7806,8206,7006,79053,4006,790
2021-05-176,7906,8406,6306,65071,4006,650
2021-05-146,5206,8006,3506,660199,3006,660
2021-05-137,0307,0306,6006,610271,6006,610
2021-05-127,6507,7107,4807,51070,5007,510
2021-05-117,8007,9507,7107,72047,3007,720
2021-05-107,7807,9407,7807,90025,4007,900
2021-05-077,7207,8607,6807,82031,9007,820
2021-05-067,5507,7407,5307,72070,2007,720
2021-04-307,5007,5107,4007,40050,9007,400
2021-04-287,5507,5607,4407,48058,4007,480
2021-04-277,6607,6607,5607,58043,7007,580
2021-04-267,7107,7407,6507,69040,2007,690
2021-04-237,7207,7607,6007,61035,0007,610
2021-04-227,7707,8507,6707,79057,4007,790
2021-04-217,7207,7507,6007,65046,1007,650
2021-04-208,0208,0207,8707,87055,3007,870
2021-04-198,0208,1908,0208,10036,8008,100
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