4023 (株)クレハの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	839	849	835	835	57,000	2,530.30
1985-12-27	854	860	840	840	69,000	2,545.45
1985-12-26	839	860	839	855	79,000	2,590.91
1985-12-25	851	852	838	846	225,000	2,563.64
1985-12-24	862	865	850	850	285,000	2,575.76
1985-12-23	861	865	852	865	63,000	2,621.21
1985-12-21	868	869	851	851	53,000	2,578.79
1985-12-20	873	875	866	873	341,000	2,645.45
1985-12-19	870	873	868	873	172,000	2,645.45
1985-12-18	870	874	860	866	144,000	2,624.24
1985-12-17	870	875	861	865	68,000	2,621.21
1985-12-16	869	875	866	875	93,000	2,651.52
1985-12-13	867	870	861	870	131,000	2,636.36
1985-12-12	861	870	852	870	140,000	2,636.36
1985-12-11	875	875	851	851	254,000	2,578.79
1985-12-10	859	878	859	872	333,000	2,642.42
1985-12-09	842	858	842	858	412,000	2,600
1985-12-07	838	842	831	842	186,000	2,551.52
1985-12-06	842	842	831	839	200,000	2,542.42
1985-12-05	838	847	830	840	304,000	2,545.45
1985-12-04	815	840	815	832	249,000	2,521.21
1985-12-03	786	810	783	810	395,000	2,454.55
1985-12-02	800	800	783	785	454,000	2,378.79
1985-11-30	800	801	792	792	303,000	2,400
1985-11-29	800	801	798	801	234,000	2,427.27
1985-11-28	797	805	795	800	248,000	2,424.24
1985-11-27	805	805	793	795	349,000	2,409.09
1985-11-26	810	813	805	809	237,000	2,451.52
1985-11-25	810	810	800	805	118,000	2,439.39
1985-11-22	810	820	793	808	224,000	2,448.48
1985-11-21	820	821	810	810	87,000	2,454.55
1985-11-20	825	825	820	820	110,000	2,484.85
1985-11-19	821	825	820	825	198,000	2,500
1985-11-18	839	840	820	820	90,000	2,484.85
1985-11-16	838	839	830	835	40,000	2,530.30
1985-11-15	830	840	825	840	144,000	2,545.45
1985-11-14	838	838	827	827	60,000	2,506.06
1985-11-13	836	848	835	842	80,000	2,551.52
1985-11-12	848	855	837	846	50,000	2,563.64
1985-11-11	850	850	840	850	63,000	2,575.76
1985-11-08	836	849	834	841	191,000	2,548.48
1985-11-07	851	854	835	835	88,000	2,530.30
1985-11-06	869	869	866	869	114,000	2,633.33
1985-11-05	870	871	866	870	67,000	2,636.36
1985-11-02	890	890	875	890	110,000	2,696.97
1985-11-01	900	900	870	899	357,000	2,724.24
1985-10-31	910	910	900	907	160,000	2,748.48
1985-10-30	910	914	895	911	228,000	2,760.61
1985-10-29	906	910	890	905	306,000	2,742.42
1985-10-28	900	909	896	896	84,000	2,715.15
1985-10-26	899	925	890	920	257,000	2,787.88
1985-10-25	888	896	885	890	226,000	2,696.97
1985-10-24	878	883	870	883	102,000	2,675.76
1985-10-23	870	889	870	880	144,000	2,666.67
1985-10-22	876	880	870	875	143,000	2,651.52
1985-10-21	879	880	856	866	102,000	2,624.24
1985-10-19	864	876	864	870	255,000	2,636.36
1985-10-18	893	910	880	883	293,000	2,675.76
1985-10-17	891	915	885	886	308,000	2,684.85
1985-10-16	919	919	881	881	400,000	2,669.70
1985-10-15	925	930	911	919	598,000	2,784.85
1985-10-14	945	959	940	941	2,574,000	2,851.52
1985-10-11	880	918	872	895	1,965,000	2,712.12
1985-10-09	820	880	813	870	698,000	2,636.36
1985-10-08	797	825	790	800	459,000	2,424.24
1985-10-07	795	797	780	794	110,000	2,406.06
1985-10-05	780	799	775	799	86,000	2,421.21
1985-10-04	785	795	783	783	99,000	2,372.73
1985-10-03	782	790	780	790	35,000	2,393.94
1985-10-02	770	790	770	782	102,000	2,369.70
1985-10-01	765	775	762	775	163,000	2,348.48
1985-09-30	760	771	760	765	41,000	2,318.18
1985-09-28	752	767	750	765	86,000	2,318.18
1985-09-27	790	792	772	772	96,000	2,339.39
1985-09-26	790	800	790	800	135,000	2,424.24
1985-09-25	830	835	825	834	279,000	2,527.27
1985-09-24	824	840	824	834	224,000	2,527.27
1985-09-21	830	830	824	824	49,000	2,496.97
1985-09-20	820	834	820	834	246,000	2,527.27
1985-09-19	820	820	813	815	125,000	2,469.70
1985-09-18	813	825	812	820	319,000	2,484.85
1985-09-17	815	815	813	813	77,000	2,463.64
1985-09-13	813	815	812	815	131,000	2,469.70
1985-09-12	813	817	813	813	86,000	2,463.64
1985-09-11	815	825	810	813	143,000	2,463.64
1985-09-10	816	823	813	823	51,000	2,493.94
1985-09-09	824	824	813	815	42,000	2,469.70
1985-09-07	814	825	814	814	64,000	2,466.67
1985-09-06	810	823	810	823	319,000	2,493.94
1985-09-05	815	817	811	815	184,000	2,469.70
1985-09-04	849	849	821	823	100,000	2,493.94
1985-09-03	842	845	840	840	131,000	2,545.45
1985-09-02	845	849	840	840	79,000	2,545.45
1985-08-31	845	850	840	850	45,000	2,575.76
1985-08-30	850	850	845	845	110,000	2,560.61
1985-08-29	851	854	840	845	162,000	2,560.61
1985-08-28	860	869	850	850	535,000	2,575.76
1985-08-27	830	850	829	850	433,000	2,575.76
1985-08-26	837	837	820	820	172,000	2,484.85
1985-08-24	817	834	817	830	290,000	2,515.15
1985-08-23	785	817	785	817	538,000	2,475.76
1985-08-22	784	785	770	785	169,000	2,378.79
1985-08-21	775	780	766	774	91,000	2,345.45
1985-08-20	789	790	771	775	269,000	2,348.48
1985-08-19	788	790	787	787	113,000	2,384.85
1985-08-17	790	795	787	787	68,000	2,384.85
1985-08-16	785	790	785	790	129,000	2,393.94
1985-08-15	755	776	755	775	115,000	2,348.48
1985-08-14	751	755	750	754	114,000	2,284.85
1985-08-13	760	760	751	753	132,000	2,281.82
1985-08-12	775	776	760	760	96,000	2,303.03
1985-08-09	779	785	775	775	118,000	2,348.48
1985-08-08	787	790	775	779	62,000	2,360.61
1985-08-07	780	790	780	787	48,000	2,384.85
1985-08-06	780	790	770	780	171,000	2,363.64
1985-08-05	785	798	785	789	60,000	2,390.91
1985-08-03	788	788	780	785	68,000	2,378.79
1985-08-02	776	795	769	790	162,000	2,393.94
1985-08-01	782	782	764	766	231,000	2,321.21
1985-07-31	736	785	736	780	145,000	2,363.64
1985-07-30	746	759	735	735	202,000	2,227.27
1985-07-29	750	765	746	746	214,000	2,260.61
1985-07-27	755	755	746	750	145,000	2,272.73
1985-07-26	750	755	741	755	156,000	2,287.88
1985-07-25	761	775	760	760	78,000	2,303.03
1985-07-24	770	780	765	769	132,000	2,330.30
1985-07-23	781	785	776	780	141,000	2,363.64
1985-07-22	780	790	780	790	62,000	2,393.94
1985-07-20	776	795	776	795	81,000	2,409.09
1985-07-19	781	782	775	776	71,000	2,351.52
1985-07-18	780	789	776	783	362,000	2,372.73
1985-07-17	750	785	750	780	442,000	2,363.64
1985-07-16	733	765	731	749	430,000	2,269.70
1985-07-15	749	749	730	733	371,000	2,221.21
1985-07-12	760	762	750	756	532,000	2,290.91
1985-07-11	798	800	760	762	294,000	2,309.09
1985-07-10	820	820	800	808	421,000	2,448.48
1985-07-09	828	830	820	821	225,000	2,487.88
1985-07-08	835	835	825	830	115,000	2,515.15
1985-07-06	832	840	825	835	111,000	2,530.30
1985-07-05	841	845	835	835	132,000	2,530.30
1985-07-04	850	850	845	849	290,000	2,572.73
1985-07-03	852	855	851	851	390,000	2,578.79
1985-07-02	860	860	852	852	128,000	2,581.82
1985-07-01	850	865	850	860	235,000	2,606.06
1985-06-29	855	855	850	850	76,000	2,575.76
1985-06-28	855	858	850	858	70,000	2,600
1985-06-27	850	855	845	855	129,000	2,590.91
1985-06-26	864	865	850	850	286,000	2,575.76
1985-06-25	860	863	855	860	242,000	2,606.06
1985-06-24	850	865	850	860	202,000	2,606.06
1985-06-22	832	850	832	845	174,000	2,560.61
1985-06-21	830	830	821	821	206,000	2,487.88
1985-06-20	847	850	835	835	256,000	2,530.30
1985-06-19	845	850	845	850	258,000	2,575.76
1985-06-18	870	870	841	845	348,000	2,560.61
1985-06-17	883	889	872	872	184,000	2,642.42
1985-06-15	886	888	880	883	227,000	2,675.76
1985-06-14	885	890	885	888	176,000	2,690.91
1985-06-13	891	895	890	890	99,000	2,696.97
1985-06-12	881	895	881	895	147,000	2,712.12
1985-06-11	875	890	872	890	239,000	2,696.97
1985-06-10	882	890	875	880	284,000	2,666.67
1985-06-07	902	910	891	892	388,000	2,703.03
1985-06-06	918	920	910	911	153,000	2,760.61
1985-06-05	920	929	912	918	243,000	2,781.82
1985-06-04	891	930	891	911	491,000	2,760.61
1985-06-03	890	900	886	888	565,000	2,690.91
1985-06-01	1,010	1,020	1,000	1,020	55,000	3,090.91
1985-05-31	1,030	1,040	1,020	1,030	356,000	3,121.21
1985-05-30	996	1,030	996	1,020	327,000	3,090.91
1985-05-29	992	995	990	993	393,000	3,009.09
1985-05-28	993	995	992	992	125,000	3,006.06
1985-05-27	993	995	991	992	189,000	3,006.06
1985-05-25	991	993	990	993	69,000	3,009.09
1985-05-24	991	994	990	991	163,000	3,003.03
1985-05-23	1,000	1,000	995	996	232,000	3,018.18
1985-05-22	1,010	1,020	1,000	1,000	195,000	3,030.30
1985-05-21	1,030	1,040	1,000	1,000	146,000	3,030.30
1985-05-20	1,000	1,000	998	1,000	197,000	3,030.30
1985-05-18	995	998	995	995	102,000	3,015.15
1985-05-17	1,000	1,000	992	1,000	311,000	3,030.30
1985-05-16	1,010	1,010	1,000	1,010	73,000	3,060.61
1985-05-15	1,000	1,000	1,000	1,000	76,000	3,030.30
1985-05-14	1,000	1,010	1,000	1,010	754,000	3,060.61
1985-05-13	1,020	1,030	1,020	1,020	115,000	3,090.91
1985-05-10	1,020	1,030	1,020	1,030	106,000	3,121.21
1985-05-09	1,030	1,030	1,020	1,020	51,000	3,090.91
1985-05-08	1,040	1,040	1,030	1,040	172,000	3,151.52
1985-05-07	1,030	1,040	1,020	1,030	91,000	3,121.21
1985-05-04	1,050	1,050	1,030	1,030	58,000	3,121.21
1985-05-02	1,030	1,040	1,030	1,040	113,000	3,151.52
1985-05-01	1,050	1,070	1,040	1,060	215,000	3,212.12
1985-04-30	1,040	1,070	1,030	1,070	149,000	3,242.42
1985-04-27	1,020	1,040	1,020	1,030	227,000	3,121.21
1985-04-26	1,030	1,030	1,020	1,020	365,000	3,090.91
1985-04-25	1,030	1,040	1,030	1,030	138,000	3,121.21
1985-04-24	1,020	1,030	1,010	1,020	209,000	3,090.91
1985-04-23	1,010	1,030	1,010	1,020	179,000	3,090.91
1985-04-22	1,040	1,040	1,020	1,020	92,000	3,090.91
1985-04-20	1,010	1,040	1,010	1,040	72,000	3,151.52
1985-04-19	1,000	1,020	991	1,000	438,000	3,030.30
1985-04-18	1,050	1,060	980	1,000	731,000	3,030.30
1985-04-17	1,070	1,090	1,050	1,050	414,000	3,181.82
1985-04-16	1,120	1,120	1,060	1,070	410,000	3,242.42
1985-04-15	1,150	1,160	1,110	1,120	302,000	3,393.94
1985-04-12	1,100	1,160	1,100	1,150	1,543,000	3,484.85
1985-04-11	1,100	1,150	1,100	1,120	2,487,000	3,393.94
1985-04-10	1,060	1,080	1,060	1,070	456,000	3,242.42
1985-04-09	1,060	1,060	1,050	1,050	113,000	3,181.82
1985-04-08	1,060	1,070	1,050	1,050	120,000	3,181.82
1985-04-06	1,050	1,060	1,050	1,050	84,000	3,181.82
1985-04-05	1,060	1,070	1,050	1,060	242,000	3,212.12
1985-04-04	1,050	1,070	1,050	1,060	277,000	3,212.12
1985-04-03	1,060	1,070	1,050	1,060	407,000	3,212.12
1985-04-02	1,070	1,080	1,060	1,070	200,000	3,242.42
1985-04-01	1,080	1,080	1,060	1,060	205,000	3,212.12
1985-03-30	1,070	1,080	1,060	1,060	101,000	3,212.12
1985-03-29	1,070	1,080	1,060	1,080	109,000	3,272.73
1985-03-28	1,080	1,080	1,060	1,060	191,000	3,212.12
1985-03-27	1,060	1,080	1,050	1,060	378,000	3,212.12
1985-03-26	1,070	1,080	1,070	1,070	220,000	3,242.42
1985-03-25	1,080	1,090	1,070	1,080	276,000	3,272.73
1985-03-23	1,080	1,080	1,070	1,070	82,000	3,242.42
1985-03-22	1,070	1,080	1,070	1,070	345,000	3,242.42
1985-03-20	1,080	1,090	1,070	1,080	283,000	3,272.73
1985-03-19	1,090	1,100	1,080	1,090	290,000	3,303.03
1985-03-18	1,100	1,120	1,100	1,110	627,000	3,363.64
1985-03-16	1,070	1,100	1,070	1,090	243,000	3,303.03
1985-03-15	1,070	1,080	1,060	1,070	220,000	3,242.42
1985-03-14	1,090	1,090	1,060	1,060	918,000	3,212.12
1985-03-13	1,060	1,100	1,060	1,070	468,000	3,242.42
1985-03-12	1,070	1,080	1,060	1,060	150,000	3,212.12
1985-03-11	1,090	1,090	1,060	1,060	215,000	3,212.12
1985-03-08	1,090	1,090	1,070	1,090	350,000	3,303.03
1985-03-07	1,120	1,120	1,080	1,080	499,000	3,272.73
1985-03-06	1,090	1,120	1,080	1,120	576,000	3,393.94
1985-03-05	1,110	1,120	1,080	1,080	240,000	3,272.73
1985-03-04	1,100	1,120	1,100	1,110	786,000	3,363.64
1985-03-02	1,090	1,090	1,070	1,090	372,000	3,303.03
1985-03-01	1,080	1,120	1,070	1,070	853,000	3,242.42
1985-02-28	1,060	1,070	1,050	1,070	467,000	3,242.42
1985-02-27	1,080	1,080	1,050	1,060	654,000	3,212.12
1985-02-26	1,100	1,100	1,060	1,060	888,000	3,212.12
1985-02-25	1,090	1,110	1,080	1,100	706,000	3,333.33
1985-02-23	1,040	1,070	1,040	1,070	163,000	3,242.42
1985-02-22	1,040	1,050	1,030	1,030	401,000	3,121.21
1985-02-21	1,040	1,050	1,030	1,040	364,000	3,151.52
1985-02-20	1,050	1,050	1,030	1,040	299,000	3,151.52
1985-02-19	1,060	1,060	1,040	1,050	294,000	3,181.82
1985-02-18	1,060	1,070	1,050	1,060	201,000	3,212.12
1985-02-16	1,030	1,060	1,030	1,060	560,000	3,212.12
1985-02-15	1,060	1,060	1,030	1,050	540,000	3,181.82
1985-02-14	1,070	1,070	1,040	1,040	745,000	3,151.52
1985-02-13	1,060	1,070	1,050	1,050	605,000	3,181.82
1985-02-12	1,070	1,080	1,050	1,050	321,000	3,181.82
1985-02-08	1,090	1,110	1,050	1,050	892,000	3,181.82
1985-02-07	1,080	1,100	1,070	1,090	486,000	3,303.03
1985-02-06	1,080	1,090	1,070	1,070	305,000	3,242.42
1985-02-05	1,080	1,100	1,060	1,060	352,000	3,212.12
1985-02-04	1,140	1,160	1,100	1,100	425,000	3,333.33
1985-02-02	1,120	1,150	1,120	1,130	417,000	3,424.24
1985-02-01	1,200	1,220	1,140	1,160	3,270,000	3,515.15
1985-01-31	1,100	1,190	1,090	1,160	2,701,000	3,515.15
1985-01-30	1,140	1,160	1,090	1,110	1,222,000	3,363.64
1985-01-29	1,060	1,140	1,060	1,130	1,568,000	3,424.24
1985-01-28	1,040	1,060	1,030	1,050	320,000	3,181.82
1985-01-26	1,020	1,040	1,020	1,040	154,000	3,151.52
1985-01-25	1,020	1,040	1,010	1,040	405,000	3,151.52
1985-01-24	1,020	1,030	1,010	1,010	112,000	3,060.61
1985-01-23	1,040	1,070	1,010	1,040	616,000	3,151.52
1985-01-22	1,050	1,060	1,040	1,050	274,000	3,181.82
1985-01-21	1,030	1,050	1,030	1,050	237,000	3,181.82
1985-01-19	1,030	1,040	1,030	1,040	156,000	3,151.52
1985-01-18	1,020	1,040	1,010	1,030	252,000	3,121.21
1985-01-17	1,010	1,040	1,000	1,010	592,000	3,060.61
1985-01-16	1,030	1,040	1,020	1,020	262,000	3,090.91
1985-01-14	1,030	1,050	1,030	1,030	270,000	3,121.21
1985-01-11	1,050	1,060	1,040	1,040	183,000	3,151.52
1985-01-10	1,040	1,050	1,030	1,050	222,000	3,181.82
1985-01-09	1,030	1,050	1,030	1,050	250,000	3,181.82
1985-01-08	1,040	1,050	1,030	1,030	96,000	3,121.21
1985-01-07	1,050	1,050	1,030	1,050	41,000	3,181.82
1985-01-05	1,040	1,060	1,030	1,040	55,000	3,151.52
1985-01-04	1,070	1,080	1,020	1,020	148,000	3,090.91

分割・併合履歴： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株

4023 (株)クレハ の時系列データ [1985年度]

4023 (株)クレハの時系列データ [1985年度]