4023 (株)クレハ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2001,2001,1701,170195,0003,900
1989-12-281,2001,2001,1701,170299,0003,900
1989-12-271,1601,2001,1601,190164,0003,966.67
1989-12-261,1901,1901,1701,180259,0003,933.33
1989-12-251,1701,1801,1501,170219,0003,900
1989-12-221,1901,1901,1501,150304,0003,833.33
1989-12-211,1901,2001,1701,170264,0003,900
1989-12-201,2001,2001,1801,200119,0004,000
1989-12-191,1801,2001,1801,200409,0004,000
1989-12-181,2001,2001,1801,200217,0004,000
1989-12-151,1901,2001,1801,200155,0004,000
1989-12-141,1801,1901,1701,190269,0003,966.67
1989-12-131,1701,1801,1601,180185,0003,933.33
1989-12-121,1601,1701,1501,160501,0003,866.67
1989-12-111,1701,1701,1401,1501,344,0003,833.33
1989-12-081,2101,2201,2001,200232,0004,000
1989-12-071,2201,2201,2101,220275,0004,066.67
1989-12-061,2201,2301,2101,220344,0004,066.67
1989-12-051,2201,2201,2001,210362,0004,033.33
1989-12-041,1901,2101,1901,200336,0004,000
1989-12-011,1801,1901,1701,180253,0003,933.33
1989-11-301,1901,1901,1801,190147,0003,966.67
1989-11-291,2001,2101,1801,190595,0003,966.67
1989-11-281,1901,2001,1801,200353,0004,000
1989-11-271,1701,1901,1701,190163,0003,966.67
1989-11-241,1601,1901,1601,180215,0003,933.33
1989-11-221,1901,2001,1601,170367,0003,900
1989-11-211,1601,1701,1601,170150,0003,900
1989-11-201,1701,1801,1601,170105,0003,900
1989-11-171,1801,1901,1701,190108,0003,966.67
1989-11-161,1901,2001,1801,190109,0003,966.67
1989-11-151,1701,2001,1701,190314,0003,966.67
1989-11-141,1801,1801,1601,170159,0003,900
1989-11-131,1701,1801,1601,16070,0003,866.67
1989-11-101,1601,1901,1601,190103,0003,966.67
1989-11-091,1801,1801,1701,17080,0003,900
1989-11-081,1801,1901,1601,16094,0003,866.67
1989-11-071,1901,1901,1601,16067,0003,866.67
1989-11-061,1801,2001,1601,180116,0003,933.33
1989-11-021,2101,2101,1801,190158,0003,966.67
1989-11-011,2101,2201,2001,210591,0004,033.33
1989-10-311,2001,2201,2001,210441,0004,033.33
1989-10-301,1701,2101,1601,190137,0003,966.67
1989-10-271,1901,1901,1401,150285,0003,833.33
1989-10-261,1801,1901,1701,190192,0003,966.67
1989-10-251,2001,2001,1801,180178,0003,933.33
1989-10-241,2201,2301,2001,21099,0004,033.33
1989-10-231,2201,2201,1901,210285,0004,033.33
1989-10-201,2101,2201,1801,200309,0004,000
1989-10-191,2001,2101,1901,210135,0004,033.33
1989-10-181,2101,2301,2001,210158,0004,033.33
1989-10-171,2201,2201,1901,190264,0003,966.67
1989-10-161,1801,2101,1801,190100,0003,966.67
1989-10-131,1801,2201,1801,220302,0004,066.67
1989-10-121,1801,1901,1601,170256,0003,900
1989-10-111,2001,2001,1701,170241,0003,900
1989-10-091,2001,2001,1801,190207,0003,966.67
1989-10-061,2201,2301,2001,210186,0004,033.33
1989-10-051,2101,2401,2101,230332,0004,100
1989-10-041,2001,2101,1901,210292,0004,033.33
1989-10-031,1901,2001,1901,200158,0004,000
1989-10-021,1901,2001,1801,180256,0003,933.33
1989-09-291,1801,1901,1601,180455,0003,933.33
1989-09-281,1701,1801,1601,180287,0003,933.33
1989-09-271,1801,1901,1701,170160,0003,900
1989-09-261,1601,1801,1501,170206,0003,900
1989-09-251,1601,1701,1501,170280,0003,900
1989-09-221,1901,2001,1201,1201,090,0003,733.33
1989-09-211,1601,1701,1501,170123,0003,900
1989-09-201,1601,1701,1601,160408,0003,866.67
1989-09-191,1801,1801,1601,160207,0003,866.67
1989-09-181,1901,2001,1801,180190,0003,933.33
1989-09-141,1901,2001,1801,200219,0004,000
1989-09-131,2001,2001,1901,190196,0003,966.67
1989-09-121,1901,2001,1901,19038,0003,966.67
1989-09-111,1901,2001,1801,190109,0003,966.67
1989-09-081,1901,2001,1801,180183,0003,933.33
1989-09-071,2001,2201,1901,190227,0003,966.67
1989-09-061,1901,2001,1801,200151,0004,000
1989-09-051,1901,2001,1901,20043,0004,000
1989-09-041,2001,2001,1801,200129,0004,000
1989-09-011,1901,2101,1801,200135,0004,000
1989-08-311,1801,2101,1801,21074,0004,033.33
1989-08-301,2101,2201,1701,220126,0004,066.67
1989-08-291,2001,2201,1901,220151,0004,066.67
1989-08-281,2201,2201,2001,21073,0004,033.33
1989-08-251,2201,2301,2001,210144,0004,033.33
1989-08-241,2201,2301,2101,22043,0004,066.67
1989-08-231,2301,2401,2101,220165,0004,066.67
1989-08-221,2301,2401,2201,230200,0004,100
1989-08-211,2401,2501,2201,220147,0004,066.67
1989-08-181,2401,2401,2201,23095,0004,100
1989-08-171,2501,2501,2201,220143,0004,066.67
1989-08-161,2401,2401,2201,220177,0004,066.67
1989-08-151,2301,2301,2001,220137,0004,066.67
1989-08-141,2301,2401,2101,21066,0004,033.33
1989-08-111,2401,2401,2101,210109,0004,033.33
1989-08-101,2201,2301,2201,22093,0004,066.67
1989-08-091,2601,2601,2301,250131,0004,166.67
1989-08-081,2501,2501,2401,240285,0004,133.33
1989-08-071,2501,2501,2401,240137,0004,133.33
1989-08-041,2301,2501,2301,24095,0004,133.33
1989-08-031,2601,2601,2301,230372,0004,100
1989-08-021,2301,2601,2201,260708,0004,200
1989-08-011,2301,2301,2101,230356,0004,100
1989-07-311,1901,2201,1801,190203,0003,966.67
1989-07-281,1901,2001,1801,190207,0003,966.67
1989-07-271,1601,1901,1601,190241,0003,966.67
1989-07-261,1701,1701,1601,170179,0003,900
1989-07-251,1601,1701,1601,160272,0003,866.67
1989-07-241,1801,1801,1501,150223,0003,833.33
1989-07-211,1601,1701,1501,170141,0003,900
1989-07-201,1601,1601,1501,16055,0003,866.67
1989-07-191,1501,1701,1501,160138,0003,866.67
1989-07-181,1601,1601,1501,15022,0003,833.33
1989-07-171,1601,1701,1501,17063,0003,900
1989-07-141,1501,1601,1501,150192,0003,833.33
1989-07-131,1501,1601,1501,15091,0003,833.33
1989-07-121,1701,1701,1501,150139,0003,833.33
1989-07-111,1601,1701,1501,15083,0003,833.33
1989-07-101,1701,1701,1501,150132,0003,833.33
1989-07-071,1601,1701,1501,15072,0003,833.33
1989-07-061,1701,1701,1501,150151,0003,833.33
1989-07-051,1701,1701,1301,150183,0003,833.33
1989-07-041,1701,1701,1501,17076,0003,900
1989-07-031,1501,1901,1401,15074,0003,833.33
1989-06-301,1601,1601,1401,15080,0003,833.33
1989-06-291,1501,1501,1301,14071,0003,800
1989-06-281,1801,1801,1301,150115,0003,833.33
1989-06-271,1901,1901,1501,170233,0003,900
1989-06-261,1801,1801,1201,130128,0003,766.67
1989-06-231,1801,1801,1601,170112,0003,900
1989-06-221,1801,1801,1501,17083,0003,900
1989-06-211,1801,1801,1501,16092,0003,866.67
1989-06-201,1301,1401,1201,14075,0003,800
1989-06-191,1501,1501,1201,140103,0003,800
1989-06-161,1601,1601,1301,130120,0003,766.67
1989-06-151,1601,1701,1501,170286,0003,900
1989-06-141,1501,1601,1401,16082,0003,866.67
1989-06-131,1601,1701,1401,140114,0003,800
1989-06-121,1801,1801,1601,160125,0003,866.67
1989-06-091,2001,2201,1901,200189,0004,000
1989-06-081,1901,2001,1801,19072,0003,966.67
1989-06-071,1701,1801,1501,150276,0003,833.33
1989-06-061,1601,1901,1501,150265,0003,833.33
1989-06-051,1501,1601,1501,150119,0003,833.33
1989-06-021,1601,1701,1501,15068,0003,833.33
1989-06-011,1701,1901,1601,170257,0003,900
1989-05-311,1901,2001,1701,190119,0003,966.67
1989-05-301,1901,1901,1801,180134,0003,933.33
1989-05-291,1901,2101,1801,200148,0004,000
1989-05-261,2001,2101,1701,180295,0003,933.33
1989-05-251,2001,2001,1901,19066,0003,966.67
1989-05-241,2201,2201,2001,20069,0004,000
1989-05-231,2301,2301,1901,230178,0004,100
1989-05-221,2201,2401,2101,220232,0004,066.67
1989-05-191,1801,2301,1801,200147,0004,000
1989-05-181,1701,2001,1701,180193,0003,933.33
1989-05-171,1801,1901,1701,180404,0003,933.33
1989-05-161,1901,2001,1801,190287,0003,966.67
1989-05-151,2101,2101,1701,180214,0003,933.33
1989-05-121,2201,2301,2101,21082,0004,033.33
1989-05-111,2301,2501,2201,230101,0004,100
1989-05-101,2601,2601,2401,250409,0004,166.67
1989-05-091,2701,2701,2301,240199,0004,133.33
1989-05-021,2601,2801,2601,260329,0004,200
1989-05-011,2801,2901,2601,260127,0004,200
1989-04-281,2601,2801,2601,280159,0004,266.67
1989-04-271,2601,3001,2601,260349,0004,200
1989-04-261,2801,2801,2601,260102,0004,200
1989-04-251,2801,2801,2501,260108,0004,200
1989-04-241,2901,2901,2601,260104,0004,200
1989-04-211,2501,3001,2301,260402,0004,200
1989-04-201,3301,3401,2501,260531,0004,200
1989-04-191,2901,3301,2801,320960,0004,400
1989-04-181,3001,3201,2701,270545,0004,233.33
1989-04-171,3101,3101,2901,290281,0004,300
1989-04-141,3101,3101,2801,310354,0004,366.67
1989-04-131,3201,3401,3001,310442,0004,366.67
1989-04-121,3701,3801,3201,3303,291,0004,433.33
1989-04-111,3001,3601,2901,3306,065,0004,433.33
1989-04-101,2501,3101,2501,2902,443,0004,300
1989-04-071,1601,2701,1601,240798,0004,133.33
1989-04-061,1801,2001,1801,180320,0003,933.33
1989-04-051,2401,2401,2001,220224,0004,066.67
1989-04-041,2501,2601,1801,240304,0004,133.33
1989-04-031,2401,2601,2401,260408,0004,200
1989-03-311,2701,2701,2501,260619,0004,200
1989-03-301,2201,2901,2101,230994,0004,100
1989-03-291,1601,2101,1301,210507,0004,033.33
1989-03-281,1101,1601,1001,160138,0003,866.67
1989-03-271,1001,1201,0801,100154,0003,666.67
1989-03-241,1301,1301,1001,11082,0003,700
1989-03-231,1001,1501,0801,150158,0003,833.33
1989-03-221,1101,1201,0801,100230,0003,666.67
1989-03-201,1501,1601,1101,130102,0003,766.67
1989-03-171,1701,1801,1601,170227,0003,900
1989-03-161,1801,1801,1601,170113,0003,900
1989-03-151,1701,1801,1601,180154,0003,933.33
1989-03-141,1701,1901,1601,180143,0003,933.33
1989-03-131,1701,1701,1601,160114,0003,866.67
1989-03-101,1901,2001,1801,180265,0003,933.33
1989-03-091,2401,2501,2001,200254,0004,000
1989-03-081,2601,2701,2301,230953,0004,100
1989-03-071,2701,2701,2401,2701,394,0004,233.33
1989-03-061,2301,2801,2201,2603,818,0004,200
1989-03-031,1501,2301,1501,2103,545,0004,033.33
1989-03-021,1001,1401,1001,130509,0003,766.67
1989-03-011,0801,1001,0801,100213,0003,666.67
1989-02-281,0901,0901,0601,080187,0003,600
1989-02-271,0901,0901,0701,070155,0003,566.67
1989-02-231,1001,1001,0701,090235,0003,633.33
1989-02-221,1001,1001,0701,100269,0003,666.67
1989-02-211,1101,1101,0801,080124,0003,600
1989-02-201,1001,1201,1001,12093,0003,733.33
1989-02-171,1001,1201,1001,12081,0003,733.33
1989-02-161,1101,1301,1001,100121,0003,666.67
1989-02-151,1301,1301,1001,120177,0003,733.33
1989-02-141,1201,1401,1201,140116,0003,800
1989-02-131,1401,1401,1201,120101,0003,733.33
1989-02-101,1301,1301,1201,12086,0003,733.33
1989-02-091,1301,1401,1101,110182,0003,700
1989-02-081,1401,1501,1401,140201,0003,800
1989-02-071,1301,1501,1101,140306,0003,800
1989-02-061,1601,1601,1401,150242,0003,833.33
1989-02-031,1501,1601,1401,160273,0003,866.67
1989-02-021,1301,1501,1201,140128,0003,800
1989-02-011,1401,1401,1201,12083,0003,733.33
1989-01-311,1401,1501,1301,140165,0003,800
1989-01-301,1501,1501,1401,140320,0003,800
1989-01-281,1201,1401,1201,140140,0003,800
1989-01-271,1201,1301,1101,130269,0003,766.67
1989-01-261,1001,1001,0901,100240,0003,666.67
1989-01-251,1001,1101,0801,100359,0003,666.67
1989-01-241,1001,1101,1001,100211,0003,666.67
1989-01-231,1001,1101,1001,110188,0003,700
1989-01-201,1001,1101,1001,100117,0003,666.67
1989-01-191,1101,1201,1001,110206,0003,700
1989-01-181,1201,1201,1001,100186,0003,666.67
1989-01-171,1101,1201,1001,120347,0003,733.33
1989-01-131,0901,1201,0801,100569,0003,666.67
1989-01-121,0901,0901,0801,080232,0003,600
1989-01-111,0701,0901,0701,090462,0003,633.33
1989-01-101,0501,0601,0401,060256,0003,533.33
1989-01-091,0501,0501,0301,030179,0003,433.33
1989-01-061,0401,0501,0301,030201,0003,433.33
1989-01-051,0501,0601,0301,050244,0003,500
1989-01-041,0501,0501,0401,04049,0003,466.67

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