4023 (株)クレハの時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	605	609	600	609	83,000	2,030
1990-12-27	609	609	600	600	70,000	2,000
1990-12-26	587	609	587	599	77,000	1,996.67
1990-12-25	619	619	590	592	104,000	1,973.33
1990-12-21	630	630	611	625	42,000	2,083.33
1990-12-20	641	669	636	636	252,000	2,120
1990-12-19	662	662	641	641	48,000	2,136.67
1990-12-18	651	655	636	652	103,000	2,173.33
1990-12-17	656	660	650	651	68,000	2,170
1990-12-14	698	700	661	695	255,000	2,316.67
1990-12-13	640	700	640	680	355,000	2,266.67
1990-12-12	630	660	600	640	240,000	2,133.33
1990-12-11	620	649	610	629	57,000	2,096.67
1990-12-10	647	647	620	620	65,000	2,066.67
1990-12-07	612	630	607	627	113,000	2,090
1990-12-06	585	609	585	600	79,000	2,000
1990-12-05	570	595	560	595	62,000	1,983.33
1990-12-04	585	585	560	560	43,000	1,866.67
1990-12-03	580	600	575	575	79,000	1,916.67
1990-11-30	571	575	565	570	84,000	1,900
1990-11-29	585	585	565	570	73,000	1,900
1990-11-28	615	615	590	590	50,000	1,966.67
1990-11-27	621	621	611	615	137,000	2,050
1990-11-26	568	591	568	581	136,000	1,936.67
1990-11-22	580	590	573	573	105,000	1,910
1990-11-21	581	585	570	585	70,000	1,950
1990-11-20	598	598	580	597	73,000	1,990
1990-11-19	584	600	581	600	141,000	2,000
1990-11-16	590	595	580	580	87,000	1,933.33
1990-11-15	614	615	600	601	93,000	2,003.33
1990-11-14	630	640	621	621	73,000	2,070
1990-11-13	620	625	610	625	114,000	2,083.33
1990-11-09	600	605	588	600	287,000	2,000
1990-11-08	580	609	570	600	312,000	2,000
1990-11-07	631	640	560	579	770,000	1,930
1990-11-06	660	661	630	630	121,000	2,100
1990-11-05	660	660	650	650	69,000	2,166.67
1990-11-02	650	660	650	650	139,000	2,166.67
1990-11-01	700	700	655	655	91,000	2,183.33
1990-10-31	693	700	688	700	184,000	2,333.33
1990-10-30	700	700	680	693	53,000	2,310
1990-10-29	699	700	686	700	45,000	2,333.33
1990-10-26	665	710	665	700	151,000	2,333.33
1990-10-25	700	703	685	685	112,000	2,283.33
1990-10-24	660	670	660	670	41,000	2,233.33
1990-10-23	670	689	670	671	103,000	2,236.67
1990-10-22	652	680	651	680	65,000	2,266.67
1990-10-19	646	662	645	650	142,000	2,166.67
1990-10-18	642	643	630	630	31,000	2,100
1990-10-17	650	650	638	645	77,000	2,150
1990-10-16	640	641	622	622	136,000	2,073.33
1990-10-15	620	635	620	635	76,000	2,116.67
1990-10-12	620	630	611	625	45,000	2,083.33
1990-10-11	632	648	625	648	125,000	2,160
1990-10-09	615	648	610	648	259,000	2,160
1990-10-08	611	616	607	610	138,000	2,033.33
1990-10-05	605	615	601	605	120,000	2,016.67
1990-10-04	605	610	605	605	80,000	2,016.67
1990-10-03	606	610	605	605	89,000	2,016.67
1990-10-02	579	622	579	610	274,000	2,033.33
1990-10-01	599	605	578	578	182,000	1,926.67
1990-09-28	593	600	585	599	216,000	1,996.67
1990-09-27	610	610	575	592	124,000	1,973.33
1990-09-26	631	640	590	610	96,000	2,033.33
1990-09-25	639	645	635	640	120,000	2,133.33
1990-09-21	664	664	650	660	223,000	2,200
1990-09-20	660	666	660	665	63,000	2,216.67
1990-09-19	667	695	667	695	177,000	2,316.67
1990-09-18	676	676	662	663	46,000	2,210
1990-09-17	680	680	666	666	41,000	2,220
1990-09-14	730	730	710	710	13,000	2,366.67
1990-09-13	710	740	710	730	49,000	2,433.33
1990-09-12	690	730	690	730	66,000	2,433.33
1990-09-11	688	690	680	690	52,000	2,300
1990-09-07	662	668	635	648	151,000	2,160
1990-09-06	675	676	668	668	101,000	2,226.67
1990-09-05	710	710	670	670	68,000	2,233.33
1990-09-04	740	740	710	710	69,000	2,366.67
1990-09-03	750	760	730	730	91,000	2,433.33
1990-08-31	730	756	730	730	109,000	2,433.33
1990-08-30	677	700	677	700	144,000	2,333.33
1990-08-29	680	695	671	677	192,000	2,256.67
1990-08-28	673	676	665	670	199,000	2,233.33
1990-08-27	642	653	630	653	178,000	2,176.67
1990-08-24	639	671	630	642	268,000	2,140
1990-08-23	649	649	649	649	140,000	2,163.33
1990-08-22	760	760	740	749	130,000	2,496.67
1990-08-21	812	812	780	780	127,000	2,600
1990-08-20	810	817	805	805	52,000	2,683.33
1990-08-17	836	836	818	825	105,000	2,750
1990-08-16	840	840	830	830	128,000	2,766.67
1990-08-15	840	840	825	840	203,000	2,800
1990-08-14	815	825	811	825	213,000	2,750
1990-08-13	840	840	810	815	117,000	2,716.67
1990-08-10	841	841	840	840	125,000	2,800
1990-08-09	850	853	840	840	118,000	2,800
1990-08-08	825	850	820	840	88,000	2,800
1990-08-07	873	873	819	825	228,000	2,750
1990-08-06	890	890	865	881	150,000	2,936.67
1990-08-03	890	900	880	895	72,000	2,983.33
1990-08-02	900	905	880	905	151,000	3,016.67
1990-08-01	905	905	900	900	70,000	3,000
1990-07-31	905	905	895	895	98,000	2,983.33
1990-07-30	891	915	890	895	99,000	2,983.33
1990-07-27	901	901	890	890	171,000	2,966.67
1990-07-26	915	920	910	920	71,000	3,066.67
1990-07-25	910	910	905	910	99,000	3,033.33
1990-07-24	910	915	906	910	63,000	3,033.33
1990-07-23	905	910	905	905	72,000	3,016.67
1990-07-20	925	925	910	910	156,000	3,033.33
1990-07-19	903	926	901	925	113,000	3,083.33
1990-07-18	910	910	900	900	81,000	3,000
1990-07-17	910	910	900	904	83,000	3,013.33
1990-07-16	899	910	896	896	42,000	2,986.67
1990-07-13	900	910	895	905	48,000	3,016.67
1990-07-12	899	915	899	900	99,000	3,000
1990-07-11	915	915	895	895	50,000	2,983.33
1990-07-10	910	910	902	905	72,000	3,016.67
1990-07-09	930	940	920	920	137,000	3,066.67
1990-07-06	920	920	905	920	110,000	3,066.67
1990-07-05	921	921	902	905	27,000	3,016.67
1990-07-04	904	925	900	901	191,000	3,003.33
1990-07-03	910	910	902	904	115,000	3,013.33
1990-07-02	905	913	878	906	110,000	3,020
1990-06-29	924	930	910	913	129,000	3,043.33
1990-06-28	939	939	904	904	84,000	3,013.33
1990-06-27	930	930	925	925	99,000	3,083.33
1990-06-26	929	929	902	921	79,000	3,070
1990-06-25	930	935	930	930	116,000	3,100
1990-06-22	940	941	930	930	93,000	3,100
1990-06-21	930	940	930	940	84,000	3,133.33
1990-06-20	939	939	929	930	79,000	3,100
1990-06-19	929	929	929	929	65,000	3,096.67
1990-06-18	929	935	929	929	47,000	3,096.67
1990-06-15	929	930	929	929	132,000	3,096.67
1990-06-14	930	935	929	929	92,000	3,096.67
1990-06-13	913	939	904	938	271,000	3,126.67
1990-06-12	905	914	902	903	128,000	3,010
1990-06-11	920	920	911	915	58,000	3,050
1990-06-08	911	921	911	911	97,000	3,036.67
1990-06-07	935	935	910	911	43,000	3,036.67
1990-06-06	910	940	902	934	172,000	3,113.33
1990-06-05	910	912	901	905	79,000	3,016.67
1990-06-04	923	934	900	900	150,000	3,000
1990-06-01	930	935	921	921	145,000	3,070
1990-05-31	931	935	925	930	74,000	3,100
1990-05-30	930	939	930	930	50,000	3,100
1990-05-29	949	949	930	930	84,000	3,100
1990-05-28	948	949	934	940	80,000	3,133.33
1990-05-25	940	940	930	930	90,000	3,100
1990-05-24	945	945	930	930	99,000	3,100
1990-05-23	940	945	939	945	58,000	3,150
1990-05-22	945	945	930	930	128,000	3,100
1990-05-21	955	955	936	937	72,000	3,123.33
1990-05-18	954	960	941	945	88,000	3,150
1990-05-17	939	950	935	945	462,000	3,150
1990-05-16	928	940	922	922	458,000	3,073.33
1990-05-15	930	930	920	928	420,000	3,093.33
1990-05-14	955	975	946	975	127,000	3,250
1990-05-11	917	950	917	946	148,000	3,153.33
1990-05-10	928	940	927	927	202,000	3,090
1990-05-09	920	925	906	918	193,000	3,060
1990-05-08	900	920	900	915	181,000	3,050
1990-05-07	885	920	885	900	112,000	3,000
1990-05-02	887	888	879	885	115,000	2,950
1990-05-01	887	895	887	887	48,000	2,956.67
1990-04-27	919	919	900	905	93,000	3,016.67
1990-04-26	890	911	890	895	161,000	2,983.33
1990-04-25	887	900	880	880	238,000	2,933.33
1990-04-24	851	887	851	887	116,000	2,956.67
1990-04-23	874	889	851	851	116,000	2,836.67
1990-04-20	850	874	850	874	147,000	2,913.33
1990-04-19	860	879	850	850	96,000	2,833.33
1990-04-18	820	840	820	840	72,000	2,800
1990-04-17	821	826	820	820	136,000	2,733.33
1990-04-16	841	841	820	825	130,000	2,750
1990-04-13	858	870	852	855	145,000	2,850
1990-04-12	869	869	850	852	145,000	2,840
1990-04-11	860	887	860	887	232,000	2,956.67
1990-04-10	889	889	861	880	143,000	2,933.33
1990-04-09	872	896	872	896	111,000	2,986.67
1990-04-06	835	850	835	850	115,000	2,833.33
1990-04-05	824	824	790	800	259,000	2,666.67
1990-04-04	859	871	845	864	183,000	2,880
1990-04-03	879	880	825	831	119,000	2,770
1990-04-02	900	900	880	889	180,000	2,963.33
1990-03-30	925	930	925	925	106,000	3,083.33
1990-03-29	925	930	925	925	53,000	3,083.33
1990-03-28	925	940	925	933	110,000	3,110
1990-03-27	916	940	916	925	119,000	3,083.33
1990-03-26	877	900	875	900	201,000	3,000
1990-03-23	870	880	850	880	292,000	2,933.33
1990-03-22	890	899	880	880	168,000	2,933.33
1990-03-20	954	970	945	950	222,000	3,166.67
1990-03-19	1,000	1,010	970	972	149,000	3,240
1990-03-16	1,000	1,010	1,000	1,000	186,000	3,333.33
1990-03-15	1,010	1,020	1,000	1,000	123,000	3,333.33
1990-03-14	1,020	1,030	1,020	1,020	100,000	3,400
1990-03-13	1,040	1,040	1,020	1,020	71,000	3,400
1990-03-12	1,040	1,090	1,040	1,040	113,000	3,466.67
1990-03-09	1,050	1,080	1,040	1,040	192,000	3,466.67
1990-03-08	1,060	1,070	1,050	1,050	200,000	3,500
1990-03-07	1,070	1,070	1,050	1,060	132,000	3,533.33
1990-03-06	1,080	1,090	1,060	1,080	86,000	3,600
1990-03-05	1,070	1,110	1,070	1,080	110,000	3,600
1990-03-02	1,110	1,110	1,060	1,060	273,000	3,533.33
1990-03-01	1,100	1,110	1,090	1,090	116,000	3,633.33
1990-02-28	1,120	1,120	1,090	1,090	224,000	3,633.33
1990-02-27	1,040	1,100	1,010	1,100	212,000	3,666.67
1990-02-26	1,050	1,050	975	986	218,000	3,286.67
1990-02-23	1,090	1,090	1,060	1,070	139,000	3,566.67
1990-02-22	1,140	1,140	1,070	1,090	196,000	3,633.33
1990-02-21	1,110	1,120	1,100	1,120	267,000	3,733.33
1990-02-20	1,130	1,140	1,130	1,130	26,000	3,766.67
1990-02-19	1,130	1,150	1,130	1,140	119,000	3,800
1990-02-16	1,140	1,150	1,130	1,130	174,000	3,766.67
1990-02-15	1,140	1,150	1,130	1,140	205,000	3,800
1990-02-14	1,140	1,150	1,130	1,140	279,000	3,800
1990-02-13	1,140	1,170	1,120	1,140	280,000	3,800
1990-02-09	1,160	1,180	1,150	1,160	193,000	3,866.67
1990-02-08	1,170	1,180	1,160	1,170	83,000	3,900
1990-02-07	1,180	1,190	1,170	1,170	200,000	3,900
1990-02-06	1,190	1,190	1,180	1,180	117,000	3,933.33
1990-02-05	1,180	1,190	1,170	1,190	227,000	3,966.67
1990-02-02	1,190	1,200	1,180	1,200	194,000	4,000
1990-02-01	1,220	1,230	1,200	1,210	435,000	4,033.33
1990-01-31	1,190	1,220	1,180	1,190	351,000	3,966.67
1990-01-30	1,190	1,210	1,180	1,200	80,000	4,000
1990-01-29	1,170	1,210	1,170	1,180	122,000	3,933.33
1990-01-26	1,210	1,210	1,180	1,180	91,000	3,933.33
1990-01-25	1,190	1,220	1,170	1,180	349,000	3,933.33
1990-01-24	1,220	1,220	1,170	1,180	159,000	3,933.33
1990-01-23	1,220	1,220	1,190	1,190	214,000	3,966.67
1990-01-22	1,220	1,220	1,190	1,210	103,000	4,033.33
1990-01-19	1,200	1,200	1,180	1,200	261,000	4,000
1990-01-18	1,220	1,220	1,200	1,200	207,000	4,000
1990-01-17	1,210	1,220	1,200	1,200	233,000	4,000
1990-01-16	1,230	1,230	1,200	1,200	253,000	4,000
1990-01-12	1,240	1,240	1,220	1,220	302,000	4,066.67
1990-01-11	1,200	1,240	1,200	1,240	561,000	4,133.33
1990-01-10	1,210	1,210	1,190	1,200	194,000	4,000
1990-01-09	1,200	1,210	1,200	1,210	136,000	4,033.33
1990-01-08	1,210	1,220	1,190	1,200	187,000	4,000
1990-01-05	1,180	1,210	1,170	1,210	259,000	4,033.33
1990-01-04	1,190	1,190	1,170	1,170	184,000	3,900

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4023 (株)クレハ の時系列データ [1990年度]

4023 (株)クレハの時系列データ [1990年度]