4023 (株)クレハ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 573 | 593 | 573 | 590 | 29,000 | 1,966.67 |
| 1991-12-27 | 585 | 593 | 564 | 583 | 734,000 | 1,943.33 |
| 1991-12-26 | 557 | 585 | 557 | 585 | 29,000 | 1,950 |
| 1991-12-25 | 551 | 564 | 550 | 557 | 64,000 | 1,856.67 |
| 1991-12-24 | 571 | 577 | 535 | 540 | 139,000 | 1,800 |
| 1991-12-20 | 586 | 586 | 570 | 570 | 138,000 | 1,900 |
| 1991-12-19 | 586 | 590 | 586 | 586 | 51,000 | 1,953.33 |
| 1991-12-18 | 611 | 612 | 595 | 600 | 77,000 | 2,000 |
| 1991-12-17 | 620 | 620 | 611 | 612 | 77,000 | 2,040 |
| 1991-12-16 | 631 | 631 | 616 | 620 | 30,000 | 2,066.67 |
| 1991-12-13 | 603 | 625 | 603 | 621 | 199,000 | 2,070 |
| 1991-12-12 | 603 | 622 | 602 | 611 | 42,000 | 2,036.67 |
| 1991-12-11 | 584 | 594 | 580 | 583 | 92,000 | 1,943.33 |
| 1991-12-10 | 620 | 629 | 594 | 594 | 111,000 | 1,980 |
| 1991-12-09 | 615 | 615 | 595 | 600 | 59,000 | 2,000 |
| 1991-12-06 | 628 | 628 | 605 | 605 | 41,000 | 2,016.67 |
| 1991-12-05 | 610 | 620 | 600 | 620 | 63,000 | 2,066.67 |
| 1991-12-04 | 600 | 620 | 600 | 615 | 76,000 | 2,050 |
| 1991-12-03 | 587 | 590 | 570 | 582 | 90,000 | 1,940 |
| 1991-12-02 | 615 | 615 | 586 | 586 | 79,000 | 1,953.33 |
| 1991-11-29 | 625 | 635 | 610 | 610 | 195,000 | 2,033.33 |
| 1991-11-28 | 642 | 642 | 620 | 620 | 107,000 | 2,066.67 |
| 1991-11-27 | 643 | 644 | 640 | 642 | 42,000 | 2,140 |
| 1991-11-26 | 646 | 646 | 641 | 641 | 26,000 | 2,136.67 |
| 1991-11-25 | 646 | 646 | 636 | 640 | 29,000 | 2,133.33 |
| 1991-11-22 | 643 | 643 | 636 | 636 | 46,000 | 2,120 |
| 1991-11-21 | 660 | 660 | 646 | 646 | 77,000 | 2,153.33 |
| 1991-11-20 | 650 | 665 | 646 | 655 | 76,000 | 2,183.33 |
| 1991-11-19 | 666 | 676 | 656 | 656 | 134,000 | 2,186.67 |
| 1991-11-18 | 661 | 665 | 660 | 664 | 161,000 | 2,213.33 |
| 1991-11-15 | 683 | 685 | 671 | 671 | 84,000 | 2,236.67 |
| 1991-11-14 | 696 | 696 | 685 | 685 | 66,000 | 2,283.33 |
| 1991-11-13 | 690 | 690 | 685 | 686 | 59,000 | 2,286.67 |
| 1991-11-12 | 680 | 681 | 671 | 681 | 92,000 | 2,270 |
| 1991-11-11 | 690 | 690 | 680 | 681 | 90,000 | 2,270 |
| 1991-11-08 | 691 | 703 | 691 | 691 | 84,000 | 2,303.33 |
| 1991-11-07 | 698 | 700 | 690 | 695 | 135,000 | 2,316.67 |
| 1991-11-06 | 700 | 700 | 688 | 698 | 213,000 | 2,326.67 |
| 1991-11-05 | 715 | 715 | 707 | 707 | 132,000 | 2,356.67 |
| 1991-11-01 | 728 | 728 | 711 | 715 | 138,000 | 2,383.33 |
| 1991-10-31 | 712 | 729 | 712 | 728 | 121,000 | 2,426.67 |
| 1991-10-30 | 740 | 740 | 712 | 717 | 216,000 | 2,390 |
| 1991-10-29 | 738 | 741 | 730 | 740 | 220,000 | 2,466.67 |
| 1991-10-28 | 749 | 750 | 731 | 731 | 201,000 | 2,436.67 |
| 1991-10-25 | 750 | 755 | 740 | 747 | 212,000 | 2,490 |
| 1991-10-24 | 755 | 779 | 748 | 749 | 1,569,000 | 2,496.67 |
| 1991-10-23 | 708 | 759 | 708 | 748 | 1,021,000 | 2,493.33 |
| 1991-10-22 | 710 | 720 | 706 | 707 | 301,000 | 2,356.67 |
| 1991-10-21 | 715 | 725 | 711 | 718 | 373,000 | 2,393.33 |
| 1991-10-18 | 720 | 730 | 710 | 710 | 236,000 | 2,366.67 |
| 1991-10-17 | 744 | 744 | 710 | 710 | 498,000 | 2,366.67 |
| 1991-10-16 | 707 | 734 | 707 | 724 | 464,000 | 2,413.33 |
| 1991-10-15 | 705 | 715 | 695 | 708 | 197,000 | 2,360 |
| 1991-10-14 | 710 | 710 | 696 | 696 | 126,000 | 2,320 |
| 1991-10-11 | 711 | 719 | 690 | 700 | 369,000 | 2,333.33 |
| 1991-10-09 | 745 | 761 | 717 | 726 | 1,083,000 | 2,420 |
| 1991-10-08 | 690 | 772 | 690 | 741 | 2,839,000 | 2,470 |
| 1991-10-07 | 697 | 697 | 679 | 690 | 314,000 | 2,300 |
| 1991-10-04 | 692 | 699 | 685 | 697 | 269,000 | 2,323.33 |
| 1991-10-03 | 674 | 700 | 673 | 690 | 420,000 | 2,300 |
| 1991-10-02 | 670 | 680 | 665 | 674 | 168,000 | 2,246.67 |
| 1991-10-01 | 670 | 689 | 670 | 672 | 231,000 | 2,240 |
| 1991-09-30 | 670 | 680 | 670 | 670 | 110,000 | 2,233.33 |
| 1991-09-27 | 690 | 692 | 665 | 690 | 180,000 | 2,300 |
| 1991-09-26 | 698 | 698 | 670 | 698 | 173,000 | 2,326.67 |
| 1991-09-25 | 662 | 711 | 662 | 701 | 665,000 | 2,336.67 |
| 1991-09-24 | 683 | 683 | 658 | 662 | 306,000 | 2,206.67 |
| 1991-09-20 | 680 | 704 | 665 | 683 | 1,421,000 | 2,276.67 |
| 1991-09-19 | 678 | 694 | 650 | 680 | 1,902,000 | 2,266.67 |
| 1991-09-18 | 610 | 628 | 590 | 628 | 348,000 | 2,093.33 |
| 1991-09-17 | 620 | 620 | 601 | 615 | 169,000 | 2,050 |
| 1991-09-13 | 620 | 620 | 610 | 620 | 898,000 | 2,066.67 |
| 1991-09-12 | 563 | 608 | 563 | 600 | 367,000 | 2,000 |
| 1991-09-11 | 581 | 582 | 561 | 563 | 308,000 | 1,876.67 |
| 1991-09-10 | 576 | 585 | 575 | 582 | 359,000 | 1,940 |
| 1991-09-09 | 550 | 573 | 548 | 556 | 231,000 | 1,853.33 |
| 1991-09-06 | 535 | 556 | 535 | 550 | 216,000 | 1,833.33 |
| 1991-09-05 | 546 | 550 | 540 | 545 | 103,000 | 1,816.67 |
| 1991-09-04 | 556 | 556 | 540 | 546 | 101,000 | 1,820 |
| 1991-09-03 | 558 | 558 | 550 | 556 | 81,000 | 1,853.33 |
| 1991-09-02 | 543 | 550 | 537 | 550 | 391,000 | 1,833.33 |
| 1991-08-30 | 533 | 533 | 526 | 533 | 83,000 | 1,776.67 |
| 1991-08-29 | 522 | 525 | 522 | 525 | 48,000 | 1,750 |
| 1991-08-28 | 540 | 540 | 523 | 525 | 62,000 | 1,750 |
| 1991-08-27 | 531 | 535 | 526 | 530 | 42,000 | 1,766.67 |
| 1991-08-26 | 535 | 540 | 526 | 526 | 65,000 | 1,753.33 |
| 1991-08-23 | 541 | 541 | 535 | 535 | 84,000 | 1,783.33 |
| 1991-08-22 | 540 | 546 | 540 | 541 | 227,000 | 1,803.33 |
| 1991-08-21 | 530 | 540 | 520 | 526 | 194,000 | 1,753.33 |
| 1991-08-20 | 536 | 536 | 515 | 530 | 87,000 | 1,766.67 |
| 1991-08-19 | 551 | 551 | 535 | 546 | 94,000 | 1,820 |
| 1991-08-16 | 552 | 552 | 547 | 551 | 60,000 | 1,836.67 |
| 1991-08-15 | 558 | 558 | 547 | 547 | 117,000 | 1,823.33 |
| 1991-08-14 | 552 | 560 | 548 | 550 | 286,000 | 1,833.33 |
| 1991-08-13 | 550 | 550 | 540 | 542 | 85,000 | 1,806.67 |
| 1991-08-12 | 578 | 579 | 560 | 560 | 55,000 | 1,866.67 |
| 1991-08-09 | 584 | 593 | 582 | 582 | 131,000 | 1,940 |
| 1991-08-08 | 605 | 605 | 590 | 594 | 76,000 | 1,980 |
| 1991-08-07 | 613 | 613 | 599 | 599 | 34,000 | 1,996.67 |
| 1991-08-06 | 615 | 615 | 603 | 603 | 90,000 | 2,010 |
| 1991-08-05 | 617 | 619 | 615 | 615 | 63,000 | 2,050 |
| 1991-08-02 | 617 | 622 | 616 | 617 | 128,000 | 2,056.67 |
| 1991-08-01 | 619 | 622 | 617 | 617 | 94,000 | 2,056.67 |
| 1991-07-31 | 614 | 624 | 614 | 615 | 48,000 | 2,050 |
| 1991-07-30 | 615 | 625 | 615 | 620 | 49,000 | 2,066.67 |
| 1991-07-29 | 622 | 622 | 615 | 615 | 69,000 | 2,050 |
| 1991-07-26 | 619 | 619 | 610 | 612 | 45,000 | 2,040 |
| 1991-07-25 | 619 | 619 | 614 | 619 | 67,000 | 2,063.33 |
| 1991-07-24 | 609 | 620 | 601 | 620 | 124,000 | 2,066.67 |
| 1991-07-23 | 609 | 609 | 604 | 609 | 67,000 | 2,030 |
| 1991-07-22 | 609 | 615 | 608 | 610 | 63,000 | 2,033.33 |
| 1991-07-19 | 624 | 624 | 605 | 609 | 50,000 | 2,030 |
| 1991-07-18 | 630 | 630 | 614 | 614 | 26,000 | 2,046.67 |
| 1991-07-17 | 635 | 635 | 620 | 620 | 44,000 | 2,066.67 |
| 1991-07-16 | 660 | 665 | 650 | 650 | 54,000 | 2,166.67 |
| 1991-07-15 | 650 | 666 | 650 | 665 | 81,000 | 2,216.67 |
| 1991-07-12 | 635 | 639 | 630 | 630 | 28,000 | 2,100 |
| 1991-07-11 | 631 | 631 | 625 | 625 | 33,000 | 2,083.33 |
| 1991-07-10 | 590 | 621 | 590 | 621 | 52,000 | 2,070 |
| 1991-07-09 | 576 | 576 | 530 | 570 | 54,000 | 1,900 |
| 1991-07-08 | 603 | 603 | 580 | 580 | 40,000 | 1,933.33 |
| 1991-07-05 | 634 | 634 | 610 | 621 | 35,000 | 2,070 |
| 1991-07-04 | 605 | 605 | 594 | 605 | 74,000 | 2,016.67 |
| 1991-07-03 | 641 | 641 | 611 | 611 | 46,000 | 2,036.67 |
| 1991-07-02 | 640 | 657 | 640 | 650 | 86,000 | 2,166.67 |
| 1991-07-01 | 670 | 678 | 660 | 660 | 29,000 | 2,200 |
| 1991-06-28 | 669 | 669 | 659 | 660 | 28,000 | 2,200 |
| 1991-06-27 | 670 | 670 | 647 | 659 | 33,000 | 2,196.67 |
| 1991-06-26 | 668 | 685 | 668 | 670 | 204,000 | 2,233.33 |
| 1991-06-25 | 660 | 669 | 660 | 668 | 107,000 | 2,226.67 |
| 1991-06-24 | 667 | 670 | 660 | 660 | 106,000 | 2,200 |
| 1991-06-21 | 659 | 667 | 650 | 667 | 126,000 | 2,223.33 |
| 1991-06-20 | 660 | 665 | 650 | 665 | 190,000 | 2,216.67 |
| 1991-06-19 | 655 | 655 | 646 | 650 | 137,000 | 2,166.67 |
| 1991-06-18 | 650 | 652 | 650 | 652 | 118,000 | 2,173.33 |
| 1991-06-17 | 641 | 675 | 641 | 660 | 90,000 | 2,200 |
| 1991-06-14 | 618 | 641 | 610 | 641 | 127,000 | 2,136.67 |
| 1991-06-13 | 631 | 635 | 615 | 625 | 138,000 | 2,083.33 |
| 1991-06-12 | 625 | 630 | 620 | 621 | 57,000 | 2,070 |
| 1991-06-11 | 623 | 623 | 612 | 615 | 54,000 | 2,050 |
| 1991-06-10 | 617 | 620 | 610 | 613 | 57,000 | 2,043.33 |
| 1991-06-07 | 620 | 630 | 620 | 620 | 92,000 | 2,066.67 |
| 1991-06-06 | 631 | 631 | 625 | 630 | 102,000 | 2,100 |
| 1991-06-05 | 645 | 645 | 630 | 630 | 27,000 | 2,100 |
| 1991-06-04 | 649 | 649 | 630 | 640 | 46,000 | 2,133.33 |
| 1991-06-03 | 650 | 659 | 636 | 636 | 125,000 | 2,120 |
| 1991-05-31 | 650 | 650 | 641 | 650 | 86,000 | 2,166.67 |
| 1991-05-30 | 656 | 656 | 646 | 648 | 36,000 | 2,160 |
| 1991-05-29 | 635 | 650 | 633 | 646 | 183,000 | 2,153.33 |
| 1991-05-28 | 635 | 660 | 631 | 632 | 91,000 | 2,106.67 |
| 1991-05-27 | 645 | 650 | 645 | 645 | 32,000 | 2,150 |
| 1991-05-24 | 650 | 650 | 645 | 650 | 39,000 | 2,166.67 |
| 1991-05-23 | 650 | 650 | 631 | 650 | 22,000 | 2,166.67 |
| 1991-05-22 | 649 | 659 | 630 | 650 | 62,000 | 2,166.67 |
| 1991-05-21 | 620 | 621 | 611 | 620 | 115,000 | 2,066.67 |
| 1991-05-20 | 639 | 643 | 638 | 638 | 53,000 | 2,126.67 |
| 1991-05-17 | 649 | 649 | 642 | 649 | 75,000 | 2,163.33 |
| 1991-05-16 | 655 | 655 | 651 | 651 | 75,000 | 2,170 |
| 1991-05-15 | 660 | 662 | 660 | 660 | 70,000 | 2,200 |
| 1991-05-14 | 653 | 660 | 653 | 660 | 25,000 | 2,200 |
| 1991-05-13 | 668 | 668 | 651 | 652 | 49,000 | 2,173.33 |
| 1991-05-10 | 670 | 675 | 670 | 671 | 52,000 | 2,236.67 |
| 1991-05-09 | 655 | 670 | 655 | 669 | 81,000 | 2,230 |
| 1991-05-08 | 661 | 670 | 651 | 651 | 116,000 | 2,170 |
| 1991-05-07 | 685 | 685 | 680 | 680 | 56,000 | 2,266.67 |
| 1991-05-02 | 687 | 700 | 687 | 690 | 134,000 | 2,300 |
| 1991-05-01 | 670 | 687 | 666 | 687 | 142,000 | 2,290 |
| 1991-04-30 | 675 | 685 | 670 | 670 | 89,000 | 2,233.33 |
| 1991-04-26 | 665 | 675 | 665 | 675 | 87,000 | 2,250 |
| 1991-04-25 | 685 | 685 | 661 | 665 | 191,000 | 2,216.67 |
| 1991-04-24 | 689 | 690 | 680 | 688 | 181,000 | 2,293.33 |
| 1991-04-23 | 680 | 690 | 680 | 689 | 81,000 | 2,296.67 |
| 1991-04-22 | 707 | 707 | 696 | 696 | 122,000 | 2,320 |
| 1991-04-19 | 718 | 718 | 707 | 712 | 83,000 | 2,373.33 |
| 1991-04-18 | 710 | 711 | 707 | 708 | 104,000 | 2,360 |
| 1991-04-17 | 724 | 724 | 710 | 710 | 158,000 | 2,366.67 |
| 1991-04-16 | 720 | 726 | 703 | 703 | 132,000 | 2,343.33 |
| 1991-04-15 | 745 | 746 | 720 | 722 | 171,000 | 2,406.67 |
| 1991-04-12 | 748 | 770 | 745 | 746 | 902,000 | 2,486.67 |
| 1991-04-11 | 718 | 749 | 711 | 740 | 1,103,000 | 2,466.67 |
| 1991-04-10 | 686 | 731 | 685 | 710 | 658,000 | 2,366.67 |
| 1991-04-09 | 689 | 694 | 685 | 686 | 91,000 | 2,286.67 |
| 1991-04-08 | 685 | 695 | 685 | 695 | 51,000 | 2,316.67 |
| 1991-04-05 | 690 | 698 | 690 | 695 | 131,000 | 2,316.67 |
| 1991-04-04 | 685 | 690 | 685 | 690 | 104,000 | 2,300 |
| 1991-04-03 | 684 | 685 | 675 | 685 | 76,000 | 2,283.33 |
| 1991-04-02 | 670 | 680 | 668 | 680 | 204,000 | 2,266.67 |
| 1991-04-01 | 674 | 676 | 655 | 660 | 184,000 | 2,200 |
| 1991-03-29 | 689 | 689 | 651 | 651 | 148,000 | 2,170 |
| 1991-03-28 | 684 | 694 | 672 | 694 | 191,000 | 2,313.33 |
| 1991-03-27 | 655 | 664 | 654 | 664 | 70,000 | 2,213.33 |
| 1991-03-26 | 651 | 657 | 650 | 655 | 55,000 | 2,183.33 |
| 1991-03-25 | 670 | 670 | 651 | 657 | 141,000 | 2,190 |
| 1991-03-22 | 675 | 680 | 670 | 670 | 107,000 | 2,233.33 |
| 1991-03-20 | 685 | 691 | 681 | 681 | 100,000 | 2,270 |
| 1991-03-19 | 685 | 706 | 685 | 705 | 164,000 | 2,350 |
| 1991-03-18 | 691 | 691 | 680 | 685 | 170,000 | 2,283.33 |
| 1991-03-15 | 679 | 700 | 675 | 691 | 205,000 | 2,303.33 |
| 1991-03-14 | 680 | 680 | 670 | 670 | 79,000 | 2,233.33 |
| 1991-03-13 | 677 | 677 | 671 | 672 | 62,000 | 2,240 |
| 1991-03-12 | 666 | 685 | 665 | 676 | 159,000 | 2,253.33 |
| 1991-03-11 | 672 | 672 | 664 | 666 | 181,000 | 2,220 |
| 1991-03-08 | 670 | 670 | 665 | 665 | 138,000 | 2,216.67 |
| 1991-03-07 | 660 | 670 | 660 | 670 | 112,000 | 2,233.33 |
| 1991-03-06 | 660 | 680 | 660 | 671 | 83,000 | 2,236.67 |
| 1991-03-05 | 675 | 685 | 665 | 665 | 134,000 | 2,216.67 |
| 1991-03-04 | 660 | 695 | 660 | 685 | 199,000 | 2,283.33 |
| 1991-03-01 | 680 | 680 | 660 | 660 | 129,000 | 2,200 |
| 1991-02-28 | 670 | 680 | 666 | 680 | 87,000 | 2,266.67 |
| 1991-02-27 | 675 | 678 | 670 | 670 | 116,000 | 2,233.33 |
| 1991-02-26 | 676 | 684 | 666 | 684 | 223,000 | 2,280 |
| 1991-02-25 | 656 | 676 | 654 | 676 | 254,000 | 2,253.33 |
| 1991-02-22 | 665 | 678 | 655 | 655 | 189,000 | 2,183.33 |
| 1991-02-21 | 664 | 680 | 664 | 665 | 171,000 | 2,216.67 |
| 1991-02-20 | 664 | 680 | 660 | 664 | 193,000 | 2,213.33 |
| 1991-02-19 | 670 | 685 | 661 | 664 | 412,000 | 2,213.33 |
| 1991-02-18 | 670 | 680 | 660 | 670 | 317,000 | 2,233.33 |
| 1991-02-15 | 610 | 671 | 605 | 660 | 474,000 | 2,200 |
| 1991-02-14 | 604 | 620 | 604 | 615 | 295,000 | 2,050 |
| 1991-02-13 | 598 | 612 | 598 | 604 | 168,000 | 2,013.33 |
| 1991-02-12 | 587 | 600 | 580 | 591 | 338,000 | 1,970 |
| 1991-02-08 | 550 | 570 | 550 | 567 | 93,000 | 1,890 |
| 1991-02-07 | 565 | 565 | 556 | 560 | 111,000 | 1,866.67 |
| 1991-02-06 | 567 | 567 | 546 | 546 | 131,000 | 1,820 |
| 1991-02-05 | 559 | 559 | 537 | 537 | 54,000 | 1,790 |
| 1991-02-04 | 550 | 559 | 549 | 559 | 61,000 | 1,863.33 |
| 1991-02-01 | 540 | 540 | 515 | 535 | 149,000 | 1,783.33 |
| 1991-01-31 | 558 | 558 | 531 | 531 | 83,000 | 1,770 |
| 1991-01-30 | 535 | 548 | 530 | 548 | 320,000 | 1,826.67 |
| 1991-01-29 | 535 | 544 | 525 | 530 | 84,000 | 1,766.67 |
| 1991-01-28 | 554 | 554 | 535 | 535 | 62,000 | 1,783.33 |
| 1991-01-25 | 540 | 549 | 540 | 549 | 125,000 | 1,830 |
| 1991-01-24 | 535 | 540 | 535 | 535 | 79,000 | 1,783.33 |
| 1991-01-23 | 535 | 545 | 535 | 540 | 86,000 | 1,800 |
| 1991-01-22 | 550 | 550 | 530 | 530 | 163,000 | 1,766.67 |
| 1991-01-21 | 541 | 541 | 530 | 535 | 275,000 | 1,783.33 |
| 1991-01-18 | 570 | 577 | 549 | 560 | 277,000 | 1,866.67 |
| 1991-01-17 | 550 | 566 | 539 | 560 | 227,000 | 1,866.67 |
| 1991-01-16 | 570 | 570 | 550 | 550 | 62,000 | 1,833.33 |
| 1991-01-14 | 560 | 570 | 560 | 570 | 43,000 | 1,900 |
| 1991-01-11 | 554 | 574 | 554 | 570 | 73,000 | 1,900 |
| 1991-01-10 | 573 | 573 | 565 | 570 | 59,000 | 1,900 |
| 1991-01-09 | 553 | 578 | 550 | 578 | 88,000 | 1,926.67 |
| 1991-01-08 | 559 | 559 | 550 | 553 | 79,000 | 1,843.33 |
| 1991-01-07 | 590 | 590 | 560 | 564 | 262,000 | 1,880 |
| 1991-01-04 | 599 | 600 | 590 | 590 | 75,000 | 1,966.67 |
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
