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

4023 (株)クレハ の時系列データ [1991年度]

4023 (株)クレハの時系列データ [1991年度]