1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 1992年

4023 (株)クレハ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-2940742940342934,0001,430
1992-12-2841041040740725,0001,356.67
1992-12-2542942942542524,0001,416.67
1992-12-2442742742042618,0001,420
1992-12-2242142942142211,0001,406.67
1992-12-2142943042142115,0001,403.33
1992-12-1842043042042977,0001,430
1992-12-1742043042043084,0001,433.33
1992-12-1640942440942044,0001,400
1992-12-1541042041042050,0001,400
1992-12-14415415410411133,0001,370
1992-12-1142543442343078,0001,433.33
1992-12-10415425415425125,0001,416.67
1992-12-0941141641041033,0001,366.67
1992-12-0840741040740743,0001,356.67
1992-12-0741041040740768,0001,356.67
1992-12-0442042041041067,0001,366.67
1992-12-03410420410420135,0001,400
1992-12-02407420406411112,0001,370
1992-12-0142042442042052,0001,400
1992-11-3041542041542071,0001,400
1992-11-2741541541041576,0001,383.33
1992-11-2641441741241577,0001,383.33
1992-11-25415415414414102,0001,380
1992-11-2441042041041450,0001,380
1992-11-2040340439440463,0001,346.67
1992-11-19394404394403155,0001,343.33
1992-11-18355374355374273,0001,246.67
1992-11-17380380363365169,0001,216.67
1992-11-1639039538138150,0001,270
1992-11-13400400390390111,0001,300
1992-11-1240640639740099,0001,333.33
1992-11-1141041240540677,0001,353.33
1992-11-10422430412412110,0001,373.33
1992-11-0942742741241245,0001,373.33
1992-11-0643543543043048,0001,433.33
1992-11-0544044043944012,0001,466.67
1992-11-0444045044045021,0001,500
1992-11-0245045044044013,0001,466.67
1992-10-3045645645045547,0001,516.67
1992-10-2946346345345542,0001,516.67
1992-10-2846346345345890,0001,526.67
1992-10-2745345845345359,0001,510
1992-10-2645345345345339,0001,510
1992-10-2345545543343360,0001,443.33
1992-10-2245745745245222,0001,506.67
1992-10-2145545845545834,0001,526.67
1992-10-2045545945045323,0001,510
1992-10-1946946945545759,0001,523.33
1992-10-1647047446446471,0001,546.67
1992-10-1546847046346441,0001,546.67
1992-10-1446347046346354,0001,543.33
1992-10-1346147046146345,0001,543.33
1992-10-1246046845246882,0001,560
1992-10-0944846344846369,0001,543.33
1992-10-0843744143143839,0001,460
1992-10-0744945144044568,0001,483.33
1992-10-06451456440445107,0001,483.33
1992-10-0544944944244649,0001,486.67
1992-10-0243744543544129,0001,470
1992-10-0143543743543749,0001,456.67
1992-09-3044445044044570,0001,483.33
1992-09-2945545544544568,0001,483.33
1992-09-28473480460460116,0001,533.33
1992-09-25470480468468122,0001,560
1992-09-2446747946246588,0001,550
1992-09-22455460450459108,0001,530
1992-09-21456459454455159,0001,516.67
1992-09-1845946045145683,0001,520
1992-09-1746447046146622,0001,553.33
1992-09-1647147246946925,0001,563.33
1992-09-1447248047148035,0001,600
1992-09-11497499471475310,0001,583.33
1992-09-10496500492492153,0001,640
1992-09-09480485470485254,0001,616.67
1992-09-08495505485485136,0001,616.67
1992-09-07520520499505172,0001,683.33
1992-09-04520521500510227,0001,700
1992-09-03510518501517324,0001,723.33
1992-09-02480519480495210,0001,650
1992-09-01542542495495400,0001,650
1992-08-315305475205401,047,0001,800
1992-08-284605304495221,175,0001,740
1992-08-27402430402430273,0001,433.33
1992-08-2640142340140287,0001,340
1992-08-25400400388390147,0001,300
1992-08-24414415395400115,0001,333.33
1992-08-21370419370415132,0001,383.33
1992-08-20340340330340139,0001,133.33
1992-08-1934534633534048,0001,133.33
1992-08-1834935234034685,0001,153.33
1992-08-1735935935035030,0001,166.67
1992-08-1434334634334462,0001,146.67
1992-08-1334336034335179,0001,170
1992-08-1233934333934347,0001,143.33
1992-08-1138238235036097,0001,200
1992-08-1038438437538288,0001,273.33
1992-08-07387390380384159,0001,280
1992-08-06387387380382170,0001,273.33
1992-08-0538939038038293,0001,273.33
1992-08-0440440439039039,0001,300
1992-08-0341041040540552,0001,350
1992-07-3140041039741067,0001,366.67
1992-07-3039640039640036,0001,333.33
1992-07-2942642639039167,0001,303.33
1992-07-2843043041442655,0001,420
1992-07-2742943442043081,0001,433.33
1992-07-2441943041543085,0001,433.33
1992-07-2340041540041484,0001,380
1992-07-2241141140040081,0001,333.33
1992-07-21411425400400110,0001,333.33
1992-07-2043543541041176,0001,370
1992-07-1743544043543572,0001,450
1992-07-1645745845045062,0001,500
1992-07-1546446445545546,0001,516.67
1992-07-1446146445946462,0001,546.67
1992-07-1345546545046179,0001,536.67
1992-07-1045545645045068,0001,500
1992-07-0944046044045576,0001,516.67
1992-07-0844144143343328,0001,443.33
1992-07-0745745744744742,0001,490
1992-07-0646046545745755,0001,523.33
1992-07-03450460450459138,0001,530
1992-07-0242043042043047,0001,433.33
1992-07-0141943041743050,0001,433.33
1992-06-3040041840041852,0001,393.33
1992-06-2940241040240715,0001,356.67
1992-06-2641941940040058,0001,333.33
1992-06-2541341340040359,0001,343.33
1992-06-2442042040840850,0001,360
1992-06-2341241541041018,0001,366.67
1992-06-2242042241141167,0001,370
1992-06-1942242241742287,0001,406.67
1992-06-18398407388402169,0001,340
1992-06-1743043040540690,0001,353.33
1992-06-1644344343043076,0001,433.33
1992-06-1545345344244331,0001,476.67
1992-06-1245345444744895,0001,493.33
1992-06-1145745845345365,0001,510
1992-06-1047047345645671,0001,520
1992-06-0945646245646019,0001,533.33
1992-06-0846346345045142,0001,503.33
1992-06-0546647246146127,0001,536.67
1992-06-0447147146246535,0001,550
1992-06-0347047547047071,0001,566.67
1992-06-0247047046546543,0001,550
1992-06-0147447946546525,0001,550
1992-05-2947948047647980,0001,596.67
1992-05-2847547547047443,0001,580
1992-05-27494494462470142,0001,566.67
1992-05-2649049048349057,0001,633.33
1992-05-2548048547548540,0001,616.67
1992-05-22475480475480124,0001,600
1992-05-2149049048748935,0001,630
1992-05-20497510490500118,0001,666.67
1992-05-19492500492496101,0001,653.33
1992-05-18480490480487132,0001,623.33
1992-05-15492493475480121,0001,600
1992-05-14501501492492179,0001,640
1992-05-13490500490500200,0001,666.67
1992-05-12510513491500359,0001,666.67
1992-05-11490500487500304,0001,666.67
1992-05-0846548046447097,0001,566.67
1992-05-07445470441465147,0001,550
1992-05-0643244143043566,0001,450
1992-05-0143643843243250,0001,440
1992-04-3043943942743229,0001,440
1992-04-2844344342543484,0001,446.67
1992-04-27429438424438101,0001,460
1992-04-24430430412424297,0001,413.33
1992-04-23431440420439281,0001,463.33
1992-04-2243043843043776,0001,456.67
1992-04-21440465437460246,0001,533.33
1992-04-2043145043044481,0001,480
1992-04-17449449420425112,0001,416.67
1992-04-1646446445545779,0001,523.33
1992-04-15445460445459212,0001,530
1992-04-14400430400430183,0001,433.33
1992-04-13411412405405150,0001,350
1992-04-10355389355389144,0001,296.67
1992-04-09355370350358209,0001,193.33
1992-04-08385389350355343,0001,183.33
1992-04-07435438395395107,0001,316.67
1992-04-0644344343243896,0001,460
1992-04-03455455430438171,0001,460
1992-04-02471471439450124,0001,500
1992-04-01505505477480125,0001,600
1992-03-3153453450151057,0001,700
1992-03-30515535515535126,0001,783.33
1992-03-2751251551051054,0001,700
1992-03-2651652551051138,0001,703.33
1992-03-25528535515520119,0001,733.33
1992-03-24520520510515130,0001,716.67
1992-03-23530530520520105,0001,733.33
1992-03-19514530505530168,0001,766.67
1992-03-18536536500520248,0001,733.33
1992-03-1753754152753277,0001,773.33
1992-03-1654354353653747,0001,790
1992-03-1354354354054350,0001,810
1992-03-1253055353055377,0001,843.33
1992-03-1154054053053686,0001,786.67
1992-03-10556557530540115,0001,800
1992-03-0956656655655644,0001,853.33
1992-03-0658059057558027,0001,933.33
1992-03-0558760058759065,0001,966.67
1992-03-04585603585585110,0001,950
1992-03-03595610590595135,0001,983.33
1992-03-02580615575595161,0001,983.33
1992-02-2858358357058363,0001,943.33
1992-02-27578585565583121,0001,943.33
1992-02-2657057856557878,0001,926.67
1992-02-2557057156157069,0001,900
1992-02-2457457456057021,0001,900
1992-02-2157557855557560,0001,916.67
1992-02-20545560544548100,0001,826.67
1992-02-1955555554255524,0001,850
1992-02-1854154754154516,0001,816.67
1992-02-1754555253555259,0001,840
1992-02-1456256555255225,0001,840
1992-02-1355156155156029,0001,866.67
1992-02-1257057055356165,0001,870
1992-02-1059059058058032,0001,933.33
1992-02-0761061359360070,0002,000
1992-02-0660960960260270,0002,006.67
1992-02-0560960960260382,0002,010
1992-02-0460960960160275,0002,006.67
1992-02-03592604588602118,0002,006.67
1992-01-31610615591602360,0002,006.67
1992-01-30564610563608364,0002,026.67
1992-01-29550559550557175,0001,856.67
1992-01-2853053553053094,0001,766.67
1992-01-2753153552053022,0001,766.67
1992-01-2453653651752556,0001,750
1992-01-23535535516516123,0001,720
1992-01-22517526516525119,0001,750
1992-01-2152152451551742,0001,723.33
1992-01-20531532515515111,0001,716.67
1992-01-1754054153154076,0001,800
1992-01-1654156054054037,0001,800
1992-01-1454154154054145,0001,803.33
1992-01-1355255254054052,0001,800
1992-01-1055257055256826,0001,893.33
1992-01-0955356355055299,0001,840
1992-01-0855055355055383,0001,843.33
1992-01-0759260059059037,0001,966.67
1992-01-0659560059259445,0001,980

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