4023 (株)クレハの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	404	418	404	418	20,000	1,393.33
1993-12-29	401	409	400	402	26,000	1,340
1993-12-28	400	415	400	410	259,000	1,366.67
1993-12-27	391	400	391	400	78,000	1,333.33
1993-12-24	417	417	400	400	43,000	1,333.33
1993-12-22	417	417	411	417	121,000	1,390
1993-12-21	415	420	410	420	64,000	1,400
1993-12-20	432	435	405	405	102,000	1,350
1993-12-17	421	435	420	435	122,000	1,450
1993-12-16	410	423	410	420	221,000	1,400
1993-12-15	400	405	400	400	94,000	1,333.33
1993-12-14	405	408	400	407	245,000	1,356.67
1993-12-13	414	434	414	428	93,000	1,426.67
1993-12-10	410	425	406	424	349,000	1,413.33
1993-12-09	400	410	400	410	147,000	1,366.67
1993-12-08	396	405	390	400	176,000	1,333.33
1993-12-07	392	400	392	393	93,000	1,310
1993-12-06	405	405	391	391	92,000	1,303.33
1993-12-03	413	414	405	405	75,000	1,350
1993-12-02	413	430	411	417	120,000	1,390
1993-12-01	391	408	389	408	215,000	1,360
1993-11-30	390	400	380	384	145,000	1,280
1993-11-29	404	404	366	381	216,000	1,270
1993-11-26	412	418	402	402	113,000	1,340
1993-11-25	400	419	400	402	158,000	1,340
1993-11-24	425	430	401	401	74,000	1,336.67
1993-11-22	440	440	420	420	86,000	1,400
1993-11-19	460	460	453	459	121,000	1,530
1993-11-18	445	450	440	450	94,000	1,500
1993-11-17	434	445	434	445	51,000	1,483.33
1993-11-16	433	434	432	434	77,000	1,446.67
1993-11-15	448	448	435	435	78,000	1,450
1993-11-12	432	453	430	443	140,000	1,476.67
1993-11-11	450	450	432	432	119,000	1,440
1993-11-10	451	451	436	450	261,000	1,500
1993-11-09	456	456	440	450	110,000	1,500
1993-11-08	456	460	450	451	72,000	1,503.33
1993-11-05	465	465	450	451	162,000	1,503.33
1993-11-04	501	506	469	476	106,000	1,586.67
1993-11-02	522	522	510	511	125,000	1,703.33
1993-11-01	520	528	516	528	79,000	1,760
1993-10-29	522	523	510	522	304,000	1,740
1993-10-28	513	514	506	513	75,000	1,710
1993-10-27	515	523	513	513	128,000	1,710
1993-10-26	515	515	506	513	45,000	1,710
1993-10-25	534	534	515	529	115,000	1,763.33
1993-10-22	535	539	525	534	282,000	1,780
1993-10-21	530	530	513	530	137,000	1,766.67
1993-10-20	511	525	511	520	111,000	1,733.33
1993-10-19	510	519	505	510	35,000	1,700
1993-10-18	530	535	520	520	63,000	1,733.33
1993-10-15	530	534	520	534	214,000	1,780
1993-10-14	517	535	517	535	166,000	1,783.33
1993-10-13	523	530	521	530	188,000	1,766.67
1993-10-12	520	526	501	526	136,000	1,753.33
1993-10-08	523	525	516	520	59,000	1,733.33
1993-10-07	533	534	523	525	100,000	1,750
1993-10-06	526	530	520	523	59,000	1,743.33
1993-10-05	525	527	520	527	55,000	1,756.67
1993-10-04	520	528	520	525	65,000	1,750
1993-10-01	528	528	520	520	106,000	1,733.33
1993-09-30	529	530	520	530	189,000	1,766.67
1993-09-29	529	530	521	529	319,000	1,763.33
1993-09-28	525	530	521	521	86,000	1,736.67
1993-09-27	525	528	525	525	115,000	1,750
1993-09-24	521	525	521	525	117,000	1,750
1993-09-22	520	521	516	519	153,000	1,730
1993-09-21	518	522	512	520	252,000	1,733.33
1993-09-20	521	521	510	512	62,000	1,706.67
1993-09-17	506	514	502	505	266,000	1,683.33
1993-09-16	517	517	513	516	233,000	1,720
1993-09-14	528	528	518	519	183,000	1,730
1993-09-13	527	530	526	530	188,000	1,766.67
1993-09-10	525	527	523	527	341,000	1,756.67
1993-09-09	526	526	523	525	148,000	1,750
1993-09-08	530	530	515	516	554,000	1,720
1993-09-07	537	540	527	530	253,000	1,766.67
1993-09-06	538	538	533	537	122,000	1,790
1993-09-03	544	544	532	533	159,000	1,776.67
1993-09-02	548	549	545	545	117,000	1,816.67
1993-09-01	549	553	544	548	153,000	1,826.67
1993-08-31	549	549	539	549	114,000	1,830
1993-08-30	550	550	540	548	154,000	1,826.67
1993-08-27	546	549	540	540	153,000	1,800
1993-08-26	539	540	535	540	159,000	1,800
1993-08-25	539	540	532	533	95,000	1,776.67
1993-08-24	532	540	532	539	43,000	1,796.67
1993-08-23	543	543	535	540	66,000	1,800
1993-08-20	557	557	545	553	38,000	1,843.33
1993-08-19	560	560	551	554	282,000	1,846.67
1993-08-18	549	555	544	550	128,000	1,833.33
1993-08-17	554	554	547	549	66,000	1,830
1993-08-16	555	555	550	554	66,000	1,846.67
1993-08-13	559	559	553	555	162,000	1,850
1993-08-12	551	560	551	555	234,000	1,850
1993-08-11	550	550	547	548	211,000	1,826.67
1993-08-10	547	550	547	550	214,000	1,833.33
1993-08-09	549	550	540	545	93,000	1,816.67
1993-08-06	550	560	548	549	170,000	1,830
1993-08-05	563	563	553	560	207,000	1,866.67
1993-08-04	565	574	560	565	41,000	1,883.33
1993-08-03	569	572	562	565	54,000	1,883.33
1993-08-02	575	575	560	574	64,000	1,913.33
1993-07-30	567	575	559	565	224,000	1,883.33
1993-07-29	572	574	557	557	306,000	1,856.67
1993-07-28	555	560	552	559	93,000	1,863.33
1993-07-27	555	566	555	555	63,000	1,850
1993-07-26	570	570	550	555	77,000	1,850
1993-07-23	575	575	555	570	103,000	1,900
1993-07-22	575	575	570	575	149,000	1,916.67
1993-07-21	568	580	564	580	160,000	1,933.33
1993-07-20	568	568	564	568	55,000	1,893.33
1993-07-19	567	571	559	559	139,000	1,863.33
1993-07-16	562	567	562	565	169,000	1,883.33
1993-07-15	565	570	565	567	137,000	1,890
1993-07-14	580	580	565	565	159,000	1,883.33
1993-07-13	571	571	567	570	66,000	1,900
1993-07-12	575	575	566	567	42,000	1,890
1993-07-09	578	580	565	565	78,000	1,883.33
1993-07-08	570	579	570	578	25,000	1,926.67
1993-07-07	570	580	570	580	169,000	1,933.33
1993-07-06	555	575	555	570	98,000	1,900
1993-07-05	574	574	550	550	72,000	1,833.33
1993-07-02	570	575	570	574	84,000	1,913.33
1993-07-01	566	570	561	570	316,000	1,900
1993-06-30	566	570	560	560	262,000	1,866.67
1993-06-29	574	584	567	569	60,000	1,896.67
1993-06-28	574	585	566	574	60,000	1,913.33
1993-06-25	580	582	575	577	148,000	1,923.33
1993-06-24	565	580	565	575	87,000	1,916.67
1993-06-23	560	570	555	565	137,000	1,883.33
1993-06-22	532	560	532	560	305,000	1,866.67
1993-06-21	545	550	540	542	305,000	1,806.67
1993-06-18	562	562	552	555	123,000	1,850
1993-06-17	559	560	551	558	284,000	1,860
1993-06-16	560	561	548	555	241,000	1,850
1993-06-15	600	600	558	560	149,000	1,866.67
1993-06-14	611	620	600	600	170,000	2,000
1993-06-11	620	620	606	610	310,000	2,033.33
1993-06-10	610	615	600	600	183,000	2,000
1993-06-08	628	628	605	605	275,000	2,016.67
1993-06-07	598	626	598	625	572,000	2,083.33
1993-06-04	594	600	594	598	343,000	1,993.33
1993-06-03	601	607	597	598	308,000	1,993.33
1993-06-02	600	610	594	602	869,000	2,006.67
1993-06-01	565	595	558	594	703,000	1,980
1993-05-31	560	565	558	560	88,000	1,866.67
1993-05-28	568	568	558	560	174,000	1,866.67
1993-05-27	563	570	557	558	391,000	1,860
1993-05-26	547	562	547	560	323,000	1,866.67
1993-05-25	551	552	542	547	131,000	1,823.33
1993-05-24	550	550	541	541	104,000	1,803.33
1993-05-21	530	540	530	540	87,000	1,800
1993-05-20	544	544	535	535	118,000	1,783.33
1993-05-19	535	550	531	550	202,000	1,833.33
1993-05-18	539	539	535	535	152,000	1,783.33
1993-05-17	550	550	538	540	113,000	1,800
1993-05-14	537	550	537	550	136,000	1,833.33
1993-05-13	541	550	536	537	196,000	1,790
1993-05-12	550	555	541	541	168,000	1,803.33
1993-05-11	560	563	554	555	318,000	1,850
1993-05-10	554	563	554	559	131,000	1,863.33
1993-05-07	563	563	552	560	381,000	1,866.67
1993-05-06	545	562	540	560	872,000	1,866.67
1993-04-30	536	540	530	540	273,000	1,800
1993-04-28	536	545	525	526	649,000	1,753.33
1993-04-27	525	528	512	528	497,000	1,760
1993-04-26	516	520	506	506	306,000	1,686.67
1993-04-23	510	511	503	505	222,000	1,683.33
1993-04-22	523	525	499	500	344,000	1,666.67
1993-04-21	509	519	509	518	356,000	1,726.67
1993-04-20	525	540	505	506	923,000	1,686.67
1993-04-19	495	541	490	535	1,391,000	1,783.33
1993-04-16	515	515	491	495	700,000	1,650
1993-04-15	492	520	490	515	1,097,000	1,716.67
1993-04-14	484	493	477	492	594,000	1,640
1993-04-13	462	484	462	481	706,000	1,603.33
1993-04-12	464	464	455	462	294,000	1,540
1993-04-09	461	464	458	464	217,000	1,546.67
1993-04-08	465	465	455	461	255,000	1,536.67
1993-04-07	462	470	458	460	156,000	1,533.33
1993-04-06	467	470	460	462	254,000	1,540
1993-04-05	444	470	444	468	294,000	1,560
1993-04-02	441	445	440	444	486,000	1,480
1993-04-01	444	446	435	436	117,000	1,453.33
1993-03-31	461	465	445	446	108,000	1,486.67
1993-03-30	464	470	461	461	213,000	1,536.67
1993-03-29	460	463	458	463	287,000	1,543.33
1993-03-26	450	455	430	432	144,000	1,440
1993-03-25	440	455	440	455	352,000	1,516.67
1993-03-24	446	447	431	431	227,000	1,436.67
1993-03-23	430	450	423	448	540,000	1,493.33
1993-03-22	423	423	420	423	158,000	1,410
1993-03-19	430	435	422	422	611,000	1,406.67
1993-03-18	402	425	402	412	373,000	1,373.33
1993-03-17	400	400	398	400	196,000	1,333.33
1993-03-16	400	400	398	400	280,000	1,333.33
1993-03-15	406	408	395	400	163,000	1,333.33
1993-03-12	405	407	400	407	259,000	1,356.67
1993-03-11	395	410	395	400	131,000	1,333.33
1993-03-10	400	400	395	395	78,000	1,316.67
1993-03-09	400	413	400	400	142,000	1,333.33
1993-03-08	371	395	371	395	133,000	1,316.67
1993-03-05	377	380	375	376	51,000	1,253.33
1993-03-04	379	379	373	379	55,000	1,263.33
1993-03-03	380	380	376	377	49,000	1,256.67
1993-03-02	387	387	380	380	72,000	1,266.67
1993-03-01	399	399	385	390	67,000	1,300
1993-02-26	395	403	390	390	163,000	1,300
1993-02-25	412	412	394	394	107,000	1,313.33
1993-02-24	406	410	402	402	122,000	1,340
1993-02-23	406	411	406	411	26,000	1,370
1993-02-22	410	410	410	410	87,000	1,366.67
1993-02-19	411	411	405	405	70,000	1,350
1993-02-18	411	413	409	409	14,000	1,363.33
1993-02-17	418	420	411	415	43,000	1,383.33
1993-02-16	420	420	418	418	4,000	1,393.33
1993-02-15	420	426	411	420	96,000	1,400
1993-02-12	420	425	411	425	93,000	1,416.67
1993-02-10	420	423	418	420	35,000	1,400
1993-02-09	425	425	418	418	42,000	1,393.33
1993-02-08	425	425	422	422	31,000	1,406.67
1993-02-05	410	420	410	420	35,000	1,400
1993-02-04	425	425	410	410	47,000	1,366.67
1993-02-03	421	425	420	420	70,000	1,400
1993-02-02	410	420	410	420	75,000	1,400
1993-02-01	410	410	400	400	27,000	1,333.33
1993-01-29	420	420	409	410	21,000	1,366.67
1993-01-28	400	420	399	420	58,000	1,400
1993-01-27	400	400	393	400	25,000	1,333.33
1993-01-26	401	405	400	400	77,000	1,333.33
1993-01-25	410	410	400	400	54,000	1,333.33
1993-01-22	410	410	407	410	28,000	1,366.67
1993-01-21	410	410	405	410	38,000	1,366.67
1993-01-20	412	413	406	406	43,000	1,353.33
1993-01-19	411	414	410	410	35,000	1,366.67
1993-01-18	412	412	405	412	52,000	1,373.33
1993-01-14	416	416	412	412	91,000	1,373.33
1993-01-13	415	430	415	430	105,000	1,433.33
1993-01-12	425	425	425	425	7,000	1,416.67
1993-01-11	425	427	420	427	73,000	1,423.33
1993-01-08	420	428	419	427	40,000	1,423.33
1993-01-07	414	428	414	420	47,000	1,400
1993-01-06	409	415	407	415	46,000	1,383.33
1993-01-05	408	411	403	411	49,000	1,370
1993-01-04	410	410	410	410	28,000	1,366.67

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 [1993年度]

4023 (株)クレハの時系列データ [1993年度]