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
