4023 (株)クレハの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	532	540	532	540	111,000	1,800
1994-12-29	520	533	520	531	466,000	1,770
1994-12-28	532	533	528	530	98,000	1,766.67
1994-12-27	530	534	526	533	142,000	1,776.67
1994-12-26	530	535	526	532	244,000	1,773.33
1994-12-22	519	530	516	530	229,000	1,766.67
1994-12-21	503	510	502	509	102,000	1,696.67
1994-12-20	503	511	502	511	208,000	1,703.33
1994-12-19	503	510	502	503	123,000	1,676.67
1994-12-16	504	510	502	502	145,000	1,673.33
1994-12-15	501	515	501	514	270,000	1,713.33
1994-12-14	506	506	501	502	155,000	1,673.33
1994-12-13	510	510	507	508	112,000	1,693.33
1994-12-12	518	520	518	518	32,000	1,726.67
1994-12-09	528	528	518	521	165,000	1,736.67
1994-12-08	510	529	510	518	64,000	1,726.67
1994-12-07	523	530	515	520	64,000	1,733.33
1994-12-06	521	533	519	533	57,000	1,776.67
1994-12-05	524	524	519	519	18,000	1,730
1994-12-02	532	533	516	523	55,000	1,743.33
1994-12-01	535	540	523	523	169,000	1,743.33
1994-11-30	515	536	514	536	160,000	1,786.67
1994-11-29	502	515	502	515	58,000	1,716.67
1994-11-28	506	516	506	506	51,000	1,686.67
1994-11-25	506	514	506	509	71,000	1,696.67
1994-11-24	516	516	510	516	202,000	1,720
1994-11-22	523	523	515	516	164,000	1,720
1994-11-21	521	530	521	530	64,000	1,766.67
1994-11-18	519	525	519	524	117,000	1,746.67
1994-11-17	519	519	518	519	102,000	1,730
1994-11-16	510	520	510	519	231,000	1,730
1994-11-15	519	519	510	514	249,000	1,713.33
1994-11-14	510	515	504	509	127,000	1,696.67
1994-11-11	510	520	510	520	133,000	1,733.33
1994-11-10	532	532	519	530	141,000	1,766.67
1994-11-09	530	530	522	522	118,000	1,740
1994-11-08	531	531	525	531	118,000	1,770
1994-11-07	535	538	531	531	60,000	1,770
1994-11-04	542	545	535	545	105,000	1,816.67
1994-11-02	550	552	545	552	76,000	1,840
1994-11-01	550	554	547	554	59,000	1,846.67
1994-10-31	551	560	547	560	47,000	1,866.67
1994-10-28	544	547	544	547	62,000	1,823.33
1994-10-27	540	543	540	543	123,000	1,810
1994-10-26	548	548	542	542	95,000	1,806.67
1994-10-25	546	548	541	548	103,000	1,826.67
1994-10-24	540	545	539	540	135,000	1,800
1994-10-21	543	543	539	540	154,000	1,800
1994-10-20	540	540	530	540	212,000	1,800
1994-10-19	550	550	538	540	28,000	1,800
1994-10-18	568	569	555	560	180,000	1,866.67
1994-10-17	565	565	558	563	183,000	1,876.67
1994-10-14	550	555	541	555	72,000	1,850
1994-10-13	548	550	545	549	148,000	1,830
1994-10-12	528	539	524	538	245,000	1,793.33
1994-10-11	522	529	520	522	143,000	1,740
1994-10-07	531	534	530	532	102,000	1,773.33
1994-10-06	539	542	529	535	305,000	1,783.33
1994-10-05	535	540	535	535	90,000	1,783.33
1994-10-04	547	547	535	540	140,000	1,800
1994-10-03	546	551	535	537	173,000	1,790
1994-09-30	540	545	535	545	132,000	1,816.67
1994-09-29	542	545	539	540	207,000	1,800
1994-09-28	549	559	540	540	340,000	1,800
1994-09-27	545	545	539	539	153,000	1,796.67
1994-09-26	545	545	540	540	98,000	1,800
1994-09-22	550	550	540	540	271,000	1,800
1994-09-21	540	550	536	550	306,000	1,833.33
1994-09-20	531	540	531	535	345,000	1,783.33
1994-09-19	531	534	530	531	84,000	1,770
1994-09-16	543	544	531	536	99,000	1,786.67
1994-09-14	555	559	543	543	149,000	1,810
1994-09-13	553	553	545	545	193,000	1,816.67
1994-09-12	559	560	552	552	133,000	1,840
1994-09-09	565	565	550	556	765,000	1,853.33
1994-09-08	571	571	556	556	105,000	1,853.33
1994-09-07	572	575	565	565	161,000	1,883.33
1994-09-06	581	581	572	574	104,000	1,913.33
1994-09-05	590	591	571	571	78,000	1,903.33
1994-09-02	590	590	590	590	177,000	1,966.67
1994-09-01	600	600	583	587	44,000	1,956.67
1994-08-31	599	599	585	591	21,000	1,970
1994-08-30	592	600	580	593	33,000	1,976.67
1994-08-29	600	600	593	600	90,000	2,000
1994-08-26	609	610	593	599	34,000	1,996.67
1994-08-25	620	622	607	613	517,000	2,043.33
1994-08-24	622	622	615	620	356,000	2,066.67
1994-08-23	615	620	615	620	247,000	2,066.67
1994-08-22	620	620	615	616	146,000	2,053.33
1994-08-19	615	619	610	619	199,000	2,063.33
1994-08-18	621	621	616	616	65,000	2,053.33
1994-08-17	625	625	617	622	230,000	2,073.33
1994-08-16	615	625	615	622	276,000	2,073.33
1994-08-15	605	615	605	609	93,000	2,030
1994-08-12	610	610	600	609	168,000	2,030
1994-08-11	608	620	603	610	290,000	2,033.33
1994-08-10	591	604	591	604	478,000	2,013.33
1994-08-09	595	595	585	585	162,000	1,950
1994-08-08	587	598	581	592	173,000	1,973.33
1994-08-05	588	597	586	586	60,000	1,953.33
1994-08-04	581	603	581	598	93,000	1,993.33
1994-08-03	589	590	586	590	39,000	1,966.67
1994-08-02	585	589	582	589	187,000	1,963.33
1994-08-01	576	590	576	590	70,000	1,966.67
1994-07-29	585	585	570	570	162,000	1,900
1994-07-28	583	583	565	565	145,000	1,883.33
1994-07-27	586	590	570	570	117,000	1,900
1994-07-26	590	593	583	585	211,000	1,950
1994-07-25	590	598	590	595	237,000	1,983.33
1994-07-22	595	596	594	595	234,000	1,983.33
1994-07-21	598	601	592	592	249,000	1,973.33
1994-07-20	602	602	596	596	289,000	1,986.67
1994-07-19	605	610	597	597	448,000	1,990
1994-07-18	605	615	605	606	68,000	2,020
1994-07-15	618	618	602	605	168,000	2,016.67
1994-07-14	609	618	606	617	432,000	2,056.67
1994-07-13	608	608	600	600	228,000	2,000
1994-07-12	597	600	596	598	122,000	1,993.33
1994-07-11	610	610	600	600	144,000	2,000
1994-07-08	611	620	610	615	297,000	2,050
1994-07-07	615	616	613	614	228,000	2,046.67
1994-07-06	624	630	615	615	87,000	2,050
1994-07-05	624	630	624	624	223,000	2,080
1994-07-04	621	625	620	624	113,000	2,080
1994-07-01	629	629	609	620	160,000	2,066.67
1994-06-30	627	630	624	630	270,000	2,100
1994-06-29	633	637	630	630	452,000	2,100
1994-06-28	639	645	632	635	916,000	2,116.67
1994-06-27	620	629	614	629	899,000	2,096.67
1994-06-24	623	632	615	626	1,305,000	2,086.67
1994-06-23	600	620	600	617	497,000	2,056.67
1994-06-22	595	604	586	598	560,000	1,993.33
1994-06-21	615	618	599	600	392,000	2,000
1994-06-20	630	630	614	615	433,000	2,050
1994-06-17	615	629	613	629	1,248,000	2,096.67
1994-06-16	608	613	605	609	754,000	2,030
1994-06-15	596	613	596	605	1,374,000	2,016.67
1994-06-14	590	596	589	595	409,000	1,983.33
1994-06-13	585	595	584	595	417,000	1,983.33
1994-06-10	583	594	583	585	269,000	1,950
1994-06-09	590	596	590	593	510,000	1,976.67
1994-06-08	588	596	588	592	175,000	1,973.33
1994-06-07	578	595	578	595	254,000	1,983.33
1994-06-06	595	596	585	588	198,000	1,960
1994-06-03	580	599	580	596	358,000	1,986.67
1994-06-02	594	594	589	590	300,000	1,966.67
1994-06-01	585	594	581	594	413,000	1,980
1994-05-31	580	583	576	581	175,000	1,936.67
1994-05-30	582	583	570	577	102,000	1,923.33
1994-05-27	578	583	574	583	361,000	1,943.33
1994-05-26	580	580	571	574	160,000	1,913.33
1994-05-25	566	574	566	573	949,000	1,910
1994-05-24	570	570	565	566	544,000	1,886.67
1994-05-23	572	572	560	572	824,000	1,906.67
1994-05-20	575	580	574	577	394,000	1,923.33
1994-05-19	576	578	570	570	214,000	1,900
1994-05-18	588	590	576	576	200,000	1,920
1994-05-17	594	597	580	586	767,000	1,953.33
1994-05-16	605	611	587	593	3,609,000	1,976.67
1994-05-13	560	585	560	575	974,000	1,916.67
1994-05-12	560	566	560	562	88,000	1,873.33
1994-05-11	560	568	560	566	270,000	1,886.67
1994-05-10	568	573	560	568	268,000	1,893.33
1994-05-09	560	575	560	571	435,000	1,903.33
1994-05-06	542	558	542	555	47,000	1,850
1994-05-02	553	560	550	552	57,000	1,840
1994-04-28	560	565	560	564	107,000	1,880
1994-04-27	557	560	551	556	144,000	1,853.33
1994-04-26	565	565	557	565	111,000	1,883.33
1994-04-25	565	572	565	569	335,000	1,896.67
1994-04-22	557	575	557	575	658,000	1,916.67
1994-04-21	553	561	553	560	427,000	1,866.67
1994-04-20	556	563	556	563	233,000	1,876.67
1994-04-19	555	568	555	556	99,000	1,853.33
1994-04-18	575	575	560	565	139,000	1,883.33
1994-04-15	578	580	571	575	260,000	1,916.67
1994-04-14	580	581	570	577	555,000	1,923.33
1994-04-13	568	586	565	580	1,468,000	1,933.33
1994-04-12	547	564	543	563	697,000	1,876.67
1994-04-11	530	547	530	537	264,000	1,790
1994-04-08	540	549	525	527	460,000	1,756.67
1994-04-07	545	548	525	530	325,000	1,766.67
1994-04-06	554	560	540	540	349,000	1,800
1994-04-05	555	564	550	554	588,000	1,846.67
1994-04-04	532	555	529	547	447,000	1,823.33
1994-04-01	515	537	515	526	424,000	1,753.33
1994-03-31	499	509	497	507	163,000	1,690
1994-03-30	505	505	500	502	269,000	1,673.33
1994-03-29	519	520	510	515	167,000	1,716.67
1994-03-28	518	533	518	529	129,000	1,763.33
1994-03-25	523	533	519	533	178,000	1,776.67
1994-03-24	525	530	514	523	232,000	1,743.33
1994-03-23	544	545	525	525	342,000	1,750
1994-03-22	545	553	545	546	269,000	1,820
1994-03-18	546	560	546	554	562,000	1,846.67
1994-03-17	575	575	554	556	910,000	1,853.33
1994-03-16	555	574	553	573	1,289,000	1,910
1994-03-15	549	555	542	545	1,440,000	1,816.67
1994-03-14	500	539	498	539	1,149,000	1,796.67
1994-03-11	496	497	490	490	328,000	1,633.33
1994-03-10	480	492	480	491	390,000	1,636.67
1994-03-09	470	475	465	475	185,000	1,583.33
1994-03-08	465	474	465	465	139,000	1,550
1994-03-07	470	470	455	455	166,000	1,516.67
1994-03-04	472	472	460	463	104,000	1,543.33
1994-03-03	474	475	467	470	385,000	1,566.67
1994-03-02	474	474	460	473	138,000	1,576.67
1994-03-01	461	469	456	469	228,000	1,563.33
1994-02-28	466	467	441	441	158,000	1,470
1994-02-25	465	467	454	461	130,000	1,536.67
1994-02-24	446	467	446	467	285,000	1,556.67
1994-02-23	452	457	443	444	179,000	1,480
1994-02-22	441	469	441	467	268,000	1,556.67
1994-02-21	435	460	435	450	117,000	1,500
1994-02-18	441	447	437	440	261,000	1,466.67
1994-02-17	450	460	450	450	145,000	1,500
1994-02-16	451	460	450	455	249,000	1,516.67
1994-02-15	460	463	450	450	298,000	1,500
1994-02-14	473	484	469	484	408,000	1,613.33
1994-02-10	463	471	460	471	244,000	1,570
1994-02-09	476	476	453	453	109,000	1,510
1994-02-08	465	478	460	471	275,000	1,570
1994-02-07	461	463	455	455	156,000	1,516.67
1994-02-04	454	473	454	455	94,000	1,516.67
1994-02-03	475	475	453	459	118,000	1,530
1994-02-02	467	480	461	478	356,000	1,593.33
1994-02-01	466	470	460	465	251,000	1,550
1994-01-31	440	460	434	460	526,000	1,533.33
1994-01-28	444	444	430	430	107,000	1,433.33
1994-01-27	447	455	439	439	79,000	1,463.33
1994-01-26	434	446	434	446	57,000	1,486.67
1994-01-25	439	439	429	434	49,000	1,446.67
1994-01-24	421	429	421	429	90,000	1,430
1994-01-21	459	460	453	460	156,000	1,533.33
1994-01-20	443	463	443	455	213,000	1,516.67
1994-01-19	439	440	435	438	223,000	1,460
1994-01-18	440	442	435	438	122,000	1,460
1994-01-17	440	440	435	435	136,000	1,450
1994-01-14	439	446	425	446	147,000	1,486.67
1994-01-13	435	445	435	440	136,000	1,466.67
1994-01-12	425	440	423	440	181,000	1,466.67
1994-01-11	428	428	415	423	112,000	1,410
1994-01-10	419	425	408	423	326,000	1,410
1994-01-07	411	420	406	420	21,000	1,400
1994-01-06	420	421	411	415	59,000	1,383.33
1994-01-05	428	430	428	430	84,000	1,433.33
1994-01-04	415	424	414	424	23,000	1,413.33

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 [1994年度]

4023 (株)クレハの時系列データ [1994年度]