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
