4023 (株)クレハ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 482 | 486 | 479 | 485 | 445,000 | 1,616.67 |
| 1995-12-28 | 475 | 486 | 470 | 474 | 1,244,000 | 1,580 |
| 1995-12-27 | 440 | 474 | 438 | 470 | 881,000 | 1,566.67 |
| 1995-12-26 | 440 | 440 | 436 | 440 | 150,000 | 1,466.67 |
| 1995-12-25 | 440 | 445 | 435 | 437 | 539,000 | 1,456.67 |
| 1995-12-22 | 449 | 450 | 435 | 439 | 1,584,000 | 1,463.33 |
| 1995-12-21 | 446 | 454 | 446 | 454 | 116,000 | 1,513.33 |
| 1995-12-20 | 445 | 458 | 445 | 451 | 115,000 | 1,503.33 |
| 1995-12-19 | 445 | 449 | 441 | 445 | 344,000 | 1,483.33 |
| 1995-12-18 | 452 | 458 | 451 | 451 | 98,000 | 1,503.33 |
| 1995-12-15 | 458 | 465 | 453 | 457 | 143,000 | 1,523.33 |
| 1995-12-14 | 457 | 460 | 450 | 453 | 442,000 | 1,510 |
| 1995-12-13 | 461 | 466 | 460 | 461 | 262,000 | 1,536.67 |
| 1995-12-12 | 474 | 474 | 466 | 466 | 157,000 | 1,553.33 |
| 1995-12-11 | 470 | 475 | 465 | 474 | 112,000 | 1,580 |
| 1995-12-08 | 480 | 480 | 471 | 475 | 583,000 | 1,583.33 |
| 1995-12-07 | 469 | 485 | 469 | 479 | 1,759,000 | 1,596.67 |
| 1995-12-06 | 451 | 468 | 451 | 460 | 416,000 | 1,533.33 |
| 1995-12-05 | 460 | 465 | 452 | 452 | 188,000 | 1,506.67 |
| 1995-12-04 | 470 | 473 | 455 | 465 | 484,000 | 1,550 |
| 1995-12-01 | 450 | 475 | 450 | 465 | 1,117,000 | 1,550 |
| 1995-11-30 | 450 | 458 | 448 | 448 | 563,000 | 1,493.33 |
| 1995-11-29 | 463 | 465 | 450 | 451 | 880,000 | 1,503.33 |
| 1995-11-28 | 440 | 463 | 437 | 460 | 1,635,000 | 1,533.33 |
| 1995-11-27 | 421 | 447 | 421 | 440 | 451,000 | 1,466.67 |
| 1995-11-24 | 430 | 430 | 420 | 420 | 327,000 | 1,400 |
| 1995-11-22 | 427 | 437 | 427 | 430 | 386,000 | 1,433.33 |
| 1995-11-21 | 430 | 439 | 423 | 427 | 549,000 | 1,423.33 |
| 1995-11-20 | 407 | 409 | 402 | 405 | 133,000 | 1,350 |
| 1995-11-17 | 400 | 405 | 397 | 402 | 67,000 | 1,340 |
| 1995-11-16 | 395 | 406 | 393 | 405 | 95,000 | 1,350 |
| 1995-11-15 | 396 | 396 | 390 | 391 | 92,000 | 1,303.33 |
| 1995-11-14 | 392 | 396 | 387 | 396 | 66,000 | 1,320 |
| 1995-11-13 | 390 | 391 | 386 | 387 | 252,000 | 1,290 |
| 1995-11-10 | 399 | 399 | 385 | 390 | 500,000 | 1,300 |
| 1995-11-09 | 400 | 400 | 394 | 394 | 305,000 | 1,313.33 |
| 1995-11-08 | 415 | 415 | 405 | 405 | 78,000 | 1,350 |
| 1995-11-07 | 418 | 422 | 415 | 418 | 118,000 | 1,393.33 |
| 1995-11-06 | 412 | 420 | 410 | 418 | 154,000 | 1,393.33 |
| 1995-11-02 | 400 | 412 | 400 | 412 | 104,000 | 1,373.33 |
| 1995-11-01 | 402 | 407 | 402 | 405 | 74,000 | 1,350 |
| 1995-10-31 | 396 | 402 | 392 | 402 | 99,000 | 1,340 |
| 1995-10-30 | 401 | 401 | 396 | 396 | 131,000 | 1,320 |
| 1995-10-27 | 400 | 409 | 400 | 401 | 243,000 | 1,336.67 |
| 1995-10-26 | 403 | 406 | 400 | 402 | 60,000 | 1,340 |
| 1995-10-25 | 415 | 415 | 406 | 406 | 246,000 | 1,353.33 |
| 1995-10-24 | 405 | 415 | 405 | 410 | 48,000 | 1,366.67 |
| 1995-10-23 | 408 | 408 | 400 | 403 | 53,000 | 1,343.33 |
| 1995-10-20 | 414 | 417 | 408 | 411 | 175,000 | 1,370 |
| 1995-10-19 | 414 | 423 | 411 | 420 | 263,000 | 1,400 |
| 1995-10-18 | 411 | 416 | 409 | 415 | 85,000 | 1,383.33 |
| 1995-10-17 | 424 | 425 | 407 | 421 | 101,000 | 1,403.33 |
| 1995-10-16 | 423 | 428 | 420 | 428 | 47,000 | 1,426.67 |
| 1995-10-13 | 435 | 437 | 427 | 428 | 98,000 | 1,426.67 |
| 1995-10-12 | 441 | 445 | 435 | 442 | 150,000 | 1,473.33 |
| 1995-10-11 | 436 | 448 | 436 | 446 | 466,000 | 1,486.67 |
| 1995-10-09 | 430 | 439 | 426 | 435 | 200,000 | 1,450 |
| 1995-10-06 | 419 | 430 | 419 | 430 | 89,000 | 1,433.33 |
| 1995-10-05 | 420 | 429 | 420 | 421 | 87,000 | 1,403.33 |
| 1995-10-04 | 425 | 429 | 420 | 420 | 62,000 | 1,400 |
| 1995-10-03 | 420 | 425 | 417 | 425 | 147,000 | 1,416.67 |
| 1995-10-02 | 426 | 426 | 420 | 420 | 84,000 | 1,400 |
| 1995-09-29 | 415 | 421 | 415 | 421 | 111,000 | 1,403.33 |
| 1995-09-28 | 418 | 423 | 415 | 420 | 187,000 | 1,400 |
| 1995-09-27 | 414 | 415 | 407 | 415 | 33,000 | 1,383.33 |
| 1995-09-26 | 400 | 411 | 400 | 411 | 91,000 | 1,370 |
| 1995-09-25 | 409 | 409 | 402 | 405 | 54,000 | 1,350 |
| 1995-09-22 | 411 | 415 | 400 | 402 | 50,000 | 1,340 |
| 1995-09-21 | 420 | 420 | 415 | 415 | 140,000 | 1,383.33 |
| 1995-09-20 | 437 | 437 | 420 | 420 | 147,000 | 1,400 |
| 1995-09-19 | 430 | 435 | 427 | 432 | 123,000 | 1,440 |
| 1995-09-18 | 426 | 435 | 426 | 430 | 362,000 | 1,433.33 |
| 1995-09-14 | 430 | 435 | 426 | 426 | 260,000 | 1,420 |
| 1995-09-13 | 423 | 439 | 423 | 435 | 335,000 | 1,450 |
| 1995-09-12 | 424 | 424 | 415 | 420 | 163,000 | 1,400 |
| 1995-09-11 | 415 | 415 | 406 | 409 | 248,000 | 1,363.33 |
| 1995-09-08 | 408 | 423 | 408 | 414 | 233,000 | 1,380 |
| 1995-09-07 | 412 | 419 | 412 | 413 | 71,000 | 1,376.67 |
| 1995-09-06 | 418 | 422 | 412 | 412 | 267,000 | 1,373.33 |
| 1995-09-05 | 420 | 420 | 405 | 407 | 92,000 | 1,356.67 |
| 1995-09-04 | 420 | 428 | 415 | 415 | 257,000 | 1,383.33 |
| 1995-09-01 | 431 | 431 | 420 | 420 | 163,000 | 1,400 |
| 1995-08-31 | 426 | 431 | 425 | 431 | 59,000 | 1,436.67 |
| 1995-08-30 | 431 | 435 | 430 | 431 | 137,000 | 1,436.67 |
| 1995-08-29 | 420 | 448 | 417 | 446 | 315,000 | 1,486.67 |
| 1995-08-28 | 416 | 420 | 416 | 420 | 75,000 | 1,400 |
| 1995-08-25 | 425 | 428 | 415 | 415 | 170,000 | 1,383.33 |
| 1995-08-24 | 415 | 424 | 411 | 422 | 649,000 | 1,406.67 |
| 1995-08-23 | 414 | 419 | 408 | 408 | 71,000 | 1,360 |
| 1995-08-22 | 409 | 416 | 403 | 409 | 245,000 | 1,363.33 |
| 1995-08-21 | 410 | 410 | 406 | 409 | 203,000 | 1,363.33 |
| 1995-08-18 | 406 | 410 | 402 | 410 | 207,000 | 1,366.67 |
| 1995-08-17 | 411 | 415 | 408 | 415 | 173,000 | 1,383.33 |
| 1995-08-16 | 412 | 422 | 412 | 415 | 379,000 | 1,383.33 |
| 1995-08-15 | 386 | 395 | 384 | 395 | 188,000 | 1,316.67 |
| 1995-08-14 | 391 | 393 | 383 | 383 | 231,000 | 1,276.67 |
| 1995-08-11 | 391 | 391 | 385 | 391 | 39,000 | 1,303.33 |
| 1995-08-10 | 387 | 391 | 375 | 391 | 233,000 | 1,303.33 |
| 1995-08-09 | 387 | 388 | 386 | 387 | 92,000 | 1,290 |
| 1995-08-08 | 382 | 385 | 379 | 385 | 202,000 | 1,283.33 |
| 1995-08-07 | 384 | 384 | 375 | 379 | 103,000 | 1,263.33 |
| 1995-08-04 | 384 | 384 | 371 | 371 | 35,000 | 1,236.67 |
| 1995-08-03 | 384 | 386 | 380 | 384 | 390,000 | 1,280 |
| 1995-08-02 | 373 | 386 | 371 | 384 | 85,000 | 1,280 |
| 1995-08-01 | 380 | 380 | 371 | 371 | 38,000 | 1,236.67 |
| 1995-07-31 | 386 | 395 | 386 | 395 | 43,000 | 1,316.67 |
| 1995-07-28 | 390 | 395 | 387 | 395 | 381,000 | 1,316.67 |
| 1995-07-27 | 376 | 390 | 376 | 390 | 179,000 | 1,300 |
| 1995-07-26 | 365 | 380 | 361 | 380 | 74,000 | 1,266.67 |
| 1995-07-25 | 385 | 385 | 365 | 365 | 154,000 | 1,216.67 |
| 1995-07-24 | 390 | 393 | 370 | 375 | 154,000 | 1,250 |
| 1995-07-21 | 391 | 399 | 390 | 390 | 375,000 | 1,300 |
| 1995-07-20 | 375 | 385 | 370 | 385 | 178,000 | 1,283.33 |
| 1995-07-19 | 390 | 390 | 365 | 370 | 245,000 | 1,233.33 |
| 1995-07-18 | 395 | 398 | 390 | 395 | 160,000 | 1,316.67 |
| 1995-07-17 | 394 | 400 | 391 | 395 | 484,000 | 1,316.67 |
| 1995-07-14 | 390 | 390 | 385 | 389 | 95,000 | 1,296.67 |
| 1995-07-13 | 380 | 390 | 375 | 390 | 193,000 | 1,300 |
| 1995-07-12 | 370 | 387 | 370 | 380 | 171,000 | 1,266.67 |
| 1995-07-11 | 380 | 380 | 365 | 367 | 131,000 | 1,223.33 |
| 1995-07-10 | 388 | 388 | 375 | 375 | 280,000 | 1,250 |
| 1995-07-07 | 355 | 376 | 353 | 373 | 431,000 | 1,243.33 |
| 1995-07-06 | 349 | 350 | 345 | 350 | 89,000 | 1,166.67 |
| 1995-07-05 | 355 | 358 | 345 | 358 | 138,000 | 1,193.33 |
| 1995-07-04 | 341 | 358 | 340 | 358 | 29,000 | 1,193.33 |
| 1995-07-03 | 340 | 340 | 336 | 336 | 55,000 | 1,120 |
| 1995-06-30 | 336 | 340 | 336 | 340 | 83,000 | 1,133.33 |
| 1995-06-29 | 350 | 350 | 342 | 342 | 64,000 | 1,140 |
| 1995-06-28 | 340 | 341 | 335 | 340 | 76,000 | 1,133.33 |
| 1995-06-27 | 357 | 357 | 340 | 341 | 786,000 | 1,136.67 |
| 1995-06-26 | 349 | 351 | 348 | 348 | 91,000 | 1,160 |
| 1995-06-23 | 345 | 345 | 341 | 344 | 125,000 | 1,146.67 |
| 1995-06-22 | 340 | 343 | 338 | 340 | 81,000 | 1,133.33 |
| 1995-06-21 | 351 | 356 | 345 | 345 | 229,000 | 1,150 |
| 1995-06-20 | 370 | 370 | 345 | 350 | 379,000 | 1,166.67 |
| 1995-06-19 | 348 | 350 | 345 | 350 | 47,000 | 1,166.67 |
| 1995-06-16 | 356 | 364 | 347 | 347 | 67,000 | 1,156.67 |
| 1995-06-15 | 344 | 356 | 344 | 354 | 102,000 | 1,180 |
| 1995-06-14 | 341 | 345 | 340 | 344 | 73,000 | 1,146.67 |
| 1995-06-13 | 342 | 345 | 340 | 341 | 87,000 | 1,136.67 |
| 1995-06-12 | 352 | 354 | 342 | 345 | 70,000 | 1,150 |
| 1995-06-09 | 370 | 370 | 356 | 356 | 151,000 | 1,186.67 |
| 1995-06-08 | 380 | 381 | 365 | 368 | 36,000 | 1,226.67 |
| 1995-06-07 | 388 | 388 | 381 | 388 | 32,000 | 1,293.33 |
| 1995-06-06 | 384 | 389 | 384 | 389 | 8,000 | 1,296.67 |
| 1995-06-05 | 395 | 395 | 381 | 385 | 23,000 | 1,283.33 |
| 1995-06-02 | 384 | 400 | 384 | 395 | 69,000 | 1,316.67 |
| 1995-06-01 | 376 | 379 | 376 | 379 | 29,000 | 1,263.33 |
| 1995-05-31 | 389 | 389 | 371 | 371 | 115,000 | 1,236.67 |
| 1995-05-30 | 393 | 393 | 385 | 385 | 22,000 | 1,283.33 |
| 1995-05-29 | 385 | 397 | 385 | 397 | 47,000 | 1,323.33 |
| 1995-05-26 | 399 | 399 | 380 | 390 | 143,000 | 1,300 |
| 1995-05-25 | 410 | 410 | 400 | 400 | 155,000 | 1,333.33 |
| 1995-05-24 | 409 | 410 | 400 | 400 | 249,000 | 1,333.33 |
| 1995-05-23 | 397 | 414 | 397 | 414 | 31,000 | 1,380 |
| 1995-05-22 | 399 | 402 | 395 | 402 | 56,000 | 1,340 |
| 1995-05-19 | 400 | 405 | 399 | 399 | 58,000 | 1,330 |
| 1995-05-18 | 401 | 401 | 401 | 401 | 14,000 | 1,336.67 |
| 1995-05-17 | 412 | 412 | 400 | 404 | 31,000 | 1,346.67 |
| 1995-05-16 | 408 | 413 | 393 | 408 | 158,000 | 1,360 |
| 1995-05-15 | 415 | 415 | 411 | 411 | 60,000 | 1,370 |
| 1995-05-12 | 421 | 423 | 415 | 415 | 49,000 | 1,383.33 |
| 1995-05-11 | 419 | 419 | 411 | 411 | 67,000 | 1,370 |
| 1995-05-10 | 438 | 438 | 425 | 430 | 56,000 | 1,433.33 |
| 1995-05-09 | 440 | 440 | 435 | 439 | 51,000 | 1,463.33 |
| 1995-05-08 | 440 | 440 | 435 | 440 | 145,000 | 1,466.67 |
| 1995-05-02 | 440 | 440 | 435 | 439 | 58,000 | 1,463.33 |
| 1995-05-01 | 445 | 447 | 430 | 431 | 85,000 | 1,436.67 |
| 1995-04-28 | 440 | 448 | 439 | 447 | 55,000 | 1,490 |
| 1995-04-27 | 440 | 440 | 432 | 435 | 26,000 | 1,450 |
| 1995-04-26 | 438 | 438 | 432 | 435 | 38,000 | 1,450 |
| 1995-04-25 | 449 | 450 | 448 | 448 | 80,000 | 1,493.33 |
| 1995-04-24 | 450 | 450 | 446 | 450 | 122,000 | 1,500 |
| 1995-04-21 | 435 | 450 | 430 | 450 | 187,000 | 1,500 |
| 1995-04-20 | 434 | 435 | 430 | 434 | 111,000 | 1,446.67 |
| 1995-04-19 | 421 | 432 | 421 | 432 | 35,000 | 1,440 |
| 1995-04-18 | 437 | 437 | 426 | 436 | 80,000 | 1,453.33 |
| 1995-04-17 | 438 | 438 | 431 | 437 | 132,000 | 1,456.67 |
| 1995-04-14 | 430 | 441 | 425 | 433 | 335,000 | 1,443.33 |
| 1995-04-13 | 424 | 426 | 420 | 425 | 58,000 | 1,416.67 |
| 1995-04-12 | 417 | 425 | 417 | 419 | 77,000 | 1,396.67 |
| 1995-04-11 | 425 | 425 | 416 | 420 | 64,000 | 1,400 |
| 1995-04-10 | 420 | 420 | 415 | 415 | 50,000 | 1,383.33 |
| 1995-04-07 | 417 | 417 | 410 | 411 | 34,000 | 1,370 |
| 1995-04-06 | 415 | 415 | 406 | 412 | 71,000 | 1,373.33 |
| 1995-04-05 | 411 | 415 | 401 | 415 | 101,000 | 1,383.33 |
| 1995-04-04 | 410 | 419 | 400 | 410 | 187,000 | 1,366.67 |
| 1995-04-03 | 405 | 405 | 395 | 400 | 58,000 | 1,333.33 |
| 1995-03-31 | 430 | 435 | 425 | 430 | 90,000 | 1,433.33 |
| 1995-03-30 | 425 | 425 | 420 | 425 | 48,000 | 1,416.67 |
| 1995-03-29 | 431 | 431 | 415 | 430 | 48,000 | 1,433.33 |
| 1995-03-28 | 420 | 430 | 420 | 429 | 61,000 | 1,430 |
| 1995-03-27 | 404 | 425 | 404 | 416 | 151,000 | 1,386.67 |
| 1995-03-24 | 405 | 405 | 398 | 400 | 99,000 | 1,333.33 |
| 1995-03-23 | 402 | 410 | 401 | 403 | 94,000 | 1,343.33 |
| 1995-03-22 | 411 | 411 | 402 | 407 | 100,000 | 1,356.67 |
| 1995-03-20 | 418 | 418 | 410 | 410 | 68,000 | 1,366.67 |
| 1995-03-17 | 441 | 441 | 415 | 418 | 108,000 | 1,393.33 |
| 1995-03-16 | 446 | 446 | 438 | 446 | 161,000 | 1,486.67 |
| 1995-03-15 | 433 | 448 | 425 | 448 | 178,000 | 1,493.33 |
| 1995-03-14 | 440 | 440 | 430 | 430 | 58,000 | 1,433.33 |
| 1995-03-13 | 440 | 440 | 430 | 430 | 39,000 | 1,433.33 |
| 1995-03-10 | 441 | 441 | 429 | 432 | 139,000 | 1,440 |
| 1995-03-09 | 441 | 446 | 440 | 442 | 56,000 | 1,473.33 |
| 1995-03-08 | 442 | 446 | 440 | 440 | 44,000 | 1,466.67 |
| 1995-03-07 | 441 | 448 | 441 | 447 | 42,000 | 1,490 |
| 1995-03-06 | 447 | 450 | 440 | 441 | 66,000 | 1,470 |
| 1995-03-03 | 441 | 450 | 441 | 450 | 89,000 | 1,500 |
| 1995-03-02 | 439 | 449 | 435 | 444 | 33,000 | 1,480 |
| 1995-03-01 | 423 | 429 | 421 | 429 | 62,000 | 1,430 |
| 1995-02-28 | 445 | 453 | 445 | 453 | 66,000 | 1,510 |
| 1995-02-27 | 420 | 428 | 410 | 426 | 74,000 | 1,420 |
| 1995-02-24 | 465 | 465 | 445 | 445 | 79,000 | 1,483.33 |
| 1995-02-23 | 465 | 465 | 451 | 460 | 51,000 | 1,533.33 |
| 1995-02-22 | 469 | 469 | 466 | 468 | 33,000 | 1,560 |
| 1995-02-21 | 469 | 480 | 469 | 473 | 47,000 | 1,576.67 |
| 1995-02-20 | 471 | 471 | 471 | 471 | 80,000 | 1,570 |
| 1995-02-17 | 455 | 475 | 455 | 474 | 234,000 | 1,580 |
| 1995-02-16 | 450 | 455 | 450 | 452 | 55,000 | 1,506.67 |
| 1995-02-15 | 451 | 460 | 450 | 455 | 229,000 | 1,516.67 |
| 1995-02-14 | 461 | 461 | 445 | 445 | 68,000 | 1,483.33 |
| 1995-02-13 | 456 | 457 | 456 | 456 | 31,000 | 1,520 |
| 1995-02-10 | 456 | 465 | 455 | 465 | 33,000 | 1,550 |
| 1995-02-09 | 455 | 471 | 455 | 456 | 188,000 | 1,520 |
| 1995-02-08 | 462 | 470 | 455 | 455 | 50,000 | 1,516.67 |
| 1995-02-07 | 470 | 472 | 460 | 461 | 103,000 | 1,536.67 |
| 1995-02-06 | 467 | 482 | 467 | 470 | 37,000 | 1,566.67 |
| 1995-02-03 | 475 | 475 | 465 | 465 | 19,000 | 1,550 |
| 1995-02-02 | 475 | 480 | 466 | 480 | 67,000 | 1,600 |
| 1995-02-01 | 475 | 475 | 470 | 470 | 89,000 | 1,566.67 |
| 1995-01-31 | 490 | 490 | 475 | 475 | 93,000 | 1,583.33 |
| 1995-01-30 | 470 | 490 | 465 | 484 | 76,000 | 1,613.33 |
| 1995-01-27 | 495 | 499 | 476 | 480 | 91,000 | 1,600 |
| 1995-01-26 | 493 | 508 | 490 | 490 | 72,000 | 1,633.33 |
| 1995-01-25 | 482 | 500 | 482 | 500 | 88,000 | 1,666.67 |
| 1995-01-24 | 476 | 485 | 476 | 480 | 109,000 | 1,600 |
| 1995-01-23 | 517 | 517 | 491 | 491 | 71,000 | 1,636.67 |
| 1995-01-20 | 520 | 521 | 517 | 520 | 127,000 | 1,733.33 |
| 1995-01-19 | 518 | 518 | 518 | 518 | 151,000 | 1,726.67 |
| 1995-01-18 | 518 | 527 | 518 | 518 | 20,000 | 1,726.67 |
| 1995-01-17 | 518 | 529 | 518 | 518 | 103,000 | 1,726.67 |
| 1995-01-13 | 515 | 519 | 513 | 517 | 380,000 | 1,723.33 |
| 1995-01-12 | 522 | 524 | 513 | 513 | 95,000 | 1,710 |
| 1995-01-11 | 530 | 530 | 522 | 522 | 87,000 | 1,740 |
| 1995-01-10 | 521 | 525 | 521 | 522 | 70,000 | 1,740 |
| 1995-01-09 | 521 | 521 | 512 | 521 | 67,000 | 1,736.67 |
| 1995-01-06 | 523 | 529 | 515 | 521 | 85,000 | 1,736.67 |
| 1995-01-05 | 543 | 543 | 530 | 533 | 103,000 | 1,776.67 |
| 1995-01-04 | 548 | 548 | 533 | 545 | 59,000 | 1,816.67 |
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
