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
1995-12-29482486479485445,0001,616.67
1995-12-284754864704741,244,0001,580
1995-12-27440474438470881,0001,566.67
1995-12-26440440436440150,0001,466.67
1995-12-25440445435437539,0001,456.67
1995-12-224494504354391,584,0001,463.33
1995-12-21446454446454116,0001,513.33
1995-12-20445458445451115,0001,503.33
1995-12-19445449441445344,0001,483.33
1995-12-1845245845145198,0001,503.33
1995-12-15458465453457143,0001,523.33
1995-12-14457460450453442,0001,510
1995-12-13461466460461262,0001,536.67
1995-12-12474474466466157,0001,553.33
1995-12-11470475465474112,0001,580
1995-12-08480480471475583,0001,583.33
1995-12-074694854694791,759,0001,596.67
1995-12-06451468451460416,0001,533.33
1995-12-05460465452452188,0001,506.67
1995-12-04470473455465484,0001,550
1995-12-014504754504651,117,0001,550
1995-11-30450458448448563,0001,493.33
1995-11-29463465450451880,0001,503.33
1995-11-284404634374601,635,0001,533.33
1995-11-27421447421440451,0001,466.67
1995-11-24430430420420327,0001,400
1995-11-22427437427430386,0001,433.33
1995-11-21430439423427549,0001,423.33
1995-11-20407409402405133,0001,350
1995-11-1740040539740267,0001,340
1995-11-1639540639340595,0001,350
1995-11-1539639639039192,0001,303.33
1995-11-1439239638739666,0001,320
1995-11-13390391386387252,0001,290
1995-11-10399399385390500,0001,300
1995-11-09400400394394305,0001,313.33
1995-11-0841541540540578,0001,350
1995-11-07418422415418118,0001,393.33
1995-11-06412420410418154,0001,393.33
1995-11-02400412400412104,0001,373.33
1995-11-0140240740240574,0001,350
1995-10-3139640239240299,0001,340
1995-10-30401401396396131,0001,320
1995-10-27400409400401243,0001,336.67
1995-10-2640340640040260,0001,340
1995-10-25415415406406246,0001,353.33
1995-10-2440541540541048,0001,366.67
1995-10-2340840840040353,0001,343.33
1995-10-20414417408411175,0001,370
1995-10-19414423411420263,0001,400
1995-10-1841141640941585,0001,383.33
1995-10-17424425407421101,0001,403.33
1995-10-1642342842042847,0001,426.67
1995-10-1343543742742898,0001,426.67
1995-10-12441445435442150,0001,473.33
1995-10-11436448436446466,0001,486.67
1995-10-09430439426435200,0001,450
1995-10-0641943041943089,0001,433.33
1995-10-0542042942042187,0001,403.33
1995-10-0442542942042062,0001,400
1995-10-03420425417425147,0001,416.67
1995-10-0242642642042084,0001,400
1995-09-29415421415421111,0001,403.33
1995-09-28418423415420187,0001,400
1995-09-2741441540741533,0001,383.33
1995-09-2640041140041191,0001,370
1995-09-2540940940240554,0001,350
1995-09-2241141540040250,0001,340
1995-09-21420420415415140,0001,383.33
1995-09-20437437420420147,0001,400
1995-09-19430435427432123,0001,440
1995-09-18426435426430362,0001,433.33
1995-09-14430435426426260,0001,420
1995-09-13423439423435335,0001,450
1995-09-12424424415420163,0001,400
1995-09-11415415406409248,0001,363.33
1995-09-08408423408414233,0001,380
1995-09-0741241941241371,0001,376.67
1995-09-06418422412412267,0001,373.33
1995-09-0542042040540792,0001,356.67
1995-09-04420428415415257,0001,383.33
1995-09-01431431420420163,0001,400
1995-08-3142643142543159,0001,436.67
1995-08-30431435430431137,0001,436.67
1995-08-29420448417446315,0001,486.67
1995-08-2841642041642075,0001,400
1995-08-25425428415415170,0001,383.33
1995-08-24415424411422649,0001,406.67
1995-08-2341441940840871,0001,360
1995-08-22409416403409245,0001,363.33
1995-08-21410410406409203,0001,363.33
1995-08-18406410402410207,0001,366.67
1995-08-17411415408415173,0001,383.33
1995-08-16412422412415379,0001,383.33
1995-08-15386395384395188,0001,316.67
1995-08-14391393383383231,0001,276.67
1995-08-1139139138539139,0001,303.33
1995-08-10387391375391233,0001,303.33
1995-08-0938738838638792,0001,290
1995-08-08382385379385202,0001,283.33
1995-08-07384384375379103,0001,263.33
1995-08-0438438437137135,0001,236.67
1995-08-03384386380384390,0001,280
1995-08-0237338637138485,0001,280
1995-08-0138038037137138,0001,236.67
1995-07-3138639538639543,0001,316.67
1995-07-28390395387395381,0001,316.67
1995-07-27376390376390179,0001,300
1995-07-2636538036138074,0001,266.67
1995-07-25385385365365154,0001,216.67
1995-07-24390393370375154,0001,250
1995-07-21391399390390375,0001,300
1995-07-20375385370385178,0001,283.33
1995-07-19390390365370245,0001,233.33
1995-07-18395398390395160,0001,316.67
1995-07-17394400391395484,0001,316.67
1995-07-1439039038538995,0001,296.67
1995-07-13380390375390193,0001,300
1995-07-12370387370380171,0001,266.67
1995-07-11380380365367131,0001,223.33
1995-07-10388388375375280,0001,250
1995-07-07355376353373431,0001,243.33
1995-07-0634935034535089,0001,166.67
1995-07-05355358345358138,0001,193.33
1995-07-0434135834035829,0001,193.33
1995-07-0334034033633655,0001,120
1995-06-3033634033634083,0001,133.33
1995-06-2935035034234264,0001,140
1995-06-2834034133534076,0001,133.33
1995-06-27357357340341786,0001,136.67
1995-06-2634935134834891,0001,160
1995-06-23345345341344125,0001,146.67
1995-06-2234034333834081,0001,133.33
1995-06-21351356345345229,0001,150
1995-06-20370370345350379,0001,166.67
1995-06-1934835034535047,0001,166.67
1995-06-1635636434734767,0001,156.67
1995-06-15344356344354102,0001,180
1995-06-1434134534034473,0001,146.67
1995-06-1334234534034187,0001,136.67
1995-06-1235235434234570,0001,150
1995-06-09370370356356151,0001,186.67
1995-06-0838038136536836,0001,226.67
1995-06-0738838838138832,0001,293.33
1995-06-063843893843898,0001,296.67
1995-06-0539539538138523,0001,283.33
1995-06-0238440038439569,0001,316.67
1995-06-0137637937637929,0001,263.33
1995-05-31389389371371115,0001,236.67
1995-05-3039339338538522,0001,283.33
1995-05-2938539738539747,0001,323.33
1995-05-26399399380390143,0001,300
1995-05-25410410400400155,0001,333.33
1995-05-24409410400400249,0001,333.33
1995-05-2339741439741431,0001,380
1995-05-2239940239540256,0001,340
1995-05-1940040539939958,0001,330
1995-05-1840140140140114,0001,336.67
1995-05-1741241240040431,0001,346.67
1995-05-16408413393408158,0001,360
1995-05-1541541541141160,0001,370
1995-05-1242142341541549,0001,383.33
1995-05-1141941941141167,0001,370
1995-05-1043843842543056,0001,433.33
1995-05-0944044043543951,0001,463.33
1995-05-08440440435440145,0001,466.67
1995-05-0244044043543958,0001,463.33
1995-05-0144544743043185,0001,436.67
1995-04-2844044843944755,0001,490
1995-04-2744044043243526,0001,450
1995-04-2643843843243538,0001,450
1995-04-2544945044844880,0001,493.33
1995-04-24450450446450122,0001,500
1995-04-21435450430450187,0001,500
1995-04-20434435430434111,0001,446.67
1995-04-1942143242143235,0001,440
1995-04-1843743742643680,0001,453.33
1995-04-17438438431437132,0001,456.67
1995-04-14430441425433335,0001,443.33
1995-04-1342442642042558,0001,416.67
1995-04-1241742541741977,0001,396.67
1995-04-1142542541642064,0001,400
1995-04-1042042041541550,0001,383.33
1995-04-0741741741041134,0001,370
1995-04-0641541540641271,0001,373.33
1995-04-05411415401415101,0001,383.33
1995-04-04410419400410187,0001,366.67
1995-04-0340540539540058,0001,333.33
1995-03-3143043542543090,0001,433.33
1995-03-3042542542042548,0001,416.67
1995-03-2943143141543048,0001,433.33
1995-03-2842043042042961,0001,430
1995-03-27404425404416151,0001,386.67
1995-03-2440540539840099,0001,333.33
1995-03-2340241040140394,0001,343.33
1995-03-22411411402407100,0001,356.67
1995-03-2041841841041068,0001,366.67
1995-03-17441441415418108,0001,393.33
1995-03-16446446438446161,0001,486.67
1995-03-15433448425448178,0001,493.33
1995-03-1444044043043058,0001,433.33
1995-03-1344044043043039,0001,433.33
1995-03-10441441429432139,0001,440
1995-03-0944144644044256,0001,473.33
1995-03-0844244644044044,0001,466.67
1995-03-0744144844144742,0001,490
1995-03-0644745044044166,0001,470
1995-03-0344145044145089,0001,500
1995-03-0243944943544433,0001,480
1995-03-0142342942142962,0001,430
1995-02-2844545344545366,0001,510
1995-02-2742042841042674,0001,420
1995-02-2446546544544579,0001,483.33
1995-02-2346546545146051,0001,533.33
1995-02-2246946946646833,0001,560
1995-02-2146948046947347,0001,576.67
1995-02-2047147147147180,0001,570
1995-02-17455475455474234,0001,580
1995-02-1645045545045255,0001,506.67
1995-02-15451460450455229,0001,516.67
1995-02-1446146144544568,0001,483.33
1995-02-1345645745645631,0001,520
1995-02-1045646545546533,0001,550
1995-02-09455471455456188,0001,520
1995-02-0846247045545550,0001,516.67
1995-02-07470472460461103,0001,536.67
1995-02-0646748246747037,0001,566.67
1995-02-0347547546546519,0001,550
1995-02-0247548046648067,0001,600
1995-02-0147547547047089,0001,566.67
1995-01-3149049047547593,0001,583.33
1995-01-3047049046548476,0001,613.33
1995-01-2749549947648091,0001,600
1995-01-2649350849049072,0001,633.33
1995-01-2548250048250088,0001,666.67
1995-01-24476485476480109,0001,600
1995-01-2351751749149171,0001,636.67
1995-01-20520521517520127,0001,733.33
1995-01-19518518518518151,0001,726.67
1995-01-1851852751851820,0001,726.67
1995-01-17518529518518103,0001,726.67
1995-01-13515519513517380,0001,723.33
1995-01-1252252451351395,0001,710
1995-01-1153053052252287,0001,740
1995-01-1052152552152270,0001,740
1995-01-0952152151252167,0001,736.67
1995-01-0652352951552185,0001,736.67
1995-01-05543543530533103,0001,776.67
1995-01-0454854853354559,0001,816.67

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