4023 (株)クレハ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 472 | 473 | 455 | 463 | 81,000 | 1,543.33 |
| 1996-12-27 | 479 | 485 | 474 | 481 | 104,000 | 1,603.33 |
| 1996-12-26 | 475 | 480 | 472 | 480 | 200,000 | 1,600 |
| 1996-12-25 | 474 | 475 | 469 | 472 | 85,000 | 1,573.33 |
| 1996-12-24 | 475 | 480 | 474 | 478 | 161,000 | 1,593.33 |
| 1996-12-20 | 471 | 475 | 455 | 469 | 393,000 | 1,563.33 |
| 1996-12-19 | 490 | 490 | 471 | 471 | 233,000 | 1,570 |
| 1996-12-18 | 501 | 502 | 485 | 485 | 258,000 | 1,616.67 |
| 1996-12-17 | 506 | 507 | 501 | 503 | 144,000 | 1,676.67 |
| 1996-12-16 | 519 | 520 | 510 | 515 | 77,000 | 1,716.67 |
| 1996-12-13 | 510 | 518 | 506 | 518 | 288,000 | 1,726.67 |
| 1996-12-12 | 521 | 527 | 513 | 516 | 183,000 | 1,720 |
| 1996-12-11 | 532 | 532 | 521 | 528 | 149,000 | 1,760 |
| 1996-12-10 | 543 | 543 | 532 | 532 | 178,000 | 1,773.33 |
| 1996-12-09 | 541 | 546 | 538 | 538 | 123,000 | 1,793.33 |
| 1996-12-06 | 528 | 543 | 525 | 541 | 418,000 | 1,803.33 |
| 1996-12-05 | 526 | 538 | 521 | 528 | 118,000 | 1,760 |
| 1996-12-04 | 521 | 526 | 520 | 525 | 143,000 | 1,750 |
| 1996-12-03 | 527 | 531 | 521 | 524 | 194,000 | 1,746.67 |
| 1996-12-02 | 530 | 533 | 525 | 533 | 160,000 | 1,776.67 |
| 1996-11-29 | 534 | 540 | 527 | 530 | 211,000 | 1,766.67 |
| 1996-11-28 | 541 | 541 | 534 | 537 | 166,000 | 1,790 |
| 1996-11-27 | 539 | 549 | 539 | 545 | 316,000 | 1,816.67 |
| 1996-11-26 | 551 | 552 | 542 | 542 | 128,000 | 1,806.67 |
| 1996-11-25 | 557 | 559 | 552 | 552 | 128,000 | 1,840 |
| 1996-11-22 | 556 | 563 | 553 | 562 | 702,000 | 1,873.33 |
| 1996-11-21 | 552 | 560 | 551 | 556 | 634,000 | 1,853.33 |
| 1996-11-20 | 552 | 552 | 547 | 551 | 206,000 | 1,836.67 |
| 1996-11-19 | 549 | 552 | 546 | 551 | 247,000 | 1,836.67 |
| 1996-11-18 | 541 | 554 | 541 | 550 | 260,000 | 1,833.33 |
| 1996-11-15 | 545 | 554 | 545 | 551 | 271,000 | 1,836.67 |
| 1996-11-14 | 548 | 555 | 543 | 550 | 536,000 | 1,833.33 |
| 1996-11-13 | 540 | 544 | 539 | 544 | 213,000 | 1,813.33 |
| 1996-11-12 | 536 | 537 | 530 | 535 | 199,000 | 1,783.33 |
| 1996-11-11 | 538 | 540 | 529 | 530 | 137,000 | 1,766.67 |
| 1996-11-08 | 524 | 533 | 524 | 530 | 194,000 | 1,766.67 |
| 1996-11-07 | 543 | 544 | 524 | 524 | 138,000 | 1,746.67 |
| 1996-11-06 | 537 | 545 | 533 | 533 | 741,000 | 1,776.67 |
| 1996-11-05 | 526 | 530 | 522 | 530 | 116,000 | 1,766.67 |
| 1996-11-01 | 531 | 531 | 519 | 530 | 289,000 | 1,766.67 |
| 1996-10-31 | 521 | 521 | 516 | 516 | 168,000 | 1,720 |
| 1996-10-30 | 530 | 530 | 521 | 523 | 98,000 | 1,743.33 |
| 1996-10-29 | 535 | 535 | 520 | 520 | 125,000 | 1,733.33 |
| 1996-10-28 | 525 | 528 | 521 | 526 | 157,000 | 1,753.33 |
| 1996-10-25 | 520 | 528 | 515 | 525 | 418,000 | 1,750 |
| 1996-10-24 | 530 | 530 | 514 | 514 | 339,000 | 1,713.33 |
| 1996-10-23 | 535 | 535 | 531 | 531 | 166,000 | 1,770 |
| 1996-10-22 | 554 | 554 | 539 | 539 | 233,000 | 1,796.67 |
| 1996-10-21 | 564 | 564 | 550 | 550 | 141,000 | 1,833.33 |
| 1996-10-18 | 540 | 555 | 540 | 554 | 617,000 | 1,846.67 |
| 1996-10-17 | 537 | 544 | 537 | 540 | 150,000 | 1,800 |
| 1996-10-16 | 548 | 548 | 528 | 537 | 576,000 | 1,790 |
| 1996-10-15 | 536 | 544 | 536 | 544 | 266,000 | 1,813.33 |
| 1996-10-14 | 545 | 545 | 532 | 535 | 161,000 | 1,783.33 |
| 1996-10-11 | 542 | 544 | 535 | 536 | 98,000 | 1,786.67 |
| 1996-10-09 | 550 | 556 | 540 | 545 | 203,000 | 1,816.67 |
| 1996-10-08 | 560 | 561 | 556 | 556 | 60,000 | 1,853.33 |
| 1996-10-07 | 575 | 575 | 561 | 561 | 98,000 | 1,870 |
| 1996-10-04 | 575 | 575 | 562 | 573 | 143,000 | 1,910 |
| 1996-10-03 | 577 | 577 | 567 | 573 | 55,000 | 1,910 |
| 1996-10-02 | 579 | 579 | 568 | 573 | 401,000 | 1,910 |
| 1996-10-01 | 578 | 582 | 567 | 579 | 287,000 | 1,930 |
| 1996-09-30 | 575 | 579 | 573 | 573 | 142,000 | 1,910 |
| 1996-09-27 | 568 | 579 | 566 | 579 | 71,000 | 1,930 |
| 1996-09-26 | 561 | 576 | 560 | 566 | 156,000 | 1,886.67 |
| 1996-09-25 | 555 | 565 | 555 | 555 | 170,000 | 1,850 |
| 1996-09-24 | 565 | 565 | 555 | 555 | 144,000 | 1,850 |
| 1996-09-20 | 564 | 569 | 558 | 565 | 150,000 | 1,883.33 |
| 1996-09-19 | 565 | 570 | 555 | 570 | 206,000 | 1,900 |
| 1996-09-18 | 565 | 577 | 558 | 560 | 800,000 | 1,866.67 |
| 1996-09-17 | 586 | 588 | 573 | 576 | 165,000 | 1,920 |
| 1996-09-13 | 561 | 586 | 561 | 586 | 272,000 | 1,953.33 |
| 1996-09-12 | 569 | 575 | 560 | 567 | 221,000 | 1,890 |
| 1996-09-11 | 570 | 579 | 563 | 570 | 175,000 | 1,900 |
| 1996-09-10 | 568 | 570 | 558 | 562 | 304,000 | 1,873.33 |
| 1996-09-09 | 582 | 585 | 555 | 568 | 329,000 | 1,893.33 |
| 1996-09-06 | 590 | 593 | 565 | 582 | 435,000 | 1,940 |
| 1996-09-05 | 585 | 593 | 581 | 590 | 436,000 | 1,966.67 |
| 1996-09-04 | 603 | 619 | 584 | 585 | 1,476,000 | 1,950 |
| 1996-09-03 | 562 | 615 | 560 | 612 | 2,158,000 | 2,040 |
| 1996-09-02 | 554 | 568 | 554 | 556 | 262,000 | 1,853.33 |
| 1996-08-30 | 550 | 579 | 546 | 565 | 328,000 | 1,883.33 |
| 1996-08-29 | 565 | 582 | 553 | 556 | 407,000 | 1,853.33 |
| 1996-08-28 | 546 | 601 | 546 | 571 | 1,409,000 | 1,903.33 |
| 1996-08-27 | 526 | 550 | 526 | 550 | 95,000 | 1,833.33 |
| 1996-08-26 | 536 | 536 | 528 | 528 | 85,000 | 1,760 |
| 1996-08-23 | 530 | 540 | 530 | 536 | 188,000 | 1,786.67 |
| 1996-08-22 | 546 | 550 | 535 | 540 | 134,000 | 1,800 |
| 1996-08-21 | 548 | 556 | 547 | 550 | 148,000 | 1,833.33 |
| 1996-08-20 | 535 | 546 | 531 | 546 | 150,000 | 1,820 |
| 1996-08-19 | 538 | 540 | 528 | 540 | 158,000 | 1,800 |
| 1996-08-16 | 515 | 530 | 502 | 512 | 223,000 | 1,706.67 |
| 1996-08-15 | 531 | 544 | 531 | 540 | 95,000 | 1,800 |
| 1996-08-14 | 513 | 533 | 513 | 530 | 115,000 | 1,766.67 |
| 1996-08-13 | 500 | 518 | 497 | 513 | 156,000 | 1,710 |
| 1996-08-12 | 511 | 511 | 492 | 492 | 155,000 | 1,640 |
| 1996-08-09 | 519 | 519 | 510 | 510 | 266,000 | 1,700 |
| 1996-08-08 | 515 | 518 | 510 | 510 | 200,000 | 1,700 |
| 1996-08-07 | 531 | 536 | 515 | 516 | 122,000 | 1,720 |
| 1996-08-06 | 538 | 538 | 530 | 530 | 81,000 | 1,766.67 |
| 1996-08-05 | 533 | 536 | 532 | 536 | 129,000 | 1,786.67 |
| 1996-08-02 | 545 | 545 | 530 | 532 | 263,000 | 1,773.33 |
| 1996-08-01 | 528 | 538 | 520 | 538 | 209,000 | 1,793.33 |
| 1996-07-31 | 545 | 545 | 528 | 528 | 132,000 | 1,760 |
| 1996-07-30 | 552 | 552 | 540 | 540 | 119,000 | 1,800 |
| 1996-07-29 | 565 | 565 | 555 | 555 | 83,000 | 1,850 |
| 1996-07-26 | 553 | 557 | 550 | 555 | 89,000 | 1,850 |
| 1996-07-25 | 555 | 559 | 550 | 553 | 107,000 | 1,843.33 |
| 1996-07-24 | 568 | 568 | 550 | 555 | 111,000 | 1,850 |
| 1996-07-23 | 566 | 569 | 560 | 569 | 150,000 | 1,896.67 |
| 1996-07-22 | 584 | 585 | 561 | 572 | 586,000 | 1,906.67 |
| 1996-07-19 | 591 | 595 | 584 | 584 | 101,000 | 1,946.67 |
| 1996-07-18 | 578 | 590 | 578 | 590 | 117,000 | 1,966.67 |
| 1996-07-17 | 588 | 599 | 578 | 578 | 345,000 | 1,926.67 |
| 1996-07-16 | 581 | 585 | 578 | 578 | 346,000 | 1,926.67 |
| 1996-07-15 | 586 | 596 | 584 | 587 | 109,000 | 1,956.67 |
| 1996-07-12 | 598 | 600 | 596 | 596 | 187,000 | 1,986.67 |
| 1996-07-11 | 600 | 601 | 598 | 598 | 135,000 | 1,993.33 |
| 1996-07-10 | 601 | 609 | 600 | 600 | 98,000 | 2,000 |
| 1996-07-09 | 600 | 608 | 598 | 600 | 156,000 | 2,000 |
| 1996-07-08 | 609 | 609 | 600 | 600 | 191,000 | 2,000 |
| 1996-07-05 | 613 | 616 | 611 | 614 | 90,000 | 2,046.67 |
| 1996-07-04 | 616 | 617 | 613 | 616 | 117,000 | 2,053.33 |
| 1996-07-03 | 616 | 622 | 615 | 622 | 164,000 | 2,073.33 |
| 1996-07-02 | 617 | 619 | 615 | 618 | 244,000 | 2,060 |
| 1996-07-01 | 619 | 620 | 615 | 617 | 82,000 | 2,056.67 |
| 1996-06-28 | 617 | 626 | 613 | 618 | 194,000 | 2,060 |
| 1996-06-27 | 625 | 626 | 611 | 617 | 133,000 | 2,056.67 |
| 1996-06-26 | 629 | 630 | 618 | 627 | 148,000 | 2,090 |
| 1996-06-25 | 625 | 631 | 618 | 630 | 258,000 | 2,100 |
| 1996-06-24 | 622 | 626 | 618 | 625 | 238,000 | 2,083.33 |
| 1996-06-21 | 639 | 639 | 616 | 629 | 302,000 | 2,096.67 |
| 1996-06-20 | 639 | 639 | 628 | 638 | 213,000 | 2,126.67 |
| 1996-06-19 | 639 | 640 | 630 | 631 | 134,000 | 2,103.33 |
| 1996-06-18 | 646 | 647 | 638 | 643 | 189,000 | 2,143.33 |
| 1996-06-17 | 639 | 648 | 634 | 648 | 235,000 | 2,160 |
| 1996-06-14 | 624 | 650 | 623 | 638 | 485,000 | 2,126.67 |
| 1996-06-13 | 622 | 624 | 618 | 618 | 215,000 | 2,060 |
| 1996-06-12 | 610 | 620 | 609 | 613 | 246,000 | 2,043.33 |
| 1996-06-11 | 607 | 612 | 602 | 609 | 252,000 | 2,030 |
| 1996-06-10 | 609 | 609 | 595 | 606 | 285,000 | 2,020 |
| 1996-06-07 | 621 | 625 | 610 | 611 | 417,000 | 2,036.67 |
| 1996-06-06 | 635 | 636 | 622 | 625 | 188,000 | 2,083.33 |
| 1996-06-05 | 628 | 638 | 626 | 638 | 205,000 | 2,126.67 |
| 1996-06-04 | 621 | 635 | 621 | 628 | 355,000 | 2,093.33 |
| 1996-06-03 | 647 | 650 | 616 | 616 | 464,000 | 2,053.33 |
| 1996-05-31 | 649 | 662 | 642 | 655 | 726,000 | 2,183.33 |
| 1996-05-30 | 640 | 650 | 637 | 648 | 381,000 | 2,160 |
| 1996-05-29 | 652 | 652 | 636 | 637 | 476,000 | 2,123.33 |
| 1996-05-28 | 652 | 655 | 650 | 651 | 459,000 | 2,170 |
| 1996-05-27 | 660 | 660 | 650 | 651 | 451,000 | 2,170 |
| 1996-05-24 | 668 | 668 | 651 | 652 | 475,000 | 2,173.33 |
| 1996-05-23 | 665 | 675 | 659 | 665 | 1,888,000 | 2,216.67 |
| 1996-05-22 | 670 | 681 | 650 | 670 | 4,011,000 | 2,233.33 |
| 1996-05-21 | 639 | 661 | 639 | 660 | 1,728,000 | 2,200 |
| 1996-05-20 | 633 | 642 | 633 | 637 | 281,000 | 2,123.33 |
| 1996-05-17 | 644 | 650 | 630 | 636 | 432,000 | 2,120 |
| 1996-05-16 | 644 | 648 | 641 | 645 | 544,000 | 2,150 |
| 1996-05-15 | 630 | 644 | 629 | 643 | 501,000 | 2,143.33 |
| 1996-05-14 | 624 | 637 | 624 | 628 | 707,000 | 2,093.33 |
| 1996-05-13 | 637 | 637 | 620 | 623 | 348,000 | 2,076.67 |
| 1996-05-10 | 635 | 648 | 635 | 637 | 902,000 | 2,123.33 |
| 1996-05-09 | 645 | 659 | 635 | 635 | 1,649,000 | 2,116.67 |
| 1996-05-08 | 630 | 639 | 629 | 635 | 401,000 | 2,116.67 |
| 1996-05-07 | 637 | 647 | 635 | 636 | 376,000 | 2,120 |
| 1996-05-02 | 641 | 659 | 639 | 639 | 1,485,000 | 2,130 |
| 1996-05-01 | 636 | 650 | 636 | 641 | 619,000 | 2,136.67 |
| 1996-04-30 | 631 | 644 | 631 | 639 | 432,000 | 2,130 |
| 1996-04-26 | 639 | 647 | 631 | 647 | 783,000 | 2,156.67 |
| 1996-04-25 | 654 | 657 | 635 | 643 | 1,808,000 | 2,143.33 |
| 1996-04-24 | 628 | 664 | 625 | 652 | 3,468,000 | 2,173.33 |
| 1996-04-23 | 642 | 643 | 625 | 633 | 1,874,000 | 2,110 |
| 1996-04-22 | 640 | 650 | 638 | 642 | 1,690,000 | 2,140 |
| 1996-04-19 | 632 | 642 | 621 | 622 | 1,245,000 | 2,073.33 |
| 1996-04-18 | 619 | 647 | 610 | 642 | 3,155,000 | 2,140 |
| 1996-04-17 | 621 | 644 | 615 | 619 | 1,615,000 | 2,063.33 |
| 1996-04-16 | 670 | 670 | 623 | 630 | 7,073,000 | 2,100 |
| 1996-04-15 | 587 | 660 | 585 | 660 | 10,177,000 | 2,200 |
| 1996-04-12 | 526 | 588 | 525 | 588 | 4,071,000 | 1,960 |
| 1996-04-11 | 536 | 542 | 532 | 539 | 277,000 | 1,796.67 |
| 1996-04-10 | 537 | 542 | 536 | 536 | 194,000 | 1,786.67 |
| 1996-04-09 | 536 | 545 | 535 | 543 | 282,000 | 1,810 |
| 1996-04-08 | 544 | 544 | 533 | 533 | 193,000 | 1,776.67 |
| 1996-04-05 | 537 | 538 | 530 | 534 | 184,000 | 1,780 |
| 1996-04-04 | 541 | 541 | 530 | 530 | 293,000 | 1,766.67 |
| 1996-04-03 | 538 | 548 | 538 | 538 | 590,000 | 1,793.33 |
| 1996-04-02 | 537 | 538 | 528 | 535 | 202,000 | 1,783.33 |
| 1996-04-01 | 533 | 538 | 533 | 533 | 291,000 | 1,776.67 |
| 1996-03-29 | 527 | 538 | 521 | 538 | 391,000 | 1,793.33 |
| 1996-03-28 | 529 | 529 | 520 | 521 | 157,000 | 1,736.67 |
| 1996-03-27 | 507 | 530 | 507 | 519 | 206,000 | 1,730 |
| 1996-03-26 | 513 | 514 | 510 | 510 | 192,000 | 1,700 |
| 1996-03-25 | 514 | 515 | 501 | 510 | 113,000 | 1,700 |
| 1996-03-22 | 500 | 506 | 491 | 494 | 142,000 | 1,646.67 |
| 1996-03-21 | 500 | 508 | 500 | 507 | 105,000 | 1,690 |
| 1996-03-19 | 500 | 510 | 490 | 495 | 152,000 | 1,650 |
| 1996-03-18 | 501 | 501 | 490 | 497 | 61,000 | 1,656.67 |
| 1996-03-15 | 476 | 499 | 476 | 480 | 160,000 | 1,600 |
| 1996-03-14 | 480 | 480 | 465 | 480 | 251,000 | 1,600 |
| 1996-03-13 | 491 | 491 | 479 | 482 | 103,000 | 1,606.67 |
| 1996-03-12 | 500 | 501 | 490 | 500 | 115,000 | 1,666.67 |
| 1996-03-11 | 499 | 502 | 491 | 495 | 121,000 | 1,650 |
| 1996-03-08 | 504 | 506 | 503 | 505 | 306,000 | 1,683.33 |
| 1996-03-07 | 510 | 510 | 501 | 506 | 128,000 | 1,686.67 |
| 1996-03-06 | 501 | 510 | 499 | 510 | 196,000 | 1,700 |
| 1996-03-05 | 501 | 506 | 501 | 502 | 151,000 | 1,673.33 |
| 1996-03-04 | 513 | 520 | 502 | 502 | 193,000 | 1,673.33 |
| 1996-03-01 | 502 | 512 | 501 | 503 | 115,000 | 1,676.67 |
| 1996-02-29 | 503 | 512 | 501 | 512 | 151,000 | 1,706.67 |
| 1996-02-28 | 501 | 510 | 500 | 506 | 125,000 | 1,686.67 |
| 1996-02-27 | 512 | 512 | 501 | 506 | 121,000 | 1,686.67 |
| 1996-02-26 | 513 | 514 | 505 | 512 | 150,000 | 1,706.67 |
| 1996-02-23 | 515 | 519 | 511 | 511 | 131,000 | 1,703.33 |
| 1996-02-22 | 519 | 520 | 511 | 511 | 180,000 | 1,703.33 |
| 1996-02-21 | 515 | 523 | 509 | 518 | 241,000 | 1,726.67 |
| 1996-02-20 | 511 | 515 | 506 | 508 | 167,000 | 1,693.33 |
| 1996-02-19 | 510 | 516 | 510 | 513 | 196,000 | 1,710 |
| 1996-02-16 | 528 | 528 | 509 | 510 | 275,000 | 1,700 |
| 1996-02-15 | 531 | 531 | 525 | 528 | 160,000 | 1,760 |
| 1996-02-14 | 523 | 535 | 520 | 531 | 184,000 | 1,770 |
| 1996-02-13 | 530 | 538 | 523 | 523 | 170,000 | 1,743.33 |
| 1996-02-09 | 544 | 544 | 531 | 540 | 250,000 | 1,800 |
| 1996-02-08 | 541 | 547 | 535 | 540 | 467,000 | 1,800 |
| 1996-02-07 | 546 | 551 | 540 | 551 | 502,000 | 1,836.67 |
| 1996-02-06 | 540 | 546 | 538 | 546 | 844,000 | 1,820 |
| 1996-02-05 | 552 | 555 | 547 | 550 | 838,000 | 1,833.33 |
| 1996-02-02 | 550 | 565 | 549 | 562 | 2,789,000 | 1,873.33 |
| 1996-02-01 | 545 | 545 | 535 | 542 | 759,000 | 1,806.67 |
| 1996-01-31 | 539 | 553 | 536 | 545 | 2,741,000 | 1,816.67 |
| 1996-01-30 | 520 | 544 | 519 | 525 | 2,022,000 | 1,750 |
| 1996-01-29 | 510 | 520 | 510 | 519 | 416,000 | 1,730 |
| 1996-01-26 | 525 | 525 | 511 | 511 | 413,000 | 1,703.33 |
| 1996-01-25 | 519 | 525 | 510 | 525 | 703,000 | 1,750 |
| 1996-01-24 | 530 | 535 | 515 | 518 | 3,372,000 | 1,726.67 |
| 1996-01-23 | 495 | 530 | 495 | 520 | 3,018,000 | 1,733.33 |
| 1996-01-22 | 493 | 493 | 487 | 490 | 86,000 | 1,633.33 |
| 1996-01-19 | 491 | 493 | 488 | 490 | 201,000 | 1,633.33 |
| 1996-01-18 | 495 | 500 | 490 | 490 | 349,000 | 1,633.33 |
| 1996-01-17 | 492 | 493 | 490 | 492 | 305,000 | 1,640 |
| 1996-01-16 | 487 | 488 | 481 | 481 | 298,000 | 1,603.33 |
| 1996-01-12 | 500 | 500 | 488 | 488 | 671,000 | 1,626.67 |
| 1996-01-11 | 496 | 500 | 491 | 497 | 293,000 | 1,656.67 |
| 1996-01-10 | 500 | 503 | 497 | 501 | 416,000 | 1,670 |
| 1996-01-09 | 509 | 509 | 499 | 501 | 700,000 | 1,670 |
| 1996-01-08 | 510 | 510 | 495 | 500 | 800,000 | 1,666.67 |
| 1996-01-05 | 489 | 509 | 488 | 509 | 1,486,000 | 1,696.67 |
| 1996-01-04 | 494 | 496 | 485 | 487 | 592,000 | 1,623.33 |
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
