4023 (株)クレハ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 268 | 280 | 268 | 268 | 79,000 | 893.33 |
| 1997-12-29 | 260 | 273 | 250 | 273 | 166,000 | 910 |
| 1997-12-26 | 265 | 270 | 261 | 263 | 152,000 | 876.67 |
| 1997-12-25 | 260 | 269 | 255 | 260 | 546,000 | 866.67 |
| 1997-12-24 | 267 | 278 | 260 | 264 | 312,000 | 880 |
| 1997-12-22 | 295 | 296 | 278 | 282 | 135,000 | 940 |
| 1997-12-19 | 309 | 309 | 295 | 299 | 114,000 | 996.67 |
| 1997-12-18 | 322 | 322 | 311 | 314 | 105,000 | 1,046.67 |
| 1997-12-17 | 318 | 328 | 309 | 323 | 166,000 | 1,076.67 |
| 1997-12-16 | 300 | 321 | 300 | 321 | 410,000 | 1,070 |
| 1997-12-15 | 290 | 300 | 290 | 300 | 152,000 | 1,000 |
| 1997-12-12 | 293 | 301 | 293 | 300 | 405,000 | 1,000 |
| 1997-12-11 | 305 | 305 | 296 | 298 | 272,000 | 993.33 |
| 1997-12-10 | 310 | 310 | 302 | 305 | 320,000 | 1,016.67 |
| 1997-12-09 | 310 | 315 | 307 | 308 | 205,000 | 1,026.67 |
| 1997-12-08 | 311 | 315 | 300 | 305 | 140,000 | 1,016.67 |
| 1997-12-05 | 316 | 320 | 310 | 310 | 226,000 | 1,033.33 |
| 1997-12-04 | 315 | 325 | 315 | 315 | 157,000 | 1,050 |
| 1997-12-03 | 325 | 325 | 315 | 315 | 159,000 | 1,050 |
| 1997-12-02 | 335 | 335 | 320 | 326 | 160,000 | 1,086.67 |
| 1997-12-01 | 316 | 330 | 312 | 330 | 164,000 | 1,100 |
| 1997-11-28 | 305 | 315 | 303 | 312 | 382,000 | 1,040 |
| 1997-11-27 | 309 | 309 | 290 | 300 | 342,000 | 1,000 |
| 1997-11-26 | 326 | 335 | 310 | 310 | 154,000 | 1,033.33 |
| 1997-11-25 | 324 | 324 | 320 | 322 | 104,000 | 1,073.33 |
| 1997-11-21 | 344 | 344 | 338 | 344 | 135,000 | 1,146.67 |
| 1997-11-20 | 325 | 339 | 325 | 330 | 73,000 | 1,100 |
| 1997-11-19 | 338 | 338 | 325 | 325 | 214,000 | 1,083.33 |
| 1997-11-18 | 336 | 342 | 336 | 339 | 284,000 | 1,130 |
| 1997-11-17 | 327 | 348 | 324 | 330 | 471,000 | 1,100 |
| 1997-11-14 | 329 | 330 | 320 | 320 | 169,000 | 1,066.67 |
| 1997-11-13 | 330 | 334 | 328 | 330 | 127,000 | 1,100 |
| 1997-11-12 | 344 | 344 | 336 | 340 | 158,000 | 1,133.33 |
| 1997-11-11 | 340 | 340 | 338 | 339 | 158,000 | 1,130 |
| 1997-11-10 | 340 | 345 | 330 | 337 | 229,000 | 1,123.33 |
| 1997-11-07 | 365 | 365 | 347 | 350 | 228,000 | 1,166.67 |
| 1997-11-06 | 386 | 391 | 373 | 373 | 165,000 | 1,243.33 |
| 1997-11-05 | 399 | 399 | 385 | 386 | 319,000 | 1,286.67 |
| 1997-11-04 | 408 | 408 | 385 | 389 | 367,000 | 1,296.67 |
| 1997-10-31 | 385 | 400 | 380 | 399 | 150,000 | 1,330 |
| 1997-10-30 | 403 | 405 | 385 | 385 | 141,000 | 1,283.33 |
| 1997-10-29 | 405 | 405 | 400 | 401 | 126,000 | 1,336.67 |
| 1997-10-28 | 383 | 383 | 375 | 380 | 227,000 | 1,266.67 |
| 1997-10-27 | 394 | 398 | 394 | 395 | 155,000 | 1,316.67 |
| 1997-10-24 | 376 | 399 | 376 | 399 | 260,000 | 1,330 |
| 1997-10-23 | 384 | 385 | 374 | 376 | 131,000 | 1,253.33 |
| 1997-10-22 | 375 | 384 | 373 | 382 | 226,000 | 1,273.33 |
| 1997-10-21 | 343 | 366 | 343 | 365 | 246,000 | 1,216.67 |
| 1997-10-20 | 340 | 345 | 340 | 343 | 157,000 | 1,143.33 |
| 1997-10-17 | 340 | 347 | 336 | 336 | 70,000 | 1,120 |
| 1997-10-16 | 343 | 348 | 340 | 344 | 246,000 | 1,146.67 |
| 1997-10-15 | 322 | 344 | 322 | 343 | 469,000 | 1,143.33 |
| 1997-10-14 | 318 | 322 | 312 | 322 | 301,000 | 1,073.33 |
| 1997-10-13 | 313 | 314 | 305 | 312 | 101,000 | 1,040 |
| 1997-10-09 | 312 | 319 | 310 | 313 | 121,000 | 1,043.33 |
| 1997-10-08 | 310 | 320 | 310 | 311 | 129,000 | 1,036.67 |
| 1997-10-07 | 323 | 325 | 310 | 310 | 186,000 | 1,033.33 |
| 1997-10-06 | 320 | 328 | 319 | 320 | 136,000 | 1,066.67 |
| 1997-10-03 | 321 | 330 | 320 | 330 | 84,000 | 1,100 |
| 1997-10-02 | 340 | 340 | 320 | 320 | 70,000 | 1,066.67 |
| 1997-10-01 | 329 | 333 | 324 | 333 | 115,000 | 1,110 |
| 1997-09-30 | 325 | 327 | 320 | 324 | 107,000 | 1,080 |
| 1997-09-29 | 338 | 338 | 319 | 326 | 182,000 | 1,086.67 |
| 1997-09-26 | 383 | 383 | 338 | 338 | 207,000 | 1,126.67 |
| 1997-09-25 | 381 | 391 | 373 | 373 | 111,000 | 1,243.33 |
| 1997-09-24 | 392 | 395 | 387 | 387 | 52,000 | 1,290 |
| 1997-09-22 | 386 | 390 | 385 | 386 | 84,000 | 1,286.67 |
| 1997-09-19 | 390 | 390 | 385 | 386 | 81,000 | 1,286.67 |
| 1997-09-18 | 389 | 392 | 389 | 392 | 64,000 | 1,306.67 |
| 1997-09-17 | 403 | 403 | 390 | 390 | 92,000 | 1,300 |
| 1997-09-16 | 397 | 403 | 397 | 402 | 35,000 | 1,340 |
| 1997-09-12 | 406 | 406 | 398 | 405 | 189,000 | 1,350 |
| 1997-09-11 | 405 | 410 | 401 | 401 | 74,000 | 1,336.67 |
| 1997-09-10 | 406 | 410 | 405 | 408 | 75,000 | 1,360 |
| 1997-09-09 | 409 | 409 | 406 | 406 | 370,000 | 1,353.33 |
| 1997-09-08 | 401 | 407 | 400 | 403 | 18,000 | 1,343.33 |
| 1997-09-05 | 400 | 402 | 398 | 398 | 132,000 | 1,326.67 |
| 1997-09-04 | 402 | 402 | 398 | 398 | 78,000 | 1,326.67 |
| 1997-09-03 | 401 | 403 | 399 | 402 | 84,000 | 1,340 |
| 1997-09-02 | 398 | 405 | 396 | 396 | 137,000 | 1,320 |
| 1997-09-01 | 399 | 400 | 398 | 399 | 17,000 | 1,330 |
| 1997-08-29 | 403 | 403 | 398 | 401 | 107,000 | 1,336.67 |
| 1997-08-28 | 410 | 410 | 403 | 403 | 93,000 | 1,343.33 |
| 1997-08-27 | 417 | 419 | 411 | 411 | 64,000 | 1,370 |
| 1997-08-26 | 405 | 425 | 402 | 425 | 60,000 | 1,416.67 |
| 1997-08-25 | 408 | 410 | 407 | 408 | 50,000 | 1,360 |
| 1997-08-22 | 416 | 420 | 407 | 407 | 96,000 | 1,356.67 |
| 1997-08-21 | 421 | 426 | 417 | 420 | 43,000 | 1,400 |
| 1997-08-20 | 408 | 425 | 408 | 425 | 73,000 | 1,416.67 |
| 1997-08-19 | 411 | 415 | 401 | 408 | 122,000 | 1,360 |
| 1997-08-18 | 410 | 416 | 410 | 412 | 66,000 | 1,373.33 |
| 1997-08-15 | 417 | 420 | 415 | 416 | 33,000 | 1,386.67 |
| 1997-08-14 | 415 | 417 | 407 | 410 | 115,000 | 1,366.67 |
| 1997-08-13 | 417 | 420 | 413 | 420 | 88,000 | 1,400 |
| 1997-08-12 | 409 | 419 | 409 | 416 | 77,000 | 1,386.67 |
| 1997-08-11 | 408 | 414 | 405 | 410 | 156,000 | 1,366.67 |
| 1997-08-08 | 420 | 421 | 413 | 418 | 202,000 | 1,393.33 |
| 1997-08-07 | 426 | 431 | 415 | 415 | 227,000 | 1,383.33 |
| 1997-08-06 | 433 | 433 | 421 | 421 | 89,000 | 1,403.33 |
| 1997-08-05 | 435 | 437 | 426 | 430 | 411,000 | 1,433.33 |
| 1997-08-04 | 450 | 450 | 435 | 435 | 90,000 | 1,450 |
| 1997-08-01 | 464 | 464 | 450 | 450 | 82,000 | 1,500 |
| 1997-07-31 | 481 | 482 | 465 | 474 | 118,000 | 1,580 |
| 1997-07-30 | 482 | 486 | 470 | 486 | 117,000 | 1,620 |
| 1997-07-29 | 485 | 486 | 476 | 486 | 165,000 | 1,620 |
| 1997-07-28 | 484 | 487 | 478 | 486 | 80,000 | 1,620 |
| 1997-07-25 | 483 | 485 | 483 | 485 | 157,000 | 1,616.67 |
| 1997-07-24 | 474 | 484 | 474 | 483 | 168,000 | 1,610 |
| 1997-07-23 | 481 | 489 | 479 | 479 | 387,000 | 1,596.67 |
| 1997-07-22 | 480 | 484 | 480 | 484 | 71,000 | 1,613.33 |
| 1997-07-18 | 477 | 485 | 477 | 481 | 219,000 | 1,603.33 |
| 1997-07-17 | 486 | 490 | 481 | 482 | 408,000 | 1,606.67 |
| 1997-07-16 | 479 | 482 | 479 | 479 | 106,000 | 1,596.67 |
| 1997-07-15 | 470 | 482 | 465 | 477 | 131,000 | 1,590 |
| 1997-07-14 | 468 | 473 | 450 | 473 | 121,000 | 1,576.67 |
| 1997-07-11 | 469 | 474 | 467 | 473 | 61,000 | 1,576.67 |
| 1997-07-10 | 469 | 474 | 466 | 472 | 79,000 | 1,573.33 |
| 1997-07-09 | 472 | 472 | 470 | 472 | 71,000 | 1,573.33 |
| 1997-07-08 | 465 | 473 | 461 | 472 | 74,000 | 1,573.33 |
| 1997-07-07 | 475 | 477 | 470 | 470 | 75,000 | 1,566.67 |
| 1997-07-04 | 490 | 490 | 480 | 480 | 149,000 | 1,600 |
| 1997-07-03 | 481 | 485 | 480 | 485 | 154,000 | 1,616.67 |
| 1997-07-02 | 487 | 488 | 480 | 480 | 60,000 | 1,600 |
| 1997-07-01 | 490 | 492 | 482 | 482 | 155,000 | 1,606.67 |
| 1997-06-30 | 486 | 495 | 485 | 495 | 132,000 | 1,650 |
| 1997-06-27 | 485 | 491 | 480 | 490 | 147,000 | 1,633.33 |
| 1997-06-26 | 482 | 490 | 481 | 481 | 207,000 | 1,603.33 |
| 1997-06-25 | 491 | 491 | 485 | 490 | 325,000 | 1,633.33 |
| 1997-06-24 | 490 | 490 | 485 | 490 | 158,000 | 1,633.33 |
| 1997-06-23 | 494 | 495 | 490 | 490 | 82,000 | 1,633.33 |
| 1997-06-20 | 495 | 496 | 490 | 495 | 127,000 | 1,650 |
| 1997-06-19 | 501 | 506 | 495 | 495 | 191,000 | 1,650 |
| 1997-06-18 | 506 | 507 | 500 | 501 | 144,000 | 1,670 |
| 1997-06-17 | 510 | 515 | 504 | 507 | 230,000 | 1,690 |
| 1997-06-16 | 507 | 511 | 499 | 507 | 493,000 | 1,690 |
| 1997-06-13 | 510 | 515 | 507 | 507 | 218,000 | 1,690 |
| 1997-06-12 | 514 | 514 | 507 | 510 | 298,000 | 1,700 |
| 1997-06-11 | 514 | 520 | 508 | 509 | 246,000 | 1,696.67 |
| 1997-06-10 | 511 | 518 | 509 | 509 | 260,000 | 1,696.67 |
| 1997-06-09 | 520 | 527 | 513 | 514 | 218,000 | 1,713.33 |
| 1997-06-06 | 522 | 525 | 518 | 520 | 259,000 | 1,733.33 |
| 1997-06-05 | 520 | 526 | 518 | 526 | 826,000 | 1,753.33 |
| 1997-06-04 | 525 | 542 | 520 | 524 | 1,497,000 | 1,746.67 |
| 1997-06-03 | 510 | 524 | 508 | 524 | 1,188,000 | 1,746.67 |
| 1997-06-02 | 510 | 510 | 505 | 508 | 667,000 | 1,693.33 |
| 1997-05-30 | 510 | 515 | 504 | 504 | 484,000 | 1,680 |
| 1997-05-29 | 510 | 520 | 504 | 504 | 1,084,000 | 1,680 |
| 1997-05-28 | 514 | 520 | 506 | 510 | 2,472,000 | 1,700 |
| 1997-05-27 | 475 | 504 | 475 | 499 | 1,466,000 | 1,663.33 |
| 1997-05-26 | 475 | 476 | 471 | 475 | 139,000 | 1,583.33 |
| 1997-05-23 | 470 | 475 | 465 | 470 | 287,000 | 1,566.67 |
| 1997-05-22 | 464 | 469 | 461 | 465 | 129,000 | 1,550 |
| 1997-05-21 | 475 | 480 | 466 | 469 | 301,000 | 1,563.33 |
| 1997-05-20 | 480 | 485 | 472 | 476 | 182,000 | 1,586.67 |
| 1997-05-19 | 468 | 484 | 465 | 480 | 313,000 | 1,600 |
| 1997-05-16 | 456 | 469 | 453 | 468 | 301,000 | 1,560 |
| 1997-05-15 | 456 | 464 | 453 | 455 | 430,000 | 1,516.67 |
| 1997-05-14 | 461 | 463 | 454 | 455 | 230,000 | 1,516.67 |
| 1997-05-13 | 466 | 469 | 463 | 463 | 180,000 | 1,543.33 |
| 1997-05-12 | 470 | 470 | 461 | 466 | 197,000 | 1,553.33 |
| 1997-05-09 | 474 | 474 | 465 | 466 | 185,000 | 1,553.33 |
| 1997-05-08 | 466 | 475 | 466 | 469 | 265,000 | 1,563.33 |
| 1997-05-07 | 461 | 468 | 455 | 456 | 260,000 | 1,520 |
| 1997-05-06 | 465 | 472 | 461 | 461 | 415,000 | 1,536.67 |
| 1997-05-02 | 471 | 471 | 459 | 460 | 1,125,000 | 1,533.33 |
| 1997-05-01 | 481 | 484 | 473 | 474 | 241,000 | 1,580 |
| 1997-04-30 | 471 | 481 | 471 | 481 | 317,000 | 1,603.33 |
| 1997-04-28 | 475 | 475 | 470 | 472 | 103,000 | 1,573.33 |
| 1997-04-25 | 470 | 475 | 465 | 472 | 225,000 | 1,573.33 |
| 1997-04-24 | 470 | 470 | 462 | 465 | 124,000 | 1,550 |
| 1997-04-23 | 463 | 465 | 454 | 465 | 179,000 | 1,550 |
| 1997-04-22 | 473 | 473 | 458 | 458 | 271,000 | 1,526.67 |
| 1997-04-21 | 474 | 475 | 469 | 473 | 346,000 | 1,576.67 |
| 1997-04-18 | 463 | 472 | 457 | 472 | 369,000 | 1,573.33 |
| 1997-04-17 | 450 | 459 | 450 | 458 | 276,000 | 1,526.67 |
| 1997-04-16 | 437 | 440 | 431 | 440 | 286,000 | 1,466.67 |
| 1997-04-15 | 424 | 432 | 418 | 422 | 247,000 | 1,406.67 |
| 1997-04-14 | 401 | 401 | 391 | 394 | 97,000 | 1,313.33 |
| 1997-04-11 | 400 | 407 | 382 | 407 | 186,000 | 1,356.67 |
| 1997-04-10 | 415 | 419 | 400 | 400 | 131,000 | 1,333.33 |
| 1997-04-09 | 441 | 443 | 415 | 415 | 181,000 | 1,383.33 |
| 1997-04-08 | 445 | 445 | 440 | 444 | 70,000 | 1,480 |
| 1997-04-07 | 458 | 458 | 441 | 446 | 63,000 | 1,486.67 |
| 1997-04-04 | 454 | 460 | 452 | 458 | 93,000 | 1,526.67 |
| 1997-04-03 | 452 | 456 | 450 | 455 | 93,000 | 1,516.67 |
| 1997-04-02 | 459 | 459 | 448 | 452 | 141,000 | 1,506.67 |
| 1997-04-01 | 459 | 462 | 448 | 455 | 218,000 | 1,516.67 |
| 1997-03-31 | 456 | 462 | 456 | 462 | 85,000 | 1,540 |
| 1997-03-28 | 459 | 464 | 459 | 459 | 78,000 | 1,530 |
| 1997-03-27 | 458 | 464 | 458 | 464 | 536,000 | 1,546.67 |
| 1997-03-26 | 455 | 458 | 455 | 458 | 157,000 | 1,526.67 |
| 1997-03-25 | 446 | 459 | 444 | 459 | 114,000 | 1,530 |
| 1997-03-24 | 444 | 444 | 440 | 441 | 118,000 | 1,470 |
| 1997-03-21 | 445 | 445 | 439 | 439 | 265,000 | 1,463.33 |
| 1997-03-19 | 442 | 445 | 439 | 440 | 417,000 | 1,466.67 |
| 1997-03-18 | 450 | 450 | 443 | 443 | 177,000 | 1,476.67 |
| 1997-03-17 | 445 | 450 | 440 | 449 | 90,000 | 1,496.67 |
| 1997-03-14 | 449 | 455 | 443 | 445 | 233,000 | 1,483.33 |
| 1997-03-13 | 454 | 458 | 451 | 451 | 56,000 | 1,503.33 |
| 1997-03-12 | 460 | 460 | 455 | 460 | 51,000 | 1,533.33 |
| 1997-03-11 | 453 | 458 | 450 | 452 | 103,000 | 1,506.67 |
| 1997-03-10 | 450 | 458 | 447 | 448 | 123,000 | 1,493.33 |
| 1997-03-07 | 458 | 458 | 452 | 452 | 108,000 | 1,506.67 |
| 1997-03-06 | 463 | 468 | 460 | 460 | 95,000 | 1,533.33 |
| 1997-03-05 | 466 | 466 | 461 | 461 | 115,000 | 1,536.67 |
| 1997-03-04 | 461 | 464 | 460 | 461 | 141,000 | 1,536.67 |
| 1997-03-03 | 465 | 466 | 460 | 460 | 177,000 | 1,533.33 |
| 1997-02-28 | 483 | 483 | 462 | 466 | 1,725,000 | 1,553.33 |
| 1997-02-27 | 489 | 489 | 480 | 483 | 117,000 | 1,610 |
| 1997-02-26 | 496 | 499 | 486 | 490 | 138,000 | 1,633.33 |
| 1997-02-25 | 496 | 500 | 495 | 496 | 88,000 | 1,653.33 |
| 1997-02-24 | 501 | 505 | 495 | 495 | 242,000 | 1,650 |
| 1997-02-21 | 499 | 500 | 495 | 499 | 151,000 | 1,663.33 |
| 1997-02-20 | 499 | 503 | 495 | 495 | 439,000 | 1,650 |
| 1997-02-19 | 488 | 496 | 488 | 494 | 211,000 | 1,646.67 |
| 1997-02-18 | 485 | 500 | 480 | 492 | 309,000 | 1,640 |
| 1997-02-17 | 470 | 480 | 463 | 480 | 255,000 | 1,600 |
| 1997-02-14 | 469 | 470 | 463 | 465 | 127,000 | 1,550 |
| 1997-02-13 | 476 | 476 | 464 | 465 | 172,000 | 1,550 |
| 1997-02-12 | 470 | 470 | 462 | 467 | 116,000 | 1,556.67 |
| 1997-02-10 | 466 | 471 | 462 | 465 | 120,000 | 1,550 |
| 1997-02-07 | 480 | 480 | 470 | 470 | 98,000 | 1,566.67 |
| 1997-02-06 | 477 | 481 | 472 | 472 | 86,000 | 1,573.33 |
| 1997-02-05 | 485 | 485 | 481 | 482 | 78,000 | 1,606.67 |
| 1997-02-04 | 480 | 488 | 476 | 481 | 482,000 | 1,603.33 |
| 1997-02-03 | 480 | 480 | 471 | 474 | 46,000 | 1,580 |
| 1997-01-31 | 465 | 480 | 465 | 480 | 110,000 | 1,600 |
| 1997-01-30 | 475 | 477 | 470 | 470 | 40,000 | 1,566.67 |
| 1997-01-29 | 466 | 470 | 461 | 470 | 68,000 | 1,566.67 |
| 1997-01-28 | 467 | 471 | 463 | 471 | 79,000 | 1,570 |
| 1997-01-27 | 480 | 480 | 460 | 463 | 66,000 | 1,543.33 |
| 1997-01-24 | 491 | 491 | 476 | 485 | 115,000 | 1,616.67 |
| 1997-01-23 | 483 | 488 | 480 | 487 | 54,000 | 1,623.33 |
| 1997-01-22 | 481 | 490 | 481 | 488 | 181,000 | 1,626.67 |
| 1997-01-21 | 475 | 484 | 470 | 484 | 106,000 | 1,613.33 |
| 1997-01-20 | 480 | 483 | 460 | 475 | 149,000 | 1,583.33 |
| 1997-01-17 | 481 | 495 | 481 | 490 | 228,000 | 1,633.33 |
| 1997-01-16 | 475 | 491 | 475 | 490 | 127,000 | 1,633.33 |
| 1997-01-14 | 460 | 480 | 459 | 480 | 169,000 | 1,600 |
| 1997-01-13 | 450 | 470 | 450 | 470 | 274,000 | 1,566.67 |
| 1997-01-10 | 474 | 480 | 451 | 455 | 498,000 | 1,516.67 |
| 1997-01-09 | 473 | 479 | 451 | 479 | 259,000 | 1,596.67 |
| 1997-01-08 | 470 | 477 | 470 | 475 | 256,000 | 1,583.33 |
| 1997-01-07 | 465 | 481 | 465 | 475 | 187,000 | 1,583.33 |
| 1997-01-06 | 466 | 467 | 461 | 466 | 57,000 | 1,553.33 |
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
