4023 (株)クレハの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	288	295	288	295	55,000	983.33
1998-12-29	290	295	288	288	67,000	960
1998-12-28	300	300	290	290	105,000	966.67
1998-12-25	300	300	293	293	108,000	976.67
1998-12-24	292	296	286	286	95,000	953.33
1998-12-22	303	303	291	291	84,000	970
1998-12-21	299	299	294	299	36,000	996.67
1998-12-18	301	304	299	299	62,000	996.67
1998-12-17	302	305	298	300	103,000	1,000
1998-12-16	320	320	310	310	73,000	1,033.33
1998-12-15	314	315	311	315	98,000	1,050
1998-12-14	311	315	311	311	110,000	1,036.67
1998-12-11	323	324	311	312	317,000	1,040
1998-12-10	319	325	319	323	193,000	1,076.67
1998-12-09	311	314	310	314	216,000	1,046.67
1998-12-08	310	314	310	313	327,000	1,043.33
1998-12-07	318	319	312	315	123,000	1,050
1998-12-04	311	313	310	313	286,000	1,043.33
1998-12-03	329	329	313	316	274,000	1,053.33
1998-12-02	333	336	326	330	399,000	1,100
1998-12-01	320	340	320	338	1,046,000	1,126.67
1998-11-30	324	329	323	323	259,000	1,076.67
1998-11-27	320	328	316	322	283,000	1,073.33
1998-11-26	320	326	318	325	444,000	1,083.33
1998-11-25	307	322	305	315	796,000	1,050
1998-11-24	303	305	298	302	425,000	1,006.67
1998-11-20	292	298	290	298	412,000	993.33
1998-11-19	291	297	288	292	253,000	973.33
1998-11-18	286	295	286	290	523,000	966.67
1998-11-17	281	287	278	284	551,000	946.67
1998-11-16	280	283	278	278	131,000	926.67
1998-11-13	280	282	276	279	87,000	930
1998-11-12	286	286	277	280	148,000	933.33
1998-11-11	282	286	280	285	116,000	950
1998-11-10	277	282	276	277	61,000	923.33
1998-11-09	281	281	276	280	91,000	933.33
1998-11-06	283	283	278	280	71,000	933.33
1998-11-05	289	290	278	283	94,000	943.33
1998-11-04	287	289	281	289	112,000	963.33
1998-11-02	267	273	267	273	45,000	910
1998-10-30	273	273	267	267	51,000	890
1998-10-29	270	276	267	270	60,000	900
1998-10-28	271	276	270	271	45,000	903.33
1998-10-27	271	271	262	266	118,000	886.67
1998-10-26	280	280	270	271	62,000	903.33
1998-10-23	285	291	271	279	169,000	930
1998-10-22	285	295	280	280	200,000	933.33
1998-10-21	279	284	270	270	96,000	900
1998-10-20	270	275	261	275	82,000	916.67
1998-10-19	271	271	265	265	118,000	883.33
1998-10-16	260	260	251	251	71,000	836.67
1998-10-15	273	273	255	255	60,000	850
1998-10-14	267	267	259	259	77,000	863.33
1998-10-13	265	269	260	269	101,000	896.67
1998-10-12	260	287	260	285	110,000	950
1998-10-09	260	277	255	260	40,000	866.67
1998-10-08	280	280	260	260	104,000	866.67
1998-10-07	255	280	253	278	78,000	926.67
1998-10-06	250	259	248	259	108,000	863.33
1998-10-05	265	266	253	253	189,000	843.33
1998-10-02	261	270	254	270	272,000	900
1998-10-01	275	285	261	261	131,000	870
1998-09-30	281	284	274	274	177,000	913.33
1998-09-29	279	283	270	282	152,000	940
1998-09-28	281	283	273	283	96,000	943.33
1998-09-25	283	283	264	276	97,000	920
1998-09-24	283	284	280	283	136,000	943.33
1998-09-22	276	278	262	269	166,000	896.67
1998-09-21	278	278	265	278	38,000	926.67
1998-09-18	265	278	265	278	125,000	926.67
1998-09-17	278	278	260	265	154,000	883.33
1998-09-16	280	280	273	279	94,000	930
1998-09-14	280	280	270	270	109,000	900
1998-09-11	290	290	260	271	341,000	903.33
1998-09-10	280	280	278	278	30,000	926.67
1998-09-09	280	286	276	279	119,000	930
1998-09-08	285	293	280	280	109,000	933.33
1998-09-07	270	287	270	282	126,000	940
1998-09-04	272	279	270	270	69,000	900
1998-09-03	280	280	275	275	75,000	916.67
1998-09-02	279	279	275	277	127,000	923.33
1998-09-01	265	283	262	282	65,000	940
1998-08-31	262	280	261	276	126,000	920
1998-08-28	272	272	265	265	199,000	883.33
1998-08-27	280	282	272	275	78,000	916.67
1998-08-26	294	295	280	280	67,000	933.33
1998-08-25	297	297	291	292	56,000	973.33
1998-08-24	287	290	279	288	170,000	960
1998-08-21	301	301	300	300	33,000	1,000
1998-08-20	305	310	301	302	86,000	1,006.67
1998-08-19	301	313	301	303	77,000	1,010
1998-08-18	298	309	297	304	110,000	1,013.33
1998-08-17	302	302	295	297	71,000	990
1998-08-14	304	308	301	304	84,000	1,013.33
1998-08-13	300	309	300	309	66,000	1,030
1998-08-12	296	305	296	302	132,000	1,006.67
1998-08-11	313	313	301	301	86,000	1,003.33
1998-08-10	315	320	308	308	87,000	1,026.67
1998-08-07	320	321	318	320	87,000	1,066.67
1998-08-06	330	330	320	321	137,000	1,070
1998-08-05	325	327	321	326	154,000	1,086.67
1998-08-04	328	329	320	320	64,000	1,066.67
1998-08-03	332	332	328	328	67,000	1,093.33
1998-07-31	330	332	325	332	121,000	1,106.67
1998-07-30	326	329	326	329	135,000	1,096.67
1998-07-29	320	330	320	321	239,000	1,070
1998-07-28	321	324	320	320	86,000	1,066.67
1998-07-27	330	330	326	326	71,000	1,086.67
1998-07-24	327	327	317	326	145,000	1,086.67
1998-07-23	324	324	317	322	113,000	1,073.33
1998-07-22	322	322	315	320	198,000	1,066.67
1998-07-21	330	330	318	322	530,000	1,073.33
1998-07-17	338	339	332	335	145,000	1,116.67
1998-07-16	335	338	332	336	148,000	1,120
1998-07-15	333	336	330	330	134,000	1,100
1998-07-14	328	336	325	330	108,000	1,100
1998-07-13	310	324	310	324	140,000	1,080
1998-07-10	335	335	320	325	136,000	1,083.33
1998-07-09	345	345	335	337	87,000	1,123.33
1998-07-08	348	349	337	340	190,000	1,133.33
1998-07-07	345	353	343	348	703,000	1,160
1998-07-06	340	343	336	343	188,000	1,143.33
1998-07-03	331	339	329	339	103,000	1,130
1998-07-02	340	348	331	339	710,000	1,130
1998-07-01	322	339	320	339	680,000	1,130
1998-06-30	312	320	310	320	254,000	1,066.67
1998-06-29	311	311	306	309	79,000	1,030
1998-06-26	310	310	301	310	71,000	1,033.33
1998-06-25	313	313	301	313	80,000	1,043.33
1998-06-24	301	314	301	313	53,000	1,043.33
1998-06-23	308	308	301	305	52,000	1,016.67
1998-06-22	311	312	302	303	110,000	1,010
1998-06-19	312	312	302	311	88,000	1,036.67
1998-06-18	310	315	305	307	79,000	1,023.33
1998-06-17	289	300	289	300	106,000	1,000
1998-06-16	285	293	284	290	122,000	966.67
1998-06-15	300	300	295	295	45,000	983.33
1998-06-12	298	305	295	300	232,000	1,000
1998-06-11	307	307	305	305	42,000	1,016.67
1998-06-10	311	311	307	310	80,000	1,033.33
1998-06-09	308	311	305	307	45,000	1,023.33
1998-06-08	307	310	305	305	40,000	1,016.67
1998-06-05	305	312	301	312	59,000	1,040
1998-06-04	307	312	303	312	80,000	1,040
1998-06-03	303	312	297	312	341,000	1,040
1998-06-02	304	309	298	309	61,000	1,030
1998-06-01	315	316	301	309	162,000	1,030
1998-05-29	316	318	312	318	71,000	1,060
1998-05-28	309	320	308	318	240,000	1,060
1998-05-27	313	318	310	310	107,000	1,033.33
1998-05-26	306	314	306	308	53,000	1,026.67
1998-05-25	302	310	302	306	97,000	1,020
1998-05-22	315	320	309	311	232,000	1,036.67
1998-05-21	300	312	300	311	185,000	1,036.67
1998-05-20	293	300	289	295	193,000	983.33
1998-05-19	287	291	283	288	275,000	960
1998-05-18	289	289	285	287	64,000	956.67
1998-05-15	293	295	289	290	211,000	966.67
1998-05-14	298	298	293	293	83,000	976.67
1998-05-13	295	295	287	295	205,000	983.33
1998-05-12	302	305	299	299	77,000	996.67
1998-05-11	300	306	300	300	66,000	1,000
1998-05-08	289	310	289	310	208,000	1,033.33
1998-05-07	289	293	287	291	220,000	970
1998-05-06	305	305	289	289	151,000	963.33
1998-05-01	306	312	305	305	126,000	1,016.67
1998-04-30	304	315	304	315	75,000	1,050
1998-04-28	315	315	300	305	75,000	1,016.67
1998-04-27	310	315	306	310	55,000	1,033.33
1998-04-24	313	320	311	315	142,000	1,050
1998-04-23	308	315	306	308	149,000	1,026.67
1998-04-22	312	312	305	309	222,000	1,030
1998-04-21	313	316	311	313	73,000	1,043.33
1998-04-20	318	322	308	315	168,000	1,050
1998-04-17	315	319	308	310	185,000	1,033.33
1998-04-16	311	312	308	309	330,000	1,030
1998-04-15	315	320	311	311	220,000	1,036.67
1998-04-14	330	330	319	319	42,000	1,063.33
1998-04-13	327	327	325	325	42,000	1,083.33
1998-04-10	333	333	327	327	100,000	1,090
1998-04-09	335	348	327	343	113,000	1,143.33
1998-04-08	319	330	318	330	88,000	1,100
1998-04-07	318	320	312	317	84,000	1,056.67
1998-04-06	308	315	300	312	114,000	1,040
1998-04-03	292	308	292	298	113,000	993.33
1998-04-02	315	315	283	287	169,000	956.67
1998-04-01	330	330	314	317	146,000	1,056.67
1998-03-31	340	344	334	340	164,000	1,133.33
1998-03-30	344	348	325	333	144,000	1,110
1998-03-27	350	350	340	341	105,000	1,136.67
1998-03-26	335	345	335	345	147,000	1,150
1998-03-25	344	345	338	338	107,000	1,126.67
1998-03-24	343	344	340	344	152,000	1,146.67
1998-03-23	345	348	340	340	105,000	1,133.33
1998-03-20	350	353	340	340	282,000	1,133.33
1998-03-19	350	355	347	352	202,000	1,173.33
1998-03-18	345	350	340	350	318,000	1,166.67
1998-03-17	337	345	335	339	191,000	1,130
1998-03-16	345	345	335	337	88,000	1,123.33
1998-03-13	337	347	337	340	160,000	1,133.33
1998-03-12	340	343	335	335	85,000	1,116.67
1998-03-11	349	350	343	343	91,000	1,143.33
1998-03-10	346	350	343	350	161,000	1,166.67
1998-03-09	351	355	345	346	143,000	1,153.33
1998-03-06	348	355	345	347	139,000	1,156.67
1998-03-05	347	350	345	345	355,000	1,150
1998-03-04	348	358	345	357	499,000	1,190
1998-03-03	347	347	343	344	128,000	1,146.67
1998-03-02	341	350	341	348	208,000	1,160
1998-02-27	347	347	338	341	164,000	1,136.67
1998-02-26	330	335	326	333	50,000	1,110
1998-02-25	330	340	325	340	122,000	1,133.33
1998-02-24	334	335	323	325	85,000	1,083.33
1998-02-23	330	335	327	335	140,000	1,116.67
1998-02-20	328	330	325	328	136,000	1,093.33
1998-02-19	333	333	327	330	167,000	1,100
1998-02-18	338	345	325	327	205,000	1,090
1998-02-17	332	338	330	335	119,000	1,116.67
1998-02-16	335	339	332	335	130,000	1,116.67
1998-02-13	361	361	342	345	366,000	1,150
1998-02-12	365	369	355	358	636,000	1,193.33
1998-02-10	350	358	350	355	528,000	1,183.33
1998-02-09	344	345	339	343	304,000	1,143.33
1998-02-06	344	345	335	335	342,000	1,116.67
1998-02-05	326	343	324	334	319,000	1,113.33
1998-02-04	332	340	325	325	264,000	1,083.33
1998-02-03	335	335	322	322	269,000	1,073.33
1998-02-02	320	340	318	319	380,000	1,063.33
1998-01-30	355	358	320	323	1,088,000	1,076.67
1998-01-29	344	355	337	350	1,044,000	1,166.67
1998-01-28	343	343	330	339	321,000	1,130
1998-01-27	330	340	328	339	379,000	1,130
1998-01-26	320	340	317	325	468,000	1,083.33
1998-01-23	304	304	295	300	370,000	1,000
1998-01-22	295	305	291	305	271,000	1,016.67
1998-01-21	286	299	285	298	400,000	993.33
1998-01-20	290	291	270	280	691,000	933.33
1998-01-19	270	292	270	285	331,000	950
1998-01-16	247	270	247	260	348,000	866.67
1998-01-14	247	248	240	245	213,000	816.67
1998-01-13	250	250	242	247	71,000	823.33
1998-01-12	248	258	245	250	64,000	833.33
1998-01-09	255	255	248	251	136,000	836.67
1998-01-08	256	270	254	255	280,000	850
1998-01-07	263	267	260	261	118,000	870
1998-01-06	270	273	260	273	88,000	910
1998-01-05	276	278	272	272	33,000	906.67

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

4023 (株)クレハ の時系列データ [1998年度]

4023 (株)クレハの時系列データ [1998年度]