1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 1999年

4023 (株)クレハ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3026226225125134,000836.67
1999-12-2925726025125350,000843.33
1999-12-2826226225025781,000856.67
1999-12-27249255246247164,000823.33
1999-12-24263263248248134,000826.67
1999-12-22253255248248218,000826.67
1999-12-21252259250259250,000863.33
1999-12-20255259248253229,000843.33
1999-12-17256260251251240,000836.67
1999-12-16260264252253151,000843.33
1999-12-15266266260260123,000866.67
1999-12-1427027026126184,000870
1999-12-13270270265265138,000883.33
1999-12-10275275268271274,000903.33
1999-12-09270272268270166,000900
1999-12-08275278270270108,000900
1999-12-07285287275279101,000930
1999-12-06284284275275163,000916.67
1999-12-03280283266268268,000893.33
1999-12-02279280274280258,000933.33
1999-12-01276284275275309,000916.67
1999-11-30282286275276140,000920
1999-11-29285286275277189,000923.33
1999-11-2629629628528595,000950
1999-11-2530530529529694,000986.67
1999-11-2430430929930099,0001,000
1999-11-2230531430430474,0001,013.33
1999-11-19310318304310164,0001,033.33
1999-11-18298300294295100,000983.33
1999-11-17283300283293155,000976.67
1999-11-16267275266273226,000910
1999-11-15282285261261187,000870
1999-11-12295298290292138,000973.33
1999-11-11318318295296162,000986.67
1999-11-10318318311316101,0001,053.33
1999-11-0931932931731868,0001,060
1999-11-0831732031631939,0001,063.33
1999-11-0532132331631697,0001,053.33
1999-11-04325333321332144,0001,106.67
1999-11-0232533032533060,0001,100
1999-11-01337337325330115,0001,100
1999-10-29320329318328124,0001,093.33
1999-10-28326326315318136,0001,060
1999-10-27322328317326171,0001,086.67
1999-10-2632732732132166,0001,070
1999-10-2532633132532982,0001,096.67
1999-10-22328332326326118,0001,086.67
1999-10-21340342330330233,0001,100
1999-10-20330342330339204,0001,130
1999-10-1933633632533296,0001,106.67
1999-10-18335338326326195,0001,086.67
1999-10-15336343336341362,0001,136.67
1999-10-14335338331336193,0001,120
1999-10-13337338330338137,0001,126.67
1999-10-1234534532533786,0001,123.33
1999-10-08320335320335387,0001,116.67
1999-10-07320323319320122,0001,066.67
1999-10-06318320318319108,0001,063.33
1999-10-05320323317317117,0001,056.67
1999-10-04328330318330122,0001,100
1999-10-01317329317328113,0001,093.33
1999-09-30316332312332111,0001,106.67
1999-09-2932032031031698,0001,053.33
1999-09-2831932031531575,0001,050
1999-09-2732032531631645,0001,053.33
1999-09-24330330315315100,0001,050
1999-09-2231932931732094,0001,066.67
1999-09-21325336320336151,0001,120
1999-09-20322335322335164,0001,116.67
1999-09-17315322313322170,0001,073.33
1999-09-16317320313319140,0001,063.33
1999-09-1432632932132376,0001,076.67
1999-09-13322330322326193,0001,086.67
1999-09-10328333313322507,0001,073.33
1999-09-09335350330333145,0001,110
1999-09-08340345326338183,0001,126.67
1999-09-07353356340345370,0001,150
1999-09-06361363351351735,0001,170
1999-09-033253643253581,589,0001,193.33
1999-09-02325329324325529,0001,083.33
1999-09-01335335320330256,0001,100
1999-08-31337337325325199,0001,083.33
1999-08-30330340329336435,0001,120
1999-08-27330330325328141,0001,093.33
1999-08-26320330320320130,0001,066.67
1999-08-25334334321321151,0001,070
1999-08-24322328318324128,0001,080
1999-08-23325330320322155,0001,073.33
1999-08-20318328315320283,0001,066.67
1999-08-19318320314319163,0001,063.33
1999-08-18338338320323150,0001,076.67
1999-08-17336336328333166,0001,110
1999-08-16335340332335202,0001,116.67
1999-08-13336336330332295,0001,106.67
1999-08-12345346340341515,0001,136.67
1999-08-11335344332344729,0001,146.67
1999-08-10331334320330368,0001,100
1999-08-09332340327327921,0001,090
1999-08-063383393203221,544,0001,073.33
1999-08-0531131530830889,0001,026.67
1999-08-0431532131331381,0001,043.33
1999-08-0331532031032058,0001,066.67
1999-08-0232332331131459,0001,046.67
1999-07-30319326314325233,0001,083.33
1999-07-29310322310320193,0001,066.67
1999-07-2832032031131963,0001,063.33
1999-07-27311325310321146,0001,070
1999-07-2631031531031065,0001,033.33
1999-07-23321321311311118,0001,036.67
1999-07-2232432431631685,0001,053.33
1999-07-2132432631932687,0001,086.67
1999-07-1931932231731986,0001,063.33
1999-07-16321326317317142,0001,056.67
1999-07-15330332321326159,0001,086.67
1999-07-14336336326326268,0001,086.67
1999-07-13324342324337549,0001,123.33
1999-07-12322325319324149,0001,080
1999-07-09320321316321131,0001,070
1999-07-0832132331731897,0001,060
1999-07-07325325317318191,0001,060
1999-07-06326326321322150,0001,073.33
1999-07-05322329321328184,0001,093.33
1999-07-02321321317321221,0001,070
1999-07-01325329315317187,0001,056.67
1999-06-30326327320322143,0001,073.33
1999-06-29324330320321119,0001,070
1999-06-28330330323323119,0001,076.67
1999-06-25326328324325118,0001,083.33
1999-06-24325329321322155,0001,073.33
1999-06-23333334325325114,0001,083.33
1999-06-22337339331335227,0001,116.67
1999-06-21332336331334143,0001,113.33
1999-06-18339339325327421,0001,090
1999-06-17339341320330847,0001,100
1999-06-16316335316332366,0001,106.67
1999-06-15325326312313179,0001,043.33
1999-06-14316324315324258,0001,080
1999-06-11323324313313283,0001,043.33
1999-06-10310318308318116,0001,060
1999-06-0931131330630669,0001,020
1999-06-0830931030731024,0001,033.33
1999-06-0730631330531274,0001,040
1999-06-0430530830430545,0001,016.67
1999-06-0330530930330390,0001,010
1999-06-0231731730531048,0001,033.33
1999-06-0129930829930288,0001,006.67
1999-05-31299308299308115,0001,026.67
1999-05-28309309298300135,0001,000
1999-05-2731031030530967,0001,030
1999-05-2630431330430659,0001,020
1999-05-2530730730330385,0001,010
1999-05-2431232030830972,0001,030
1999-05-2131131230830896,0001,026.67
1999-05-20316316309310109,0001,033.33
1999-05-19309316308316125,0001,053.33
1999-05-18313318308308181,0001,026.67
1999-05-17320320313313175,0001,043.33
1999-05-14326328324324155,0001,080
1999-05-13329331325326177,0001,086.67
1999-05-1233233232533089,0001,100
1999-05-11333333325327117,0001,090
1999-05-1033033533033386,0001,110
1999-05-07331335321335237,0001,116.67
1999-05-06323335321333213,0001,110
1999-04-3032632632132175,0001,070
1999-04-2832633032232280,0001,073.33
1999-04-27325330321325134,0001,083.33
1999-04-26322330322330128,0001,100
1999-04-2332933132533055,0001,100
1999-04-22330332325327105,0001,090
1999-04-21339340330335108,0001,116.67
1999-04-20345345335335144,0001,116.67
1999-04-19347349341345391,0001,150
1999-04-16335348335345841,0001,150
1999-04-15335335330334265,0001,113.33
1999-04-14333335325335222,0001,116.67
1999-04-13330334330333208,0001,110
1999-04-12330330321326120,0001,086.67
1999-04-09335335326330246,0001,100
1999-04-08332334327333303,0001,110
1999-04-07320330316329381,0001,096.67
1999-04-06317320310320201,0001,066.67
1999-04-05315318311314156,0001,046.67
1999-04-02310310306310134,0001,033.33
1999-04-01308312307310174,0001,033.33
1999-03-31307308305308112,0001,026.67
1999-03-30311313305305122,0001,016.67
1999-03-29307312305308125,0001,026.67
1999-03-26318318300308189,0001,026.67
1999-03-25318319310318269,0001,060
1999-03-24310320307320105,0001,066.67
1999-03-23316316310316219,0001,053.33
1999-03-19310316308316222,0001,053.33
1999-03-18320320305305323,0001,016.67
1999-03-17321325314320251,0001,066.67
1999-03-16316320314320349,0001,066.67
1999-03-15310311307311169,0001,036.67
1999-03-12318318305310503,0001,033.33
1999-03-11315319311317333,0001,056.67
1999-03-10310316310315305,0001,050
1999-03-09310312309312171,0001,040
1999-03-08316318312312151,0001,040
1999-03-05314314304313294,0001,043.33
1999-03-04308310304309126,0001,030
1999-03-03307307305307113,0001,023.33
1999-03-02310310308308118,0001,026.67
1999-03-01307312306308205,0001,026.67
1999-02-26310310305305151,0001,016.67
1999-02-25314314307310166,0001,033.33
1999-02-24312315309310188,0001,033.33
1999-02-23312312309310152,0001,033.33
1999-02-22307313302313112,0001,043.33
1999-02-19304304302302152,0001,006.67
1999-02-1830630730230284,0001,006.67
1999-02-17306309304304111,0001,013.33
1999-02-16309312303304169,0001,013.33
1999-02-15303309300309204,0001,030
1999-02-12305310302303235,0001,010
1999-02-10315315304310177,0001,033.33
1999-02-09323327315315225,0001,050
1999-02-0831632431631891,0001,060
1999-02-05330334325330155,0001,100
1999-02-04325329319329131,0001,096.67
1999-02-03328329322328139,0001,093.33
1999-02-02335337331331248,0001,103.33
1999-02-01337338333334235,0001,113.33
1999-01-29326338326338562,0001,126.67
1999-01-28325328320325185,0001,083.33
1999-01-27322325317325132,0001,083.33
1999-01-26318322314322119,0001,073.33
1999-01-25323324317322103,0001,073.33
1999-01-22325328318318198,0001,060
1999-01-21318326312326265,0001,086.67
1999-01-2031031730731775,0001,056.67
1999-01-1931731730531275,0001,040
1999-01-18318318310314109,0001,046.67
1999-01-14310317307313293,0001,043.33
1999-01-13298315296313554,0001,043.33
1999-01-12287304287298274,000993.33
1999-01-1128829028628756,000956.67
1999-01-08296299287287147,000956.67
1999-01-07300300291291117,000970
1999-01-0628729528729495,000980
1999-01-0529629628628690,000953.33
1999-01-0429029028628630,000953.33

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