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
1999-12-30	262	262	251	251	34,000	836.67
1999-12-29	257	260	251	253	50,000	843.33
1999-12-28	262	262	250	257	81,000	856.67
1999-12-27	249	255	246	247	164,000	823.33
1999-12-24	263	263	248	248	134,000	826.67
1999-12-22	253	255	248	248	218,000	826.67
1999-12-21	252	259	250	259	250,000	863.33
1999-12-20	255	259	248	253	229,000	843.33
1999-12-17	256	260	251	251	240,000	836.67
1999-12-16	260	264	252	253	151,000	843.33
1999-12-15	266	266	260	260	123,000	866.67
1999-12-14	270	270	261	261	84,000	870
1999-12-13	270	270	265	265	138,000	883.33
1999-12-10	275	275	268	271	274,000	903.33
1999-12-09	270	272	268	270	166,000	900
1999-12-08	275	278	270	270	108,000	900
1999-12-07	285	287	275	279	101,000	930
1999-12-06	284	284	275	275	163,000	916.67
1999-12-03	280	283	266	268	268,000	893.33
1999-12-02	279	280	274	280	258,000	933.33
1999-12-01	276	284	275	275	309,000	916.67
1999-11-30	282	286	275	276	140,000	920
1999-11-29	285	286	275	277	189,000	923.33
1999-11-26	296	296	285	285	95,000	950
1999-11-25	305	305	295	296	94,000	986.67
1999-11-24	304	309	299	300	99,000	1,000
1999-11-22	305	314	304	304	74,000	1,013.33
1999-11-19	310	318	304	310	164,000	1,033.33
1999-11-18	298	300	294	295	100,000	983.33
1999-11-17	283	300	283	293	155,000	976.67
1999-11-16	267	275	266	273	226,000	910
1999-11-15	282	285	261	261	187,000	870
1999-11-12	295	298	290	292	138,000	973.33
1999-11-11	318	318	295	296	162,000	986.67
1999-11-10	318	318	311	316	101,000	1,053.33
1999-11-09	319	329	317	318	68,000	1,060
1999-11-08	317	320	316	319	39,000	1,063.33
1999-11-05	321	323	316	316	97,000	1,053.33
1999-11-04	325	333	321	332	144,000	1,106.67
1999-11-02	325	330	325	330	60,000	1,100
1999-11-01	337	337	325	330	115,000	1,100
1999-10-29	320	329	318	328	124,000	1,093.33
1999-10-28	326	326	315	318	136,000	1,060
1999-10-27	322	328	317	326	171,000	1,086.67
1999-10-26	327	327	321	321	66,000	1,070
1999-10-25	326	331	325	329	82,000	1,096.67
1999-10-22	328	332	326	326	118,000	1,086.67
1999-10-21	340	342	330	330	233,000	1,100
1999-10-20	330	342	330	339	204,000	1,130
1999-10-19	336	336	325	332	96,000	1,106.67
1999-10-18	335	338	326	326	195,000	1,086.67
1999-10-15	336	343	336	341	362,000	1,136.67
1999-10-14	335	338	331	336	193,000	1,120
1999-10-13	337	338	330	338	137,000	1,126.67
1999-10-12	345	345	325	337	86,000	1,123.33
1999-10-08	320	335	320	335	387,000	1,116.67
1999-10-07	320	323	319	320	122,000	1,066.67
1999-10-06	318	320	318	319	108,000	1,063.33
1999-10-05	320	323	317	317	117,000	1,056.67
1999-10-04	328	330	318	330	122,000	1,100
1999-10-01	317	329	317	328	113,000	1,093.33
1999-09-30	316	332	312	332	111,000	1,106.67
1999-09-29	320	320	310	316	98,000	1,053.33
1999-09-28	319	320	315	315	75,000	1,050
1999-09-27	320	325	316	316	45,000	1,053.33
1999-09-24	330	330	315	315	100,000	1,050
1999-09-22	319	329	317	320	94,000	1,066.67
1999-09-21	325	336	320	336	151,000	1,120
1999-09-20	322	335	322	335	164,000	1,116.67
1999-09-17	315	322	313	322	170,000	1,073.33
1999-09-16	317	320	313	319	140,000	1,063.33
1999-09-14	326	329	321	323	76,000	1,076.67
1999-09-13	322	330	322	326	193,000	1,086.67
1999-09-10	328	333	313	322	507,000	1,073.33
1999-09-09	335	350	330	333	145,000	1,110
1999-09-08	340	345	326	338	183,000	1,126.67
1999-09-07	353	356	340	345	370,000	1,150
1999-09-06	361	363	351	351	735,000	1,170
1999-09-03	325	364	325	358	1,589,000	1,193.33
1999-09-02	325	329	324	325	529,000	1,083.33
1999-09-01	335	335	320	330	256,000	1,100
1999-08-31	337	337	325	325	199,000	1,083.33
1999-08-30	330	340	329	336	435,000	1,120
1999-08-27	330	330	325	328	141,000	1,093.33
1999-08-26	320	330	320	320	130,000	1,066.67
1999-08-25	334	334	321	321	151,000	1,070
1999-08-24	322	328	318	324	128,000	1,080
1999-08-23	325	330	320	322	155,000	1,073.33
1999-08-20	318	328	315	320	283,000	1,066.67
1999-08-19	318	320	314	319	163,000	1,063.33
1999-08-18	338	338	320	323	150,000	1,076.67
1999-08-17	336	336	328	333	166,000	1,110
1999-08-16	335	340	332	335	202,000	1,116.67
1999-08-13	336	336	330	332	295,000	1,106.67
1999-08-12	345	346	340	341	515,000	1,136.67
1999-08-11	335	344	332	344	729,000	1,146.67
1999-08-10	331	334	320	330	368,000	1,100
1999-08-09	332	340	327	327	921,000	1,090
1999-08-06	338	339	320	322	1,544,000	1,073.33
1999-08-05	311	315	308	308	89,000	1,026.67
1999-08-04	315	321	313	313	81,000	1,043.33
1999-08-03	315	320	310	320	58,000	1,066.67
1999-08-02	323	323	311	314	59,000	1,046.67
1999-07-30	319	326	314	325	233,000	1,083.33
1999-07-29	310	322	310	320	193,000	1,066.67
1999-07-28	320	320	311	319	63,000	1,063.33
1999-07-27	311	325	310	321	146,000	1,070
1999-07-26	310	315	310	310	65,000	1,033.33
1999-07-23	321	321	311	311	118,000	1,036.67
1999-07-22	324	324	316	316	85,000	1,053.33
1999-07-21	324	326	319	326	87,000	1,086.67
1999-07-19	319	322	317	319	86,000	1,063.33
1999-07-16	321	326	317	317	142,000	1,056.67
1999-07-15	330	332	321	326	159,000	1,086.67
1999-07-14	336	336	326	326	268,000	1,086.67
1999-07-13	324	342	324	337	549,000	1,123.33
1999-07-12	322	325	319	324	149,000	1,080
1999-07-09	320	321	316	321	131,000	1,070
1999-07-08	321	323	317	318	97,000	1,060
1999-07-07	325	325	317	318	191,000	1,060
1999-07-06	326	326	321	322	150,000	1,073.33
1999-07-05	322	329	321	328	184,000	1,093.33
1999-07-02	321	321	317	321	221,000	1,070
1999-07-01	325	329	315	317	187,000	1,056.67
1999-06-30	326	327	320	322	143,000	1,073.33
1999-06-29	324	330	320	321	119,000	1,070
1999-06-28	330	330	323	323	119,000	1,076.67
1999-06-25	326	328	324	325	118,000	1,083.33
1999-06-24	325	329	321	322	155,000	1,073.33
1999-06-23	333	334	325	325	114,000	1,083.33
1999-06-22	337	339	331	335	227,000	1,116.67
1999-06-21	332	336	331	334	143,000	1,113.33
1999-06-18	339	339	325	327	421,000	1,090
1999-06-17	339	341	320	330	847,000	1,100
1999-06-16	316	335	316	332	366,000	1,106.67
1999-06-15	325	326	312	313	179,000	1,043.33
1999-06-14	316	324	315	324	258,000	1,080
1999-06-11	323	324	313	313	283,000	1,043.33
1999-06-10	310	318	308	318	116,000	1,060
1999-06-09	311	313	306	306	69,000	1,020
1999-06-08	309	310	307	310	24,000	1,033.33
1999-06-07	306	313	305	312	74,000	1,040
1999-06-04	305	308	304	305	45,000	1,016.67
1999-06-03	305	309	303	303	90,000	1,010
1999-06-02	317	317	305	310	48,000	1,033.33
1999-06-01	299	308	299	302	88,000	1,006.67
1999-05-31	299	308	299	308	115,000	1,026.67
1999-05-28	309	309	298	300	135,000	1,000
1999-05-27	310	310	305	309	67,000	1,030
1999-05-26	304	313	304	306	59,000	1,020
1999-05-25	307	307	303	303	85,000	1,010
1999-05-24	312	320	308	309	72,000	1,030
1999-05-21	311	312	308	308	96,000	1,026.67
1999-05-20	316	316	309	310	109,000	1,033.33
1999-05-19	309	316	308	316	125,000	1,053.33
1999-05-18	313	318	308	308	181,000	1,026.67
1999-05-17	320	320	313	313	175,000	1,043.33
1999-05-14	326	328	324	324	155,000	1,080
1999-05-13	329	331	325	326	177,000	1,086.67
1999-05-12	332	332	325	330	89,000	1,100
1999-05-11	333	333	325	327	117,000	1,090
1999-05-10	330	335	330	333	86,000	1,110
1999-05-07	331	335	321	335	237,000	1,116.67
1999-05-06	323	335	321	333	213,000	1,110
1999-04-30	326	326	321	321	75,000	1,070
1999-04-28	326	330	322	322	80,000	1,073.33
1999-04-27	325	330	321	325	134,000	1,083.33
1999-04-26	322	330	322	330	128,000	1,100
1999-04-23	329	331	325	330	55,000	1,100
1999-04-22	330	332	325	327	105,000	1,090
1999-04-21	339	340	330	335	108,000	1,116.67
1999-04-20	345	345	335	335	144,000	1,116.67
1999-04-19	347	349	341	345	391,000	1,150
1999-04-16	335	348	335	345	841,000	1,150
1999-04-15	335	335	330	334	265,000	1,113.33
1999-04-14	333	335	325	335	222,000	1,116.67
1999-04-13	330	334	330	333	208,000	1,110
1999-04-12	330	330	321	326	120,000	1,086.67
1999-04-09	335	335	326	330	246,000	1,100
1999-04-08	332	334	327	333	303,000	1,110
1999-04-07	320	330	316	329	381,000	1,096.67
1999-04-06	317	320	310	320	201,000	1,066.67
1999-04-05	315	318	311	314	156,000	1,046.67
1999-04-02	310	310	306	310	134,000	1,033.33
1999-04-01	308	312	307	310	174,000	1,033.33
1999-03-31	307	308	305	308	112,000	1,026.67
1999-03-30	311	313	305	305	122,000	1,016.67
1999-03-29	307	312	305	308	125,000	1,026.67
1999-03-26	318	318	300	308	189,000	1,026.67
1999-03-25	318	319	310	318	269,000	1,060
1999-03-24	310	320	307	320	105,000	1,066.67
1999-03-23	316	316	310	316	219,000	1,053.33
1999-03-19	310	316	308	316	222,000	1,053.33
1999-03-18	320	320	305	305	323,000	1,016.67
1999-03-17	321	325	314	320	251,000	1,066.67
1999-03-16	316	320	314	320	349,000	1,066.67
1999-03-15	310	311	307	311	169,000	1,036.67
1999-03-12	318	318	305	310	503,000	1,033.33
1999-03-11	315	319	311	317	333,000	1,056.67
1999-03-10	310	316	310	315	305,000	1,050
1999-03-09	310	312	309	312	171,000	1,040
1999-03-08	316	318	312	312	151,000	1,040
1999-03-05	314	314	304	313	294,000	1,043.33
1999-03-04	308	310	304	309	126,000	1,030
1999-03-03	307	307	305	307	113,000	1,023.33
1999-03-02	310	310	308	308	118,000	1,026.67
1999-03-01	307	312	306	308	205,000	1,026.67
1999-02-26	310	310	305	305	151,000	1,016.67
1999-02-25	314	314	307	310	166,000	1,033.33
1999-02-24	312	315	309	310	188,000	1,033.33
1999-02-23	312	312	309	310	152,000	1,033.33
1999-02-22	307	313	302	313	112,000	1,043.33
1999-02-19	304	304	302	302	152,000	1,006.67
1999-02-18	306	307	302	302	84,000	1,006.67
1999-02-17	306	309	304	304	111,000	1,013.33
1999-02-16	309	312	303	304	169,000	1,013.33
1999-02-15	303	309	300	309	204,000	1,030
1999-02-12	305	310	302	303	235,000	1,010
1999-02-10	315	315	304	310	177,000	1,033.33
1999-02-09	323	327	315	315	225,000	1,050
1999-02-08	316	324	316	318	91,000	1,060
1999-02-05	330	334	325	330	155,000	1,100
1999-02-04	325	329	319	329	131,000	1,096.67
1999-02-03	328	329	322	328	139,000	1,093.33
1999-02-02	335	337	331	331	248,000	1,103.33
1999-02-01	337	338	333	334	235,000	1,113.33
1999-01-29	326	338	326	338	562,000	1,126.67
1999-01-28	325	328	320	325	185,000	1,083.33
1999-01-27	322	325	317	325	132,000	1,083.33
1999-01-26	318	322	314	322	119,000	1,073.33
1999-01-25	323	324	317	322	103,000	1,073.33
1999-01-22	325	328	318	318	198,000	1,060
1999-01-21	318	326	312	326	265,000	1,086.67
1999-01-20	310	317	307	317	75,000	1,056.67
1999-01-19	317	317	305	312	75,000	1,040
1999-01-18	318	318	310	314	109,000	1,046.67
1999-01-14	310	317	307	313	293,000	1,043.33
1999-01-13	298	315	296	313	554,000	1,043.33
1999-01-12	287	304	287	298	274,000	993.33
1999-01-11	288	290	286	287	56,000	956.67
1999-01-08	296	299	287	287	147,000	956.67
1999-01-07	300	300	291	291	117,000	970
1999-01-06	287	295	287	294	95,000	980
1999-01-05	296	296	286	286	90,000	953.33
1999-01-04	290	290	286	286	30,000	953.33

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

4023 (株)クレハ の時系列データ [1999年度]

4023 (株)クレハの時系列データ [1999年度]