4023 (株)クレハ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 265 | 274 | 265 | 274 | 117,000 | 913.33 |
| 2000-12-28 | 276 | 276 | 266 | 275 | 105,000 | 916.67 |
| 2000-12-27 | 266 | 275 | 265 | 274 | 63,000 | 913.33 |
| 2000-12-26 | 276 | 277 | 264 | 269 | 80,000 | 896.67 |
| 2000-12-25 | 284 | 284 | 273 | 276 | 52,000 | 920 |
| 2000-12-22 | 270 | 278 | 270 | 274 | 147,000 | 913.33 |
| 2000-12-21 | 277 | 277 | 261 | 270 | 222,000 | 900 |
| 2000-12-20 | 286 | 286 | 281 | 285 | 200,000 | 950 |
| 2000-12-19 | 292 | 293 | 286 | 286 | 238,000 | 953.33 |
| 2000-12-18 | 277 | 290 | 277 | 290 | 171,000 | 966.67 |
| 2000-12-15 | 299 | 302 | 292 | 292 | 416,000 | 973.33 |
| 2000-12-14 | 297 | 301 | 297 | 300 | 354,000 | 1,000 |
| 2000-12-13 | 294 | 297 | 293 | 297 | 555,000 | 990 |
| 2000-12-12 | 290 | 295 | 289 | 295 | 252,000 | 983.33 |
| 2000-12-11 | 285 | 289 | 280 | 288 | 233,000 | 960 |
| 2000-12-08 | 282 | 282 | 278 | 280 | 384,000 | 933.33 |
| 2000-12-07 | 279 | 279 | 275 | 276 | 304,000 | 920 |
| 2000-12-06 | 273 | 278 | 271 | 277 | 205,000 | 923.33 |
| 2000-12-05 | 270 | 275 | 269 | 273 | 356,000 | 910 |
| 2000-12-04 | 266 | 272 | 266 | 269 | 232,000 | 896.67 |
| 2000-12-01 | 260 | 268 | 260 | 264 | 139,000 | 880 |
| 2000-11-30 | 258 | 264 | 258 | 262 | 227,000 | 873.33 |
| 2000-11-29 | 265 | 265 | 260 | 261 | 74,000 | 870 |
| 2000-11-28 | 272 | 272 | 260 | 260 | 107,000 | 866.67 |
| 2000-11-27 | 270 | 272 | 265 | 267 | 58,000 | 890 |
| 2000-11-24 | 265 | 270 | 260 | 270 | 234,000 | 900 |
| 2000-11-22 | 260 | 268 | 257 | 257 | 243,000 | 856.67 |
| 2000-11-21 | 256 | 260 | 256 | 260 | 89,000 | 866.67 |
| 2000-11-20 | 266 | 271 | 256 | 256 | 93,000 | 853.33 |
| 2000-11-17 | 255 | 260 | 253 | 258 | 341,000 | 860 |
| 2000-11-16 | 263 | 263 | 258 | 258 | 100,000 | 860 |
| 2000-11-15 | 268 | 269 | 260 | 263 | 111,000 | 876.67 |
| 2000-11-14 | 265 | 265 | 262 | 262 | 93,000 | 873.33 |
| 2000-11-13 | 267 | 267 | 260 | 265 | 120,000 | 883.33 |
| 2000-11-10 | 274 | 274 | 266 | 267 | 119,000 | 890 |
| 2000-11-09 | 270 | 275 | 270 | 272 | 105,000 | 906.67 |
| 2000-11-08 | 275 | 276 | 270 | 273 | 136,000 | 910 |
| 2000-11-07 | 273 | 274 | 270 | 273 | 52,000 | 910 |
| 2000-11-06 | 265 | 276 | 265 | 273 | 190,000 | 910 |
| 2000-11-02 | 268 | 271 | 265 | 270 | 94,000 | 900 |
| 2000-11-01 | 262 | 268 | 262 | 266 | 74,000 | 886.67 |
| 2000-10-31 | 265 | 268 | 261 | 262 | 96,000 | 873.33 |
| 2000-10-30 | 265 | 269 | 263 | 265 | 68,000 | 883.33 |
| 2000-10-27 | 274 | 274 | 265 | 265 | 88,000 | 883.33 |
| 2000-10-26 | 270 | 270 | 265 | 266 | 67,000 | 886.67 |
| 2000-10-25 | 275 | 275 | 270 | 271 | 64,000 | 903.33 |
| 2000-10-24 | 266 | 268 | 265 | 265 | 98,000 | 883.33 |
| 2000-10-23 | 263 | 268 | 262 | 266 | 86,000 | 886.67 |
| 2000-10-20 | 262 | 267 | 262 | 265 | 154,000 | 883.33 |
| 2000-10-19 | 260 | 262 | 257 | 262 | 107,000 | 873.33 |
| 2000-10-18 | 265 | 265 | 260 | 263 | 120,000 | 876.67 |
| 2000-10-17 | 268 | 270 | 266 | 266 | 170,000 | 886.67 |
| 2000-10-16 | 272 | 276 | 268 | 268 | 111,000 | 893.33 |
| 2000-10-13 | 269 | 272 | 265 | 272 | 71,000 | 906.67 |
| 2000-10-12 | 272 | 272 | 268 | 270 | 139,000 | 900 |
| 2000-10-11 | 275 | 275 | 269 | 272 | 112,000 | 906.67 |
| 2000-10-10 | 278 | 280 | 275 | 277 | 110,000 | 923.33 |
| 2000-10-06 | 282 | 282 | 278 | 278 | 170,000 | 926.67 |
| 2000-10-05 | 279 | 283 | 279 | 280 | 150,000 | 933.33 |
| 2000-10-04 | 280 | 282 | 279 | 279 | 130,000 | 930 |
| 2000-10-03 | 281 | 283 | 279 | 280 | 79,000 | 933.33 |
| 2000-10-02 | 278 | 281 | 277 | 281 | 184,000 | 936.67 |
| 2000-09-29 | 283 | 283 | 278 | 283 | 179,000 | 943.33 |
| 2000-09-28 | 275 | 279 | 275 | 277 | 72,000 | 923.33 |
| 2000-09-27 | 271 | 274 | 271 | 271 | 154,000 | 903.33 |
| 2000-09-26 | 279 | 282 | 274 | 274 | 82,000 | 913.33 |
| 2000-09-25 | 288 | 288 | 275 | 279 | 80,000 | 930 |
| 2000-09-22 | 280 | 280 | 270 | 274 | 173,000 | 913.33 |
| 2000-09-21 | 281 | 295 | 280 | 284 | 181,000 | 946.67 |
| 2000-09-20 | 284 | 297 | 284 | 296 | 200,000 | 986.67 |
| 2000-09-19 | 276 | 279 | 270 | 279 | 124,000 | 930 |
| 2000-09-18 | 267 | 277 | 267 | 271 | 167,000 | 903.33 |
| 2000-09-14 | 267 | 274 | 266 | 266 | 497,000 | 886.67 |
| 2000-09-13 | 277 | 277 | 266 | 267 | 375,000 | 890 |
| 2000-09-12 | 290 | 290 | 282 | 282 | 77,000 | 940 |
| 2000-09-11 | 288 | 295 | 287 | 290 | 95,000 | 966.67 |
| 2000-09-08 | 288 | 293 | 286 | 286 | 122,000 | 953.33 |
| 2000-09-07 | 290 | 290 | 281 | 282 | 52,000 | 940 |
| 2000-09-06 | 294 | 295 | 280 | 280 | 76,000 | 933.33 |
| 2000-09-05 | 291 | 291 | 288 | 291 | 72,000 | 970 |
| 2000-09-04 | 291 | 296 | 288 | 291 | 106,000 | 970 |
| 2000-09-01 | 283 | 291 | 283 | 288 | 142,000 | 960 |
| 2000-08-31 | 295 | 299 | 295 | 298 | 89,000 | 993.33 |
| 2000-08-30 | 294 | 300 | 294 | 300 | 67,000 | 1,000 |
| 2000-08-29 | 302 | 302 | 290 | 300 | 103,000 | 1,000 |
| 2000-08-28 | 309 | 309 | 300 | 302 | 98,000 | 1,006.67 |
| 2000-08-25 | 310 | 313 | 301 | 306 | 113,000 | 1,020 |
| 2000-08-24 | 297 | 305 | 295 | 302 | 142,000 | 1,006.67 |
| 2000-08-23 | 293 | 299 | 291 | 298 | 90,000 | 993.33 |
| 2000-08-22 | 291 | 299 | 289 | 293 | 84,000 | 976.67 |
| 2000-08-21 | 293 | 295 | 289 | 290 | 31,000 | 966.67 |
| 2000-08-18 | 291 | 295 | 286 | 295 | 107,000 | 983.33 |
| 2000-08-17 | 291 | 301 | 288 | 290 | 55,000 | 966.67 |
| 2000-08-16 | 300 | 303 | 295 | 295 | 199,000 | 983.33 |
| 2000-08-15 | 295 | 301 | 290 | 301 | 105,000 | 1,003.33 |
| 2000-08-14 | 300 | 300 | 290 | 295 | 75,000 | 983.33 |
| 2000-08-11 | 295 | 300 | 295 | 300 | 78,000 | 1,000 |
| 2000-08-10 | 290 | 295 | 288 | 295 | 134,000 | 983.33 |
| 2000-08-09 | 290 | 290 | 281 | 287 | 117,000 | 956.67 |
| 2000-08-08 | 290 | 294 | 289 | 290 | 63,000 | 966.67 |
| 2000-08-07 | 289 | 294 | 289 | 291 | 87,000 | 970 |
| 2000-08-04 | 285 | 298 | 285 | 294 | 105,000 | 980 |
| 2000-08-03 | 286 | 289 | 285 | 289 | 104,000 | 963.33 |
| 2000-08-02 | 290 | 299 | 287 | 288 | 27,000 | 960 |
| 2000-08-01 | 287 | 293 | 285 | 293 | 82,000 | 976.67 |
| 2000-07-31 | 278 | 290 | 278 | 287 | 167,000 | 956.67 |
| 2000-07-28 | 296 | 297 | 290 | 293 | 139,000 | 976.67 |
| 2000-07-27 | 300 | 300 | 295 | 296 | 151,000 | 986.67 |
| 2000-07-26 | 305 | 307 | 298 | 301 | 140,000 | 1,003.33 |
| 2000-07-25 | 311 | 311 | 305 | 308 | 205,000 | 1,026.67 |
| 2000-07-24 | 311 | 311 | 300 | 311 | 195,000 | 1,036.67 |
| 2000-07-21 | 301 | 318 | 301 | 308 | 225,000 | 1,026.67 |
| 2000-07-19 | 308 | 315 | 296 | 311 | 195,000 | 1,036.67 |
| 2000-07-18 | 317 | 317 | 306 | 308 | 214,000 | 1,026.67 |
| 2000-07-17 | 322 | 323 | 313 | 320 | 148,000 | 1,066.67 |
| 2000-07-14 | 320 | 325 | 320 | 322 | 289,000 | 1,073.33 |
| 2000-07-13 | 326 | 328 | 320 | 320 | 245,000 | 1,066.67 |
| 2000-07-12 | 335 | 335 | 324 | 326 | 428,000 | 1,086.67 |
| 2000-07-11 | 327 | 337 | 327 | 334 | 779,000 | 1,113.33 |
| 2000-07-10 | 333 | 335 | 325 | 327 | 336,000 | 1,090 |
| 2000-07-07 | 325 | 332 | 321 | 328 | 264,000 | 1,093.33 |
| 2000-07-06 | 326 | 326 | 321 | 324 | 353,000 | 1,080 |
| 2000-07-05 | 330 | 334 | 328 | 329 | 441,000 | 1,096.67 |
| 2000-07-04 | 329 | 342 | 328 | 330 | 1,615,000 | 1,100 |
| 2000-07-03 | 327 | 332 | 323 | 329 | 971,000 | 1,096.67 |
| 2000-06-30 | 317 | 319 | 316 | 318 | 367,000 | 1,060 |
| 2000-06-29 | 318 | 318 | 309 | 311 | 260,000 | 1,036.67 |
| 2000-06-28 | 315 | 319 | 309 | 309 | 270,000 | 1,030 |
| 2000-06-27 | 306 | 313 | 306 | 309 | 199,000 | 1,030 |
| 2000-06-26 | 310 | 310 | 299 | 299 | 239,000 | 996.67 |
| 2000-06-23 | 307 | 309 | 303 | 306 | 140,000 | 1,020 |
| 2000-06-22 | 315 | 320 | 306 | 307 | 225,000 | 1,023.33 |
| 2000-06-21 | 320 | 323 | 314 | 318 | 404,000 | 1,060 |
| 2000-06-20 | 311 | 317 | 309 | 315 | 421,000 | 1,050 |
| 2000-06-19 | 309 | 309 | 303 | 308 | 335,000 | 1,026.67 |
| 2000-06-16 | 305 | 310 | 301 | 305 | 215,000 | 1,016.67 |
| 2000-06-15 | 310 | 310 | 305 | 307 | 236,000 | 1,023.33 |
| 2000-06-14 | 320 | 321 | 307 | 314 | 485,000 | 1,046.67 |
| 2000-06-13 | 335 | 340 | 320 | 323 | 1,494,000 | 1,076.67 |
| 2000-06-12 | 310 | 333 | 309 | 333 | 2,248,000 | 1,110 |
| 2000-06-09 | 295 | 304 | 295 | 304 | 500,000 | 1,013.33 |
| 2000-06-08 | 299 | 300 | 296 | 298 | 195,000 | 993.33 |
| 2000-06-07 | 290 | 300 | 290 | 296 | 227,000 | 986.67 |
| 2000-06-06 | 298 | 302 | 285 | 285 | 508,000 | 950 |
| 2000-06-05 | 293 | 297 | 293 | 297 | 197,000 | 990 |
| 2000-06-02 | 293 | 293 | 288 | 290 | 145,000 | 966.67 |
| 2000-06-01 | 285 | 288 | 275 | 288 | 167,000 | 960 |
| 2000-05-31 | 285 | 290 | 280 | 280 | 135,000 | 933.33 |
| 2000-05-30 | 290 | 292 | 285 | 285 | 163,000 | 950 |
| 2000-05-29 | 294 | 294 | 285 | 293 | 177,000 | 976.67 |
| 2000-05-26 | 297 | 298 | 292 | 294 | 126,000 | 980 |
| 2000-05-25 | 295 | 302 | 293 | 293 | 327,000 | 976.67 |
| 2000-05-24 | 298 | 304 | 295 | 302 | 505,000 | 1,006.67 |
| 2000-05-23 | 295 | 308 | 295 | 297 | 910,000 | 990 |
| 2000-05-22 | 295 | 303 | 290 | 295 | 1,125,000 | 983.33 |
| 2000-05-19 | 282 | 305 | 278 | 300 | 1,128,000 | 1,000 |
| 2000-05-18 | 282 | 282 | 268 | 270 | 219,000 | 900 |
| 2000-05-17 | 278 | 283 | 273 | 283 | 173,000 | 943.33 |
| 2000-05-16 | 272 | 274 | 269 | 273 | 99,000 | 910 |
| 2000-05-15 | 270 | 272 | 268 | 268 | 112,000 | 893.33 |
| 2000-05-12 | 268 | 270 | 264 | 270 | 61,000 | 900 |
| 2000-05-11 | 270 | 270 | 262 | 268 | 80,000 | 893.33 |
| 2000-05-10 | 266 | 270 | 261 | 269 | 70,000 | 896.67 |
| 2000-05-09 | 261 | 264 | 261 | 261 | 85,000 | 870 |
| 2000-05-08 | 261 | 264 | 260 | 264 | 59,000 | 880 |
| 2000-05-02 | 258 | 263 | 255 | 263 | 88,000 | 876.67 |
| 2000-05-01 | 256 | 259 | 251 | 254 | 223,000 | 846.67 |
| 2000-04-28 | 267 | 267 | 257 | 257 | 208,000 | 856.67 |
| 2000-04-27 | 266 | 266 | 257 | 257 | 168,000 | 856.67 |
| 2000-04-26 | 265 | 266 | 261 | 265 | 139,000 | 883.33 |
| 2000-04-25 | 272 | 272 | 264 | 265 | 138,000 | 883.33 |
| 2000-04-24 | 264 | 264 | 261 | 264 | 193,000 | 880 |
| 2000-04-21 | 270 | 271 | 265 | 266 | 98,000 | 886.67 |
| 2000-04-20 | 274 | 275 | 268 | 275 | 213,000 | 916.67 |
| 2000-04-19 | 270 | 279 | 270 | 274 | 97,000 | 913.33 |
| 2000-04-18 | 283 | 283 | 260 | 280 | 265,000 | 933.33 |
| 2000-04-17 | 275 | 280 | 260 | 275 | 270,000 | 916.67 |
| 2000-04-14 | 290 | 291 | 286 | 291 | 164,000 | 970 |
| 2000-04-13 | 293 | 295 | 286 | 293 | 127,000 | 976.67 |
| 2000-04-12 | 289 | 292 | 288 | 288 | 180,000 | 960 |
| 2000-04-11 | 293 | 293 | 287 | 288 | 109,000 | 960 |
| 2000-04-10 | 290 | 293 | 288 | 293 | 255,000 | 976.67 |
| 2000-04-07 | 289 | 289 | 280 | 283 | 326,000 | 943.33 |
| 2000-04-06 | 285 | 293 | 285 | 286 | 176,000 | 953.33 |
| 2000-04-05 | 297 | 298 | 280 | 280 | 248,000 | 933.33 |
| 2000-04-04 | 288 | 306 | 287 | 300 | 794,000 | 1,000 |
| 2000-04-03 | 276 | 288 | 272 | 285 | 221,000 | 950 |
| 2000-03-31 | 280 | 285 | 277 | 285 | 104,000 | 950 |
| 2000-03-30 | 284 | 285 | 276 | 279 | 85,000 | 930 |
| 2000-03-29 | 275 | 285 | 272 | 280 | 135,000 | 933.33 |
| 2000-03-28 | 281 | 281 | 271 | 275 | 260,000 | 916.67 |
| 2000-03-27 | 282 | 282 | 270 | 280 | 250,000 | 933.33 |
| 2000-03-24 | 272 | 280 | 272 | 280 | 246,000 | 933.33 |
| 2000-03-23 | 275 | 275 | 271 | 273 | 65,000 | 910 |
| 2000-03-22 | 280 | 280 | 271 | 275 | 124,000 | 916.67 |
| 2000-03-21 | 278 | 281 | 271 | 281 | 102,000 | 936.67 |
| 2000-03-17 | 275 | 283 | 275 | 283 | 108,000 | 943.33 |
| 2000-03-16 | 285 | 289 | 275 | 289 | 207,000 | 963.33 |
| 2000-03-15 | 292 | 292 | 277 | 290 | 750,000 | 966.67 |
| 2000-03-14 | 267 | 273 | 255 | 256 | 224,000 | 853.33 |
| 2000-03-13 | 271 | 276 | 266 | 270 | 297,000 | 900 |
| 2000-03-10 | 261 | 271 | 261 | 270 | 408,000 | 900 |
| 2000-03-09 | 273 | 277 | 270 | 271 | 143,000 | 903.33 |
| 2000-03-08 | 275 | 277 | 271 | 277 | 111,000 | 923.33 |
| 2000-03-07 | 285 | 290 | 270 | 275 | 156,000 | 916.67 |
| 2000-03-06 | 280 | 290 | 275 | 290 | 427,000 | 966.67 |
| 2000-03-03 | 290 | 295 | 284 | 290 | 873,000 | 966.67 |
| 2000-03-02 | 256 | 275 | 252 | 275 | 261,000 | 916.67 |
| 2000-03-01 | 256 | 257 | 247 | 256 | 306,000 | 853.33 |
| 2000-02-29 | 258 | 259 | 250 | 255 | 155,000 | 850 |
| 2000-02-28 | 264 | 277 | 250 | 258 | 81,000 | 860 |
| 2000-02-25 | 263 | 263 | 251 | 260 | 103,000 | 866.67 |
| 2000-02-24 | 248 | 252 | 247 | 247 | 80,000 | 823.33 |
| 2000-02-23 | 249 | 250 | 245 | 249 | 157,000 | 830 |
| 2000-02-22 | 250 | 250 | 245 | 249 | 105,000 | 830 |
| 2000-02-21 | 255 | 255 | 250 | 250 | 94,000 | 833.33 |
| 2000-02-18 | 257 | 260 | 253 | 255 | 85,000 | 850 |
| 2000-02-17 | 255 | 259 | 250 | 253 | 183,000 | 843.33 |
| 2000-02-16 | 250 | 251 | 245 | 251 | 213,000 | 836.67 |
| 2000-02-15 | 259 | 259 | 250 | 251 | 175,000 | 836.67 |
| 2000-02-14 | 261 | 261 | 256 | 256 | 149,000 | 853.33 |
| 2000-02-10 | 260 | 265 | 260 | 261 | 161,000 | 870 |
| 2000-02-09 | 270 | 275 | 261 | 265 | 137,000 | 883.33 |
| 2000-02-08 | 278 | 284 | 270 | 271 | 143,000 | 903.33 |
| 2000-02-07 | 279 | 280 | 273 | 278 | 118,000 | 926.67 |
| 2000-02-04 | 280 | 285 | 275 | 279 | 129,000 | 930 |
| 2000-02-03 | 289 | 289 | 280 | 280 | 92,000 | 933.33 |
| 2000-02-02 | 285 | 290 | 283 | 285 | 152,000 | 950 |
| 2000-02-01 | 295 | 295 | 285 | 285 | 142,000 | 950 |
| 2000-01-31 | 289 | 295 | 289 | 295 | 116,000 | 983.33 |
| 2000-01-28 | 291 | 296 | 291 | 293 | 155,000 | 976.67 |
| 2000-01-27 | 293 | 298 | 285 | 290 | 118,000 | 966.67 |
| 2000-01-26 | 299 | 300 | 290 | 293 | 246,000 | 976.67 |
| 2000-01-25 | 295 | 301 | 291 | 301 | 207,000 | 1,003.33 |
| 2000-01-24 | 305 | 305 | 284 | 290 | 120,000 | 966.67 |
| 2000-01-21 | 298 | 305 | 297 | 303 | 317,000 | 1,010 |
| 2000-01-20 | 297 | 297 | 290 | 290 | 135,000 | 966.67 |
| 2000-01-19 | 295 | 297 | 290 | 297 | 81,000 | 990 |
| 2000-01-18 | 291 | 298 | 288 | 289 | 106,000 | 963.33 |
| 2000-01-17 | 286 | 289 | 283 | 288 | 114,000 | 960 |
| 2000-01-14 | 286 | 286 | 276 | 285 | 142,000 | 950 |
| 2000-01-13 | 261 | 286 | 261 | 286 | 304,000 | 953.33 |
| 2000-01-12 | 260 | 261 | 255 | 255 | 81,000 | 850 |
| 2000-01-11 | 261 | 265 | 255 | 261 | 95,000 | 870 |
| 2000-01-07 | 251 | 259 | 250 | 259 | 50,000 | 863.33 |
| 2000-01-06 | 245 | 255 | 245 | 248 | 91,000 | 826.67 |
| 2000-01-05 | 240 | 244 | 238 | 243 | 156,000 | 810 |
| 2000-01-04 | 261 | 261 | 250 | 250 | 46,000 | 833.33 |
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
