4023 (株)クレハ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28364375364373214,0001,243.33
2001-12-27360370360369483,0001,230
2001-12-26365370361361288,0001,203.33
2001-12-25360372360372332,0001,240
2001-12-21365370361370293,0001,233.33
2001-12-20374374365370306,0001,233.33
2001-12-19373375368375495,0001,250
2001-12-18368372368371283,0001,236.67
2001-12-17367373362366313,0001,220
2001-12-14371376370372490,0001,240
2001-12-13376377372376221,0001,253.33
2001-12-12367380363378382,0001,260
2001-12-11374374367367331,0001,223.33
2001-12-10379379373374272,0001,246.67
2001-12-07376382372375646,0001,250
2001-12-06370374365370374,0001,233.33
2001-12-05372374364371512,0001,236.67
2001-12-04370375367372464,0001,240
2001-12-03380381376379823,0001,263.33
2001-11-303643843623711,203,0001,236.67
2001-11-29349367346364681,0001,213.33
2001-11-28355356346346310,0001,153.33
2001-11-27358360355357328,0001,190
2001-11-26349357349357452,0001,190
2001-11-22352354347354316,0001,180
2001-11-21354354344347555,0001,156.67
2001-11-203413583413581,649,0001,193.33
2001-11-19320332320330280,0001,100
2001-11-16321329319325380,0001,083.33
2001-11-15312326312326212,0001,086.67
2001-11-14314317310312333,0001,040
2001-11-13318318305308267,0001,026.67
2001-11-12333333320321139,0001,070
2001-11-09327328321323292,0001,076.67
2001-11-08325330321327231,0001,090
2001-11-07332333320325579,0001,083.33
2001-11-06333335325330509,0001,100
2001-11-05340342330334478,0001,113.33
2001-11-02331340331340673,0001,133.33
2001-11-01331332328331268,0001,103.33
2001-10-31325329322326315,0001,086.67
2001-10-30325327320327340,0001,090
2001-10-29338339326326361,0001,086.67
2001-10-26343343331334472,0001,113.33
2001-10-25348348335338723,0001,126.67
2001-10-24335345334341447,0001,136.67
2001-10-23335340333335291,0001,116.67
2001-10-22336339327330287,0001,100
2001-10-19325334318333363,0001,110
2001-10-18330330324325295,0001,083.33
2001-10-17338339331334312,0001,113.33
2001-10-16335343333341262,0001,136.67
2001-10-15336340335337130,0001,123.33
2001-10-12345347334345356,0001,150
2001-10-11343348337348296,0001,160
2001-10-10345346342342137,0001,140
2001-10-09353353341345157,0001,150
2001-10-05360361350353193,0001,176.67
2001-10-04370373355359254,0001,196.67
2001-10-03365370360366188,0001,220
2001-10-02356367351365244,0001,216.67
2001-10-01341357339351291,0001,170
2001-09-28350354343349135,0001,163.33
2001-09-27348350335339196,0001,130
2001-09-26334349334349143,0001,163.33
2001-09-25354354338339226,0001,130
2001-09-21335339330339157,0001,130
2001-09-20341345339345263,0001,150
2001-09-19346354343351260,0001,170
2001-09-18328342328336118,0001,120
2001-09-17326330323326174,0001,086.67
2001-09-14344349339344384,0001,146.67
2001-09-13321335317334431,0001,113.33
2001-09-12311330311311716,0001,036.67
2001-09-11358358351351155,0001,170
2001-09-10354356347356226,0001,186.67
2001-09-07360366355366127,0001,220
2001-09-0636036936036999,0001,230
2001-09-05369370360365178,0001,216.67
2001-09-04366370350369603,0001,230
2001-09-03380381365374324,0001,246.67
2001-08-31380396375385333,0001,283.33
2001-08-30395395384388182,0001,293.33
2001-08-29402404395395298,0001,316.67
2001-08-28409409402408459,0001,360
2001-08-27411415407408525,0001,360
2001-08-24400408397405770,0001,350
2001-08-23395402390390486,0001,300
2001-08-22389392385390243,0001,300
2001-08-21390392388389193,0001,296.67
2001-08-20390395390390161,0001,300
2001-08-17400400395395131,0001,316.67
2001-08-16398405396398424,0001,326.67
2001-08-15390405389402683,0001,340
2001-08-14385391382390244,0001,300
2001-08-13390390378381313,0001,270
2001-08-10394397386390872,0001,300
2001-08-09393394384384235,0001,280
2001-08-08393398391396483,0001,320
2001-08-07381392380392280,0001,306.67
2001-08-06390390381386118,0001,286.67
2001-08-03390394381385391,0001,283.33
2001-08-02384394384390394,0001,300
2001-08-01380384375384348,0001,280
2001-07-31372379371379273,0001,263.33
2001-07-30385388370371321,0001,236.67
2001-07-27383389382386538,0001,286.67
2001-07-26378383374381286,0001,270
2001-07-25375386370376427,0001,253.33
2001-07-24361381361381593,0001,270
2001-07-23379380360368788,0001,226.67
2001-07-19383386375380666,0001,266.67
2001-07-18405407386388671,0001,293.33
2001-07-17405408401404553,0001,346.67
2001-07-164094164034141,154,0001,380
2001-07-13398409392408775,0001,360
2001-07-12390398390394928,0001,313.33
2001-07-11400400385385717,0001,283.33
2001-07-10405410400406554,0001,353.33
2001-07-09400410393405915,0001,350
2001-07-064194194094151,416,0001,383.33
2001-07-054254304224251,418,0001,416.67
2001-07-044354404224303,919,0001,433.33
2001-07-034074324064305,355,0001,433.33
2001-07-02405408402406854,0001,353.33
2001-06-294134144054061,688,0001,353.33
2001-06-284164184034042,343,0001,346.67
2001-06-274024164014084,226,0001,360
2001-06-263934033924011,157,0001,336.67
2001-06-253964043913932,134,0001,310
2001-06-223883983853971,627,0001,323.33
2001-06-21379387378386731,0001,286.67
2001-06-20371373362372660,0001,240
2001-06-19374381370370584,0001,233.33
2001-06-18380385371373712,0001,243.33
2001-06-15385385377381961,0001,270
2001-06-143893993873903,051,0001,300
2001-06-133783903773862,048,0001,286.67
2001-06-123843863743761,647,0001,253.33
2001-06-113703883683853,510,0001,283.33
2001-06-08370370365365931,0001,216.67
2001-06-073723723633681,214,0001,226.67
2001-06-063753823673735,633,0001,243.33
2001-06-053403653373652,437,0001,216.67
2001-06-04335336330333400,0001,110
2001-06-01336338331335392,0001,116.67
2001-05-31333337330336494,0001,120
2001-05-30347347333333407,0001,110
2001-05-29348350345347275,0001,156.67
2001-05-28350352346348554,0001,160
2001-05-25348353345351885,0001,170
2001-05-24345349338343456,0001,143.33
2001-05-23348350343350416,0001,166.67
2001-05-22351352344348726,0001,160
2001-05-21328340327336683,0001,120
2001-05-18333336328333282,0001,110
2001-05-17336338326331273,0001,103.33
2001-05-16332334330333220,0001,110
2001-05-15329333328332389,0001,106.67
2001-05-14336340331337269,0001,123.33
2001-05-11349352335345357,0001,150
2001-05-10335345333345307,0001,150
2001-05-09344344336340367,0001,133.33
2001-05-08351351340344463,0001,146.67
2001-05-07360360351351293,0001,170
2001-05-02365365355360462,0001,200
2001-05-01358363353360570,0001,200
2001-04-27361362352358399,0001,193.33
2001-04-263603723603621,204,0001,206.67
2001-04-25368368355360766,0001,200
2001-04-243433693413631,740,0001,210
2001-04-23341348341343378,0001,143.33
2001-04-20341350338343963,0001,143.33
2001-04-19350354340348584,0001,160
2001-04-18350356346350436,0001,166.67
2001-04-173483503423501,062,0001,166.67
2001-04-163583613503511,018,0001,170
2001-04-133683733563621,426,0001,206.67
2001-04-123603663543653,669,0001,216.67
2001-04-1139640236136311,616,0001,210
2001-04-103873873873871,317,0001,290
2001-04-09309310302307289,0001,023.33
2001-04-06306310293310399,0001,033.33
2001-04-05296311296306805,0001,020
2001-04-04287297287295170,000983.33
2001-04-03285292284292132,000973.33
2001-04-02284288280280214,000933.33
2001-03-30293293280280111,000933.33
2001-03-29297298288288133,000960
2001-03-28303304296296215,000986.67
2001-03-27298302295302376,0001,006.67
2001-03-26290298288298365,000993.33
2001-03-2329029028429082,000966.67
2001-03-2228228928228790,000956.67
2001-03-21278290278290191,000966.67
2001-03-1927628727627849,000926.67
2001-03-1628328827527586,000916.67
2001-03-15270290265290108,000966.67
2001-03-1427627627027062,000900
2001-03-13275283273276125,000920
2001-03-1228528928028658,000953.33
2001-03-09279290279289332,000963.33
2001-03-0828028427828439,000946.67
2001-03-0728328527528498,000946.67
2001-03-0627728527728555,000950
2001-03-0527527927327570,000916.67
2001-03-02284285275275107,000916.67
2001-03-0128729028328376,000943.33
2001-02-28290290286287151,000956.67
2001-02-27289290287289166,000963.33
2001-02-2628629028628990,000963.33
2001-02-23289290283289116,000963.33
2001-02-2228728928328364,000943.33
2001-02-2128729028728993,000963.33
2001-02-20278288278288128,000960
2001-02-1928528828428839,000960
2001-02-16286289285285111,000950
2001-02-1528528828428691,000953.33
2001-02-14280286275285168,000950
2001-02-1327827827327596,000916.67
2001-02-0927727727327358,000910
2001-02-0827928027528045,000933.33
2001-02-0727928227828246,000940
2001-02-06279285275279151,000930
2001-02-05274285272283152,000943.33
2001-02-0227727727227462,000913.33
2001-02-0127427827127891,000926.67
2001-01-3127527827427851,000926.67
2001-01-3027627827527535,000916.67
2001-01-2927527827227579,000916.67
2001-01-2627827827227591,000916.67
2001-01-2527427827127896,000926.67
2001-01-2426527426527183,000903.33
2001-01-2327527627027563,000916.67
2001-01-2227527527027284,000906.67
2001-01-19280283270275234,000916.67
2001-01-18265306260290209,000966.67
2001-01-1725926425926064,000866.67
2001-01-1626026325826267,000873.33
2001-01-1525627025625997,000863.33
2001-01-12262262254255130,000850
2001-01-1126026025425885,000860
2001-01-10262267252267288,000890
2001-01-0926627226627255,000906.67
2001-01-0528228227227668,000920
2001-01-04279284276284177,000946.67

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