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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 364 | 375 | 364 | 373 | 214,000 | 1,243.33 |
| 2001-12-27 | 360 | 370 | 360 | 369 | 483,000 | 1,230 |
| 2001-12-26 | 365 | 370 | 361 | 361 | 288,000 | 1,203.33 |
| 2001-12-25 | 360 | 372 | 360 | 372 | 332,000 | 1,240 |
| 2001-12-21 | 365 | 370 | 361 | 370 | 293,000 | 1,233.33 |
| 2001-12-20 | 374 | 374 | 365 | 370 | 306,000 | 1,233.33 |
| 2001-12-19 | 373 | 375 | 368 | 375 | 495,000 | 1,250 |
| 2001-12-18 | 368 | 372 | 368 | 371 | 283,000 | 1,236.67 |
| 2001-12-17 | 367 | 373 | 362 | 366 | 313,000 | 1,220 |
| 2001-12-14 | 371 | 376 | 370 | 372 | 490,000 | 1,240 |
| 2001-12-13 | 376 | 377 | 372 | 376 | 221,000 | 1,253.33 |
| 2001-12-12 | 367 | 380 | 363 | 378 | 382,000 | 1,260 |
| 2001-12-11 | 374 | 374 | 367 | 367 | 331,000 | 1,223.33 |
| 2001-12-10 | 379 | 379 | 373 | 374 | 272,000 | 1,246.67 |
| 2001-12-07 | 376 | 382 | 372 | 375 | 646,000 | 1,250 |
| 2001-12-06 | 370 | 374 | 365 | 370 | 374,000 | 1,233.33 |
| 2001-12-05 | 372 | 374 | 364 | 371 | 512,000 | 1,236.67 |
| 2001-12-04 | 370 | 375 | 367 | 372 | 464,000 | 1,240 |
| 2001-12-03 | 380 | 381 | 376 | 379 | 823,000 | 1,263.33 |
| 2001-11-30 | 364 | 384 | 362 | 371 | 1,203,000 | 1,236.67 |
| 2001-11-29 | 349 | 367 | 346 | 364 | 681,000 | 1,213.33 |
| 2001-11-28 | 355 | 356 | 346 | 346 | 310,000 | 1,153.33 |
| 2001-11-27 | 358 | 360 | 355 | 357 | 328,000 | 1,190 |
| 2001-11-26 | 349 | 357 | 349 | 357 | 452,000 | 1,190 |
| 2001-11-22 | 352 | 354 | 347 | 354 | 316,000 | 1,180 |
| 2001-11-21 | 354 | 354 | 344 | 347 | 555,000 | 1,156.67 |
| 2001-11-20 | 341 | 358 | 341 | 358 | 1,649,000 | 1,193.33 |
| 2001-11-19 | 320 | 332 | 320 | 330 | 280,000 | 1,100 |
| 2001-11-16 | 321 | 329 | 319 | 325 | 380,000 | 1,083.33 |
| 2001-11-15 | 312 | 326 | 312 | 326 | 212,000 | 1,086.67 |
| 2001-11-14 | 314 | 317 | 310 | 312 | 333,000 | 1,040 |
| 2001-11-13 | 318 | 318 | 305 | 308 | 267,000 | 1,026.67 |
| 2001-11-12 | 333 | 333 | 320 | 321 | 139,000 | 1,070 |
| 2001-11-09 | 327 | 328 | 321 | 323 | 292,000 | 1,076.67 |
| 2001-11-08 | 325 | 330 | 321 | 327 | 231,000 | 1,090 |
| 2001-11-07 | 332 | 333 | 320 | 325 | 579,000 | 1,083.33 |
| 2001-11-06 | 333 | 335 | 325 | 330 | 509,000 | 1,100 |
| 2001-11-05 | 340 | 342 | 330 | 334 | 478,000 | 1,113.33 |
| 2001-11-02 | 331 | 340 | 331 | 340 | 673,000 | 1,133.33 |
| 2001-11-01 | 331 | 332 | 328 | 331 | 268,000 | 1,103.33 |
| 2001-10-31 | 325 | 329 | 322 | 326 | 315,000 | 1,086.67 |
| 2001-10-30 | 325 | 327 | 320 | 327 | 340,000 | 1,090 |
| 2001-10-29 | 338 | 339 | 326 | 326 | 361,000 | 1,086.67 |
| 2001-10-26 | 343 | 343 | 331 | 334 | 472,000 | 1,113.33 |
| 2001-10-25 | 348 | 348 | 335 | 338 | 723,000 | 1,126.67 |
| 2001-10-24 | 335 | 345 | 334 | 341 | 447,000 | 1,136.67 |
| 2001-10-23 | 335 | 340 | 333 | 335 | 291,000 | 1,116.67 |
| 2001-10-22 | 336 | 339 | 327 | 330 | 287,000 | 1,100 |
| 2001-10-19 | 325 | 334 | 318 | 333 | 363,000 | 1,110 |
| 2001-10-18 | 330 | 330 | 324 | 325 | 295,000 | 1,083.33 |
| 2001-10-17 | 338 | 339 | 331 | 334 | 312,000 | 1,113.33 |
| 2001-10-16 | 335 | 343 | 333 | 341 | 262,000 | 1,136.67 |
| 2001-10-15 | 336 | 340 | 335 | 337 | 130,000 | 1,123.33 |
| 2001-10-12 | 345 | 347 | 334 | 345 | 356,000 | 1,150 |
| 2001-10-11 | 343 | 348 | 337 | 348 | 296,000 | 1,160 |
| 2001-10-10 | 345 | 346 | 342 | 342 | 137,000 | 1,140 |
| 2001-10-09 | 353 | 353 | 341 | 345 | 157,000 | 1,150 |
| 2001-10-05 | 360 | 361 | 350 | 353 | 193,000 | 1,176.67 |
| 2001-10-04 | 370 | 373 | 355 | 359 | 254,000 | 1,196.67 |
| 2001-10-03 | 365 | 370 | 360 | 366 | 188,000 | 1,220 |
| 2001-10-02 | 356 | 367 | 351 | 365 | 244,000 | 1,216.67 |
| 2001-10-01 | 341 | 357 | 339 | 351 | 291,000 | 1,170 |
| 2001-09-28 | 350 | 354 | 343 | 349 | 135,000 | 1,163.33 |
| 2001-09-27 | 348 | 350 | 335 | 339 | 196,000 | 1,130 |
| 2001-09-26 | 334 | 349 | 334 | 349 | 143,000 | 1,163.33 |
| 2001-09-25 | 354 | 354 | 338 | 339 | 226,000 | 1,130 |
| 2001-09-21 | 335 | 339 | 330 | 339 | 157,000 | 1,130 |
| 2001-09-20 | 341 | 345 | 339 | 345 | 263,000 | 1,150 |
| 2001-09-19 | 346 | 354 | 343 | 351 | 260,000 | 1,170 |
| 2001-09-18 | 328 | 342 | 328 | 336 | 118,000 | 1,120 |
| 2001-09-17 | 326 | 330 | 323 | 326 | 174,000 | 1,086.67 |
| 2001-09-14 | 344 | 349 | 339 | 344 | 384,000 | 1,146.67 |
| 2001-09-13 | 321 | 335 | 317 | 334 | 431,000 | 1,113.33 |
| 2001-09-12 | 311 | 330 | 311 | 311 | 716,000 | 1,036.67 |
| 2001-09-11 | 358 | 358 | 351 | 351 | 155,000 | 1,170 |
| 2001-09-10 | 354 | 356 | 347 | 356 | 226,000 | 1,186.67 |
| 2001-09-07 | 360 | 366 | 355 | 366 | 127,000 | 1,220 |
| 2001-09-06 | 360 | 369 | 360 | 369 | 99,000 | 1,230 |
| 2001-09-05 | 369 | 370 | 360 | 365 | 178,000 | 1,216.67 |
| 2001-09-04 | 366 | 370 | 350 | 369 | 603,000 | 1,230 |
| 2001-09-03 | 380 | 381 | 365 | 374 | 324,000 | 1,246.67 |
| 2001-08-31 | 380 | 396 | 375 | 385 | 333,000 | 1,283.33 |
| 2001-08-30 | 395 | 395 | 384 | 388 | 182,000 | 1,293.33 |
| 2001-08-29 | 402 | 404 | 395 | 395 | 298,000 | 1,316.67 |
| 2001-08-28 | 409 | 409 | 402 | 408 | 459,000 | 1,360 |
| 2001-08-27 | 411 | 415 | 407 | 408 | 525,000 | 1,360 |
| 2001-08-24 | 400 | 408 | 397 | 405 | 770,000 | 1,350 |
| 2001-08-23 | 395 | 402 | 390 | 390 | 486,000 | 1,300 |
| 2001-08-22 | 389 | 392 | 385 | 390 | 243,000 | 1,300 |
| 2001-08-21 | 390 | 392 | 388 | 389 | 193,000 | 1,296.67 |
| 2001-08-20 | 390 | 395 | 390 | 390 | 161,000 | 1,300 |
| 2001-08-17 | 400 | 400 | 395 | 395 | 131,000 | 1,316.67 |
| 2001-08-16 | 398 | 405 | 396 | 398 | 424,000 | 1,326.67 |
| 2001-08-15 | 390 | 405 | 389 | 402 | 683,000 | 1,340 |
| 2001-08-14 | 385 | 391 | 382 | 390 | 244,000 | 1,300 |
| 2001-08-13 | 390 | 390 | 378 | 381 | 313,000 | 1,270 |
| 2001-08-10 | 394 | 397 | 386 | 390 | 872,000 | 1,300 |
| 2001-08-09 | 393 | 394 | 384 | 384 | 235,000 | 1,280 |
| 2001-08-08 | 393 | 398 | 391 | 396 | 483,000 | 1,320 |
| 2001-08-07 | 381 | 392 | 380 | 392 | 280,000 | 1,306.67 |
| 2001-08-06 | 390 | 390 | 381 | 386 | 118,000 | 1,286.67 |
| 2001-08-03 | 390 | 394 | 381 | 385 | 391,000 | 1,283.33 |
| 2001-08-02 | 384 | 394 | 384 | 390 | 394,000 | 1,300 |
| 2001-08-01 | 380 | 384 | 375 | 384 | 348,000 | 1,280 |
| 2001-07-31 | 372 | 379 | 371 | 379 | 273,000 | 1,263.33 |
| 2001-07-30 | 385 | 388 | 370 | 371 | 321,000 | 1,236.67 |
| 2001-07-27 | 383 | 389 | 382 | 386 | 538,000 | 1,286.67 |
| 2001-07-26 | 378 | 383 | 374 | 381 | 286,000 | 1,270 |
| 2001-07-25 | 375 | 386 | 370 | 376 | 427,000 | 1,253.33 |
| 2001-07-24 | 361 | 381 | 361 | 381 | 593,000 | 1,270 |
| 2001-07-23 | 379 | 380 | 360 | 368 | 788,000 | 1,226.67 |
| 2001-07-19 | 383 | 386 | 375 | 380 | 666,000 | 1,266.67 |
| 2001-07-18 | 405 | 407 | 386 | 388 | 671,000 | 1,293.33 |
| 2001-07-17 | 405 | 408 | 401 | 404 | 553,000 | 1,346.67 |
| 2001-07-16 | 409 | 416 | 403 | 414 | 1,154,000 | 1,380 |
| 2001-07-13 | 398 | 409 | 392 | 408 | 775,000 | 1,360 |
| 2001-07-12 | 390 | 398 | 390 | 394 | 928,000 | 1,313.33 |
| 2001-07-11 | 400 | 400 | 385 | 385 | 717,000 | 1,283.33 |
| 2001-07-10 | 405 | 410 | 400 | 406 | 554,000 | 1,353.33 |
| 2001-07-09 | 400 | 410 | 393 | 405 | 915,000 | 1,350 |
| 2001-07-06 | 419 | 419 | 409 | 415 | 1,416,000 | 1,383.33 |
| 2001-07-05 | 425 | 430 | 422 | 425 | 1,418,000 | 1,416.67 |
| 2001-07-04 | 435 | 440 | 422 | 430 | 3,919,000 | 1,433.33 |
| 2001-07-03 | 407 | 432 | 406 | 430 | 5,355,000 | 1,433.33 |
| 2001-07-02 | 405 | 408 | 402 | 406 | 854,000 | 1,353.33 |
| 2001-06-29 | 413 | 414 | 405 | 406 | 1,688,000 | 1,353.33 |
| 2001-06-28 | 416 | 418 | 403 | 404 | 2,343,000 | 1,346.67 |
| 2001-06-27 | 402 | 416 | 401 | 408 | 4,226,000 | 1,360 |
| 2001-06-26 | 393 | 403 | 392 | 401 | 1,157,000 | 1,336.67 |
| 2001-06-25 | 396 | 404 | 391 | 393 | 2,134,000 | 1,310 |
| 2001-06-22 | 388 | 398 | 385 | 397 | 1,627,000 | 1,323.33 |
| 2001-06-21 | 379 | 387 | 378 | 386 | 731,000 | 1,286.67 |
| 2001-06-20 | 371 | 373 | 362 | 372 | 660,000 | 1,240 |
| 2001-06-19 | 374 | 381 | 370 | 370 | 584,000 | 1,233.33 |
| 2001-06-18 | 380 | 385 | 371 | 373 | 712,000 | 1,243.33 |
| 2001-06-15 | 385 | 385 | 377 | 381 | 961,000 | 1,270 |
| 2001-06-14 | 389 | 399 | 387 | 390 | 3,051,000 | 1,300 |
| 2001-06-13 | 378 | 390 | 377 | 386 | 2,048,000 | 1,286.67 |
| 2001-06-12 | 384 | 386 | 374 | 376 | 1,647,000 | 1,253.33 |
| 2001-06-11 | 370 | 388 | 368 | 385 | 3,510,000 | 1,283.33 |
| 2001-06-08 | 370 | 370 | 365 | 365 | 931,000 | 1,216.67 |
| 2001-06-07 | 372 | 372 | 363 | 368 | 1,214,000 | 1,226.67 |
| 2001-06-06 | 375 | 382 | 367 | 373 | 5,633,000 | 1,243.33 |
| 2001-06-05 | 340 | 365 | 337 | 365 | 2,437,000 | 1,216.67 |
| 2001-06-04 | 335 | 336 | 330 | 333 | 400,000 | 1,110 |
| 2001-06-01 | 336 | 338 | 331 | 335 | 392,000 | 1,116.67 |
| 2001-05-31 | 333 | 337 | 330 | 336 | 494,000 | 1,120 |
| 2001-05-30 | 347 | 347 | 333 | 333 | 407,000 | 1,110 |
| 2001-05-29 | 348 | 350 | 345 | 347 | 275,000 | 1,156.67 |
| 2001-05-28 | 350 | 352 | 346 | 348 | 554,000 | 1,160 |
| 2001-05-25 | 348 | 353 | 345 | 351 | 885,000 | 1,170 |
| 2001-05-24 | 345 | 349 | 338 | 343 | 456,000 | 1,143.33 |
| 2001-05-23 | 348 | 350 | 343 | 350 | 416,000 | 1,166.67 |
| 2001-05-22 | 351 | 352 | 344 | 348 | 726,000 | 1,160 |
| 2001-05-21 | 328 | 340 | 327 | 336 | 683,000 | 1,120 |
| 2001-05-18 | 333 | 336 | 328 | 333 | 282,000 | 1,110 |
| 2001-05-17 | 336 | 338 | 326 | 331 | 273,000 | 1,103.33 |
| 2001-05-16 | 332 | 334 | 330 | 333 | 220,000 | 1,110 |
| 2001-05-15 | 329 | 333 | 328 | 332 | 389,000 | 1,106.67 |
| 2001-05-14 | 336 | 340 | 331 | 337 | 269,000 | 1,123.33 |
| 2001-05-11 | 349 | 352 | 335 | 345 | 357,000 | 1,150 |
| 2001-05-10 | 335 | 345 | 333 | 345 | 307,000 | 1,150 |
| 2001-05-09 | 344 | 344 | 336 | 340 | 367,000 | 1,133.33 |
| 2001-05-08 | 351 | 351 | 340 | 344 | 463,000 | 1,146.67 |
| 2001-05-07 | 360 | 360 | 351 | 351 | 293,000 | 1,170 |
| 2001-05-02 | 365 | 365 | 355 | 360 | 462,000 | 1,200 |
| 2001-05-01 | 358 | 363 | 353 | 360 | 570,000 | 1,200 |
| 2001-04-27 | 361 | 362 | 352 | 358 | 399,000 | 1,193.33 |
| 2001-04-26 | 360 | 372 | 360 | 362 | 1,204,000 | 1,206.67 |
| 2001-04-25 | 368 | 368 | 355 | 360 | 766,000 | 1,200 |
| 2001-04-24 | 343 | 369 | 341 | 363 | 1,740,000 | 1,210 |
| 2001-04-23 | 341 | 348 | 341 | 343 | 378,000 | 1,143.33 |
| 2001-04-20 | 341 | 350 | 338 | 343 | 963,000 | 1,143.33 |
| 2001-04-19 | 350 | 354 | 340 | 348 | 584,000 | 1,160 |
| 2001-04-18 | 350 | 356 | 346 | 350 | 436,000 | 1,166.67 |
| 2001-04-17 | 348 | 350 | 342 | 350 | 1,062,000 | 1,166.67 |
| 2001-04-16 | 358 | 361 | 350 | 351 | 1,018,000 | 1,170 |
| 2001-04-13 | 368 | 373 | 356 | 362 | 1,426,000 | 1,206.67 |
| 2001-04-12 | 360 | 366 | 354 | 365 | 3,669,000 | 1,216.67 |
| 2001-04-11 | 396 | 402 | 361 | 363 | 11,616,000 | 1,210 |
| 2001-04-10 | 387 | 387 | 387 | 387 | 1,317,000 | 1,290 |
| 2001-04-09 | 309 | 310 | 302 | 307 | 289,000 | 1,023.33 |
| 2001-04-06 | 306 | 310 | 293 | 310 | 399,000 | 1,033.33 |
| 2001-04-05 | 296 | 311 | 296 | 306 | 805,000 | 1,020 |
| 2001-04-04 | 287 | 297 | 287 | 295 | 170,000 | 983.33 |
| 2001-04-03 | 285 | 292 | 284 | 292 | 132,000 | 973.33 |
| 2001-04-02 | 284 | 288 | 280 | 280 | 214,000 | 933.33 |
| 2001-03-30 | 293 | 293 | 280 | 280 | 111,000 | 933.33 |
| 2001-03-29 | 297 | 298 | 288 | 288 | 133,000 | 960 |
| 2001-03-28 | 303 | 304 | 296 | 296 | 215,000 | 986.67 |
| 2001-03-27 | 298 | 302 | 295 | 302 | 376,000 | 1,006.67 |
| 2001-03-26 | 290 | 298 | 288 | 298 | 365,000 | 993.33 |
| 2001-03-23 | 290 | 290 | 284 | 290 | 82,000 | 966.67 |
| 2001-03-22 | 282 | 289 | 282 | 287 | 90,000 | 956.67 |
| 2001-03-21 | 278 | 290 | 278 | 290 | 191,000 | 966.67 |
| 2001-03-19 | 276 | 287 | 276 | 278 | 49,000 | 926.67 |
| 2001-03-16 | 283 | 288 | 275 | 275 | 86,000 | 916.67 |
| 2001-03-15 | 270 | 290 | 265 | 290 | 108,000 | 966.67 |
| 2001-03-14 | 276 | 276 | 270 | 270 | 62,000 | 900 |
| 2001-03-13 | 275 | 283 | 273 | 276 | 125,000 | 920 |
| 2001-03-12 | 285 | 289 | 280 | 286 | 58,000 | 953.33 |
| 2001-03-09 | 279 | 290 | 279 | 289 | 332,000 | 963.33 |
| 2001-03-08 | 280 | 284 | 278 | 284 | 39,000 | 946.67 |
| 2001-03-07 | 283 | 285 | 275 | 284 | 98,000 | 946.67 |
| 2001-03-06 | 277 | 285 | 277 | 285 | 55,000 | 950 |
| 2001-03-05 | 275 | 279 | 273 | 275 | 70,000 | 916.67 |
| 2001-03-02 | 284 | 285 | 275 | 275 | 107,000 | 916.67 |
| 2001-03-01 | 287 | 290 | 283 | 283 | 76,000 | 943.33 |
| 2001-02-28 | 290 | 290 | 286 | 287 | 151,000 | 956.67 |
| 2001-02-27 | 289 | 290 | 287 | 289 | 166,000 | 963.33 |
| 2001-02-26 | 286 | 290 | 286 | 289 | 90,000 | 963.33 |
| 2001-02-23 | 289 | 290 | 283 | 289 | 116,000 | 963.33 |
| 2001-02-22 | 287 | 289 | 283 | 283 | 64,000 | 943.33 |
| 2001-02-21 | 287 | 290 | 287 | 289 | 93,000 | 963.33 |
| 2001-02-20 | 278 | 288 | 278 | 288 | 128,000 | 960 |
| 2001-02-19 | 285 | 288 | 284 | 288 | 39,000 | 960 |
| 2001-02-16 | 286 | 289 | 285 | 285 | 111,000 | 950 |
| 2001-02-15 | 285 | 288 | 284 | 286 | 91,000 | 953.33 |
| 2001-02-14 | 280 | 286 | 275 | 285 | 168,000 | 950 |
| 2001-02-13 | 278 | 278 | 273 | 275 | 96,000 | 916.67 |
| 2001-02-09 | 277 | 277 | 273 | 273 | 58,000 | 910 |
| 2001-02-08 | 279 | 280 | 275 | 280 | 45,000 | 933.33 |
| 2001-02-07 | 279 | 282 | 278 | 282 | 46,000 | 940 |
| 2001-02-06 | 279 | 285 | 275 | 279 | 151,000 | 930 |
| 2001-02-05 | 274 | 285 | 272 | 283 | 152,000 | 943.33 |
| 2001-02-02 | 277 | 277 | 272 | 274 | 62,000 | 913.33 |
| 2001-02-01 | 274 | 278 | 271 | 278 | 91,000 | 926.67 |
| 2001-01-31 | 275 | 278 | 274 | 278 | 51,000 | 926.67 |
| 2001-01-30 | 276 | 278 | 275 | 275 | 35,000 | 916.67 |
| 2001-01-29 | 275 | 278 | 272 | 275 | 79,000 | 916.67 |
| 2001-01-26 | 278 | 278 | 272 | 275 | 91,000 | 916.67 |
| 2001-01-25 | 274 | 278 | 271 | 278 | 96,000 | 926.67 |
| 2001-01-24 | 265 | 274 | 265 | 271 | 83,000 | 903.33 |
| 2001-01-23 | 275 | 276 | 270 | 275 | 63,000 | 916.67 |
| 2001-01-22 | 275 | 275 | 270 | 272 | 84,000 | 906.67 |
| 2001-01-19 | 280 | 283 | 270 | 275 | 234,000 | 916.67 |
| 2001-01-18 | 265 | 306 | 260 | 290 | 209,000 | 966.67 |
| 2001-01-17 | 259 | 264 | 259 | 260 | 64,000 | 866.67 |
| 2001-01-16 | 260 | 263 | 258 | 262 | 67,000 | 873.33 |
| 2001-01-15 | 256 | 270 | 256 | 259 | 97,000 | 863.33 |
| 2001-01-12 | 262 | 262 | 254 | 255 | 130,000 | 850 |
| 2001-01-11 | 260 | 260 | 254 | 258 | 85,000 | 860 |
| 2001-01-10 | 262 | 267 | 252 | 267 | 288,000 | 890 |
| 2001-01-09 | 266 | 272 | 266 | 272 | 55,000 | 906.67 |
| 2001-01-05 | 282 | 282 | 272 | 276 | 68,000 | 920 |
| 2001-01-04 | 279 | 284 | 276 | 284 | 177,000 | 946.67 |
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
