4023 (株)クレハ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 363 | 369 | 363 | 365 | 102,000 | 1,216.67 |
| 2002-12-27 | 370 | 375 | 366 | 375 | 334,000 | 1,250 |
| 2002-12-26 | 365 | 367 | 355 | 364 | 381,000 | 1,213.33 |
| 2002-12-25 | 345 | 364 | 341 | 364 | 516,000 | 1,213.33 |
| 2002-12-24 | 344 | 351 | 337 | 345 | 534,000 | 1,150 |
| 2002-12-20 | 343 | 347 | 342 | 344 | 333,000 | 1,146.67 |
| 2002-12-19 | 344 | 345 | 336 | 345 | 491,000 | 1,150 |
| 2002-12-18 | 360 | 361 | 348 | 348 | 407,000 | 1,160 |
| 2002-12-17 | 363 | 370 | 356 | 360 | 396,000 | 1,200 |
| 2002-12-16 | 367 | 367 | 361 | 362 | 198,000 | 1,206.67 |
| 2002-12-13 | 356 | 369 | 355 | 368 | 769,000 | 1,226.67 |
| 2002-12-12 | 357 | 361 | 356 | 358 | 201,000 | 1,193.33 |
| 2002-12-11 | 361 | 362 | 356 | 356 | 162,000 | 1,186.67 |
| 2002-12-10 | 362 | 362 | 358 | 362 | 182,000 | 1,206.67 |
| 2002-12-09 | 357 | 360 | 356 | 358 | 89,000 | 1,193.33 |
| 2002-12-06 | 363 | 365 | 361 | 362 | 138,000 | 1,206.67 |
| 2002-12-05 | 361 | 367 | 361 | 363 | 184,000 | 1,210 |
| 2002-12-04 | 376 | 376 | 352 | 369 | 312,000 | 1,230 |
| 2002-12-03 | 375 | 383 | 374 | 382 | 200,000 | 1,273.33 |
| 2002-12-02 | 385 | 385 | 377 | 377 | 134,000 | 1,256.67 |
| 2002-11-29 | 375 | 390 | 371 | 385 | 369,000 | 1,283.33 |
| 2002-11-28 | 384 | 387 | 377 | 377 | 297,000 | 1,256.67 |
| 2002-11-27 | 375 | 384 | 372 | 384 | 240,000 | 1,280 |
| 2002-11-26 | 378 | 381 | 375 | 375 | 193,000 | 1,250 |
| 2002-11-25 | 378 | 383 | 377 | 377 | 248,000 | 1,256.67 |
| 2002-11-22 | 371 | 373 | 365 | 373 | 384,000 | 1,243.33 |
| 2002-11-21 | 363 | 369 | 363 | 368 | 221,000 | 1,226.67 |
| 2002-11-20 | 357 | 365 | 355 | 358 | 505,000 | 1,193.33 |
| 2002-11-19 | 366 | 367 | 357 | 362 | 395,000 | 1,206.67 |
| 2002-11-18 | 378 | 381 | 371 | 373 | 413,000 | 1,243.33 |
| 2002-11-15 | 375 | 376 | 368 | 375 | 542,000 | 1,250 |
| 2002-11-14 | 375 | 382 | 367 | 372 | 1,296,000 | 1,240 |
| 2002-11-13 | 359 | 371 | 355 | 371 | 213,000 | 1,236.67 |
| 2002-11-12 | 365 | 370 | 358 | 360 | 263,000 | 1,200 |
| 2002-11-11 | 380 | 380 | 370 | 371 | 211,000 | 1,236.67 |
| 2002-11-08 | 385 | 387 | 382 | 385 | 115,000 | 1,283.33 |
| 2002-11-07 | 390 | 391 | 385 | 391 | 191,000 | 1,303.33 |
| 2002-11-06 | 392 | 398 | 390 | 395 | 569,000 | 1,316.67 |
| 2002-11-05 | 385 | 390 | 384 | 390 | 411,000 | 1,300 |
| 2002-11-01 | 379 | 387 | 379 | 387 | 236,000 | 1,290 |
| 2002-10-31 | 385 | 387 | 376 | 376 | 192,000 | 1,253.33 |
| 2002-10-30 | 383 | 388 | 379 | 383 | 219,000 | 1,276.67 |
| 2002-10-29 | 378 | 383 | 378 | 383 | 117,000 | 1,276.67 |
| 2002-10-28 | 380 | 381 | 373 | 378 | 130,000 | 1,260 |
| 2002-10-25 | 375 | 381 | 375 | 380 | 132,000 | 1,266.67 |
| 2002-10-24 | 380 | 385 | 367 | 374 | 197,000 | 1,246.67 |
| 2002-10-23 | 385 | 386 | 375 | 378 | 304,000 | 1,260 |
| 2002-10-22 | 390 | 390 | 385 | 385 | 258,000 | 1,283.33 |
| 2002-10-21 | 379 | 390 | 377 | 387 | 166,000 | 1,290 |
| 2002-10-18 | 383 | 386 | 380 | 380 | 170,000 | 1,266.67 |
| 2002-10-17 | 378 | 383 | 377 | 383 | 151,000 | 1,276.67 |
| 2002-10-16 | 377 | 383 | 377 | 378 | 199,000 | 1,260 |
| 2002-10-15 | 370 | 377 | 370 | 375 | 102,000 | 1,250 |
| 2002-10-11 | 364 | 364 | 357 | 361 | 99,000 | 1,203.33 |
| 2002-10-10 | 345 | 352 | 326 | 349 | 179,000 | 1,163.33 |
| 2002-10-09 | 370 | 371 | 355 | 356 | 179,000 | 1,186.67 |
| 2002-10-08 | 368 | 374 | 365 | 373 | 343,000 | 1,243.33 |
| 2002-10-07 | 365 | 369 | 363 | 368 | 205,000 | 1,226.67 |
| 2002-10-04 | 371 | 381 | 370 | 379 | 142,000 | 1,263.33 |
| 2002-10-03 | 379 | 382 | 371 | 371 | 154,000 | 1,236.67 |
| 2002-10-02 | 385 | 386 | 376 | 376 | 212,000 | 1,253.33 |
| 2002-10-01 | 381 | 382 | 378 | 380 | 537,000 | 1,266.67 |
| 2002-09-30 | 386 | 395 | 386 | 389 | 168,000 | 1,296.67 |
| 2002-09-27 | 398 | 399 | 396 | 396 | 215,000 | 1,320 |
| 2002-09-26 | 397 | 400 | 397 | 397 | 272,000 | 1,323.33 |
| 2002-09-25 | 399 | 401 | 392 | 396 | 178,000 | 1,320 |
| 2002-09-24 | 403 | 404 | 392 | 400 | 288,000 | 1,333.33 |
| 2002-09-20 | 399 | 406 | 399 | 402 | 193,000 | 1,340 |
| 2002-09-19 | 403 | 408 | 399 | 404 | 313,000 | 1,346.67 |
| 2002-09-18 | 406 | 408 | 397 | 403 | 367,000 | 1,343.33 |
| 2002-09-17 | 401 | 409 | 399 | 406 | 663,000 | 1,353.33 |
| 2002-09-13 | 395 | 402 | 393 | 402 | 769,000 | 1,340 |
| 2002-09-12 | 401 | 401 | 397 | 399 | 650,000 | 1,330 |
| 2002-09-11 | 401 | 407 | 398 | 404 | 533,000 | 1,346.67 |
| 2002-09-10 | 407 | 407 | 398 | 400 | 462,000 | 1,333.33 |
| 2002-09-09 | 414 | 416 | 407 | 408 | 1,266,000 | 1,360 |
| 2002-09-06 | 392 | 406 | 392 | 406 | 1,426,000 | 1,353.33 |
| 2002-09-05 | 392 | 394 | 390 | 390 | 302,000 | 1,300 |
| 2002-09-04 | 386 | 391 | 382 | 390 | 456,000 | 1,300 |
| 2002-09-03 | 391 | 393 | 388 | 388 | 423,000 | 1,293.33 |
| 2002-09-02 | 393 | 396 | 391 | 391 | 285,000 | 1,303.33 |
| 2002-08-30 | 394 | 396 | 390 | 395 | 407,000 | 1,316.67 |
| 2002-08-29 | 388 | 395 | 388 | 390 | 109,000 | 1,300 |
| 2002-08-28 | 397 | 399 | 393 | 398 | 403,000 | 1,326.67 |
| 2002-08-27 | 392 | 397 | 385 | 397 | 370,000 | 1,323.33 |
| 2002-08-26 | 389 | 394 | 389 | 393 | 212,000 | 1,310 |
| 2002-08-23 | 394 | 395 | 388 | 388 | 267,000 | 1,293.33 |
| 2002-08-22 | 385 | 391 | 380 | 391 | 233,000 | 1,303.33 |
| 2002-08-21 | 377 | 387 | 377 | 385 | 199,000 | 1,283.33 |
| 2002-08-20 | 382 | 387 | 380 | 387 | 271,000 | 1,290 |
| 2002-08-19 | 386 | 386 | 373 | 374 | 290,000 | 1,246.67 |
| 2002-08-16 | 388 | 393 | 386 | 391 | 246,000 | 1,303.33 |
| 2002-08-15 | 387 | 387 | 383 | 386 | 141,000 | 1,286.67 |
| 2002-08-14 | 384 | 388 | 380 | 383 | 325,000 | 1,276.67 |
| 2002-08-13 | 386 | 388 | 380 | 383 | 266,000 | 1,276.67 |
| 2002-08-12 | 399 | 399 | 391 | 391 | 175,000 | 1,303.33 |
| 2002-08-09 | 399 | 399 | 396 | 399 | 192,000 | 1,330 |
| 2002-08-08 | 393 | 400 | 390 | 390 | 371,000 | 1,300 |
| 2002-08-07 | 387 | 392 | 386 | 392 | 312,000 | 1,306.67 |
| 2002-08-06 | 395 | 397 | 387 | 387 | 832,000 | 1,290 |
| 2002-08-05 | 386 | 395 | 386 | 390 | 409,000 | 1,300 |
| 2002-08-02 | 389 | 391 | 384 | 386 | 347,000 | 1,286.67 |
| 2002-08-01 | 390 | 391 | 387 | 389 | 215,000 | 1,296.67 |
| 2002-07-31 | 393 | 397 | 390 | 392 | 451,000 | 1,306.67 |
| 2002-07-30 | 383 | 395 | 379 | 393 | 534,000 | 1,310 |
| 2002-07-29 | 382 | 386 | 373 | 373 | 345,000 | 1,243.33 |
| 2002-07-26 | 386 | 387 | 375 | 377 | 384,000 | 1,256.67 |
| 2002-07-25 | 396 | 396 | 385 | 386 | 571,000 | 1,286.67 |
| 2002-07-24 | 397 | 397 | 386 | 386 | 450,000 | 1,286.67 |
| 2002-07-23 | 393 | 400 | 389 | 397 | 583,000 | 1,323.33 |
| 2002-07-22 | 385 | 395 | 385 | 390 | 392,000 | 1,300 |
| 2002-07-19 | 392 | 400 | 388 | 395 | 705,000 | 1,316.67 |
| 2002-07-18 | 390 | 392 | 388 | 392 | 340,000 | 1,306.67 |
| 2002-07-17 | 389 | 392 | 381 | 386 | 380,000 | 1,286.67 |
| 2002-07-16 | 383 | 388 | 376 | 379 | 427,000 | 1,263.33 |
| 2002-07-15 | 381 | 389 | 379 | 385 | 563,000 | 1,283.33 |
| 2002-07-12 | 371 | 377 | 371 | 374 | 218,000 | 1,246.67 |
| 2002-07-11 | 376 | 377 | 370 | 371 | 240,000 | 1,236.67 |
| 2002-07-10 | 386 | 386 | 380 | 380 | 209,000 | 1,266.67 |
| 2002-07-09 | 378 | 388 | 375 | 388 | 406,000 | 1,293.33 |
| 2002-07-08 | 380 | 381 | 377 | 378 | 180,000 | 1,260 |
| 2002-07-05 | 375 | 377 | 371 | 377 | 181,000 | 1,256.67 |
| 2002-07-04 | 374 | 376 | 373 | 375 | 105,000 | 1,250 |
| 2002-07-03 | 368 | 379 | 368 | 379 | 148,000 | 1,263.33 |
| 2002-07-02 | 366 | 371 | 365 | 368 | 247,000 | 1,226.67 |
| 2002-07-01 | 365 | 369 | 363 | 367 | 256,000 | 1,223.33 |
| 2002-06-28 | 362 | 368 | 360 | 365 | 271,000 | 1,216.67 |
| 2002-06-27 | 359 | 359 | 353 | 355 | 412,000 | 1,183.33 |
| 2002-06-26 | 351 | 352 | 344 | 350 | 350,000 | 1,166.67 |
| 2002-06-25 | 358 | 361 | 350 | 353 | 364,000 | 1,176.67 |
| 2002-06-24 | 344 | 358 | 341 | 354 | 227,000 | 1,180 |
| 2002-06-21 | 349 | 352 | 343 | 346 | 254,000 | 1,153.33 |
| 2002-06-20 | 350 | 350 | 341 | 348 | 223,000 | 1,160 |
| 2002-06-19 | 351 | 352 | 340 | 340 | 368,000 | 1,133.33 |
| 2002-06-18 | 352 | 356 | 347 | 350 | 295,000 | 1,166.67 |
| 2002-06-17 | 358 | 360 | 347 | 347 | 385,000 | 1,156.67 |
| 2002-06-14 | 355 | 369 | 355 | 365 | 653,000 | 1,216.67 |
| 2002-06-13 | 376 | 377 | 359 | 360 | 468,000 | 1,200 |
| 2002-06-12 | 380 | 381 | 376 | 378 | 279,000 | 1,260 |
| 2002-06-11 | 381 | 382 | 375 | 381 | 362,000 | 1,270 |
| 2002-06-10 | 378 | 382 | 377 | 378 | 147,000 | 1,260 |
| 2002-06-07 | 375 | 378 | 372 | 378 | 228,000 | 1,260 |
| 2002-06-06 | 385 | 385 | 377 | 377 | 365,000 | 1,256.67 |
| 2002-06-05 | 384 | 386 | 379 | 380 | 558,000 | 1,266.67 |
| 2002-06-04 | 396 | 396 | 385 | 388 | 332,000 | 1,293.33 |
| 2002-06-03 | 398 | 400 | 393 | 394 | 343,000 | 1,313.33 |
| 2002-05-31 | 398 | 400 | 390 | 394 | 485,000 | 1,313.33 |
| 2002-05-30 | 402 | 405 | 399 | 400 | 148,000 | 1,333.33 |
| 2002-05-29 | 406 | 410 | 402 | 406 | 146,000 | 1,353.33 |
| 2002-05-28 | 410 | 411 | 406 | 410 | 115,000 | 1,366.67 |
| 2002-05-27 | 413 | 416 | 410 | 411 | 324,000 | 1,370 |
| 2002-05-24 | 416 | 418 | 407 | 414 | 437,000 | 1,380 |
| 2002-05-23 | 409 | 411 | 400 | 411 | 328,000 | 1,370 |
| 2002-05-22 | 400 | 408 | 400 | 407 | 150,000 | 1,356.67 |
| 2002-05-21 | 397 | 400 | 393 | 400 | 185,000 | 1,333.33 |
| 2002-05-20 | 394 | 401 | 394 | 398 | 114,000 | 1,326.67 |
| 2002-05-17 | 400 | 401 | 392 | 395 | 350,000 | 1,316.67 |
| 2002-05-16 | 390 | 397 | 385 | 396 | 154,000 | 1,320 |
| 2002-05-15 | 383 | 387 | 383 | 386 | 93,000 | 1,286.67 |
| 2002-05-14 | 388 | 388 | 379 | 383 | 147,000 | 1,276.67 |
| 2002-05-13 | 388 | 389 | 384 | 387 | 156,000 | 1,290 |
| 2002-05-10 | 394 | 395 | 389 | 389 | 190,000 | 1,296.67 |
| 2002-05-09 | 402 | 403 | 392 | 394 | 104,000 | 1,313.33 |
| 2002-05-08 | 390 | 398 | 390 | 397 | 58,000 | 1,323.33 |
| 2002-05-07 | 395 | 397 | 392 | 394 | 142,000 | 1,313.33 |
| 2002-05-02 | 399 | 401 | 396 | 398 | 221,000 | 1,326.67 |
| 2002-05-01 | 401 | 402 | 399 | 402 | 279,000 | 1,340 |
| 2002-04-30 | 403 | 408 | 401 | 405 | 154,000 | 1,350 |
| 2002-04-26 | 415 | 415 | 407 | 408 | 241,000 | 1,360 |
| 2002-04-25 | 419 | 420 | 411 | 413 | 350,000 | 1,376.67 |
| 2002-04-24 | 416 | 426 | 412 | 422 | 1,244,000 | 1,406.67 |
| 2002-04-23 | 400 | 417 | 399 | 411 | 1,194,000 | 1,370 |
| 2002-04-22 | 399 | 405 | 398 | 402 | 391,000 | 1,340 |
| 2002-04-19 | 395 | 398 | 394 | 396 | 224,000 | 1,320 |
| 2002-04-18 | 393 | 395 | 390 | 395 | 136,000 | 1,316.67 |
| 2002-04-17 | 400 | 400 | 392 | 394 | 244,000 | 1,313.33 |
| 2002-04-16 | 391 | 401 | 389 | 401 | 567,000 | 1,336.67 |
| 2002-04-15 | 385 | 391 | 384 | 389 | 464,000 | 1,296.67 |
| 2002-04-12 | 385 | 389 | 382 | 385 | 401,000 | 1,283.33 |
| 2002-04-11 | 399 | 400 | 388 | 389 | 245,000 | 1,296.67 |
| 2002-04-10 | 388 | 400 | 388 | 400 | 310,000 | 1,333.33 |
| 2002-04-09 | 395 | 396 | 387 | 388 | 294,000 | 1,293.33 |
| 2002-04-08 | 400 | 403 | 396 | 398 | 223,000 | 1,326.67 |
| 2002-04-05 | 394 | 406 | 390 | 400 | 1,060,000 | 1,333.33 |
| 2002-04-04 | 390 | 398 | 388 | 391 | 450,000 | 1,303.33 |
| 2002-04-03 | 380 | 393 | 380 | 392 | 317,000 | 1,306.67 |
| 2002-04-02 | 383 | 384 | 378 | 382 | 123,000 | 1,273.33 |
| 2002-04-01 | 388 | 390 | 381 | 384 | 116,000 | 1,280 |
| 2002-03-29 | 392 | 392 | 381 | 381 | 150,000 | 1,270 |
| 2002-03-28 | 390 | 390 | 386 | 386 | 278,000 | 1,286.67 |
| 2002-03-27 | 392 | 393 | 385 | 393 | 328,000 | 1,310 |
| 2002-03-26 | 389 | 396 | 389 | 394 | 418,000 | 1,313.33 |
| 2002-03-25 | 395 | 396 | 382 | 391 | 475,000 | 1,303.33 |
| 2002-03-22 | 373 | 388 | 373 | 380 | 292,000 | 1,266.67 |
| 2002-03-20 | 393 | 393 | 370 | 370 | 508,000 | 1,233.33 |
| 2002-03-19 | 383 | 394 | 382 | 394 | 411,000 | 1,313.33 |
| 2002-03-18 | 381 | 385 | 380 | 383 | 240,000 | 1,276.67 |
| 2002-03-15 | 381 | 385 | 379 | 385 | 226,000 | 1,283.33 |
| 2002-03-14 | 375 | 383 | 375 | 381 | 197,000 | 1,270 |
| 2002-03-13 | 385 | 390 | 381 | 381 | 207,000 | 1,270 |
| 2002-03-12 | 392 | 392 | 381 | 385 | 251,000 | 1,283.33 |
| 2002-03-11 | 390 | 395 | 389 | 394 | 311,000 | 1,313.33 |
| 2002-03-08 | 386 | 392 | 386 | 388 | 526,000 | 1,293.33 |
| 2002-03-07 | 390 | 395 | 388 | 391 | 345,000 | 1,303.33 |
| 2002-03-06 | 380 | 395 | 380 | 392 | 355,000 | 1,306.67 |
| 2002-03-05 | 390 | 390 | 375 | 380 | 402,000 | 1,266.67 |
| 2002-03-04 | 380 | 390 | 379 | 390 | 356,000 | 1,300 |
| 2002-03-01 | 379 | 379 | 367 | 375 | 268,000 | 1,250 |
| 2002-02-28 | 379 | 379 | 365 | 369 | 250,000 | 1,230 |
| 2002-02-27 | 365 | 379 | 364 | 379 | 217,000 | 1,263.33 |
| 2002-02-26 | 363 | 365 | 362 | 365 | 132,000 | 1,216.67 |
| 2002-02-25 | 360 | 364 | 358 | 364 | 144,000 | 1,213.33 |
| 2002-02-22 | 363 | 364 | 358 | 360 | 198,000 | 1,200 |
| 2002-02-21 | 361 | 365 | 350 | 364 | 234,000 | 1,213.33 |
| 2002-02-20 | 356 | 361 | 354 | 360 | 131,000 | 1,200 |
| 2002-02-19 | 365 | 365 | 357 | 360 | 233,000 | 1,200 |
| 2002-02-18 | 365 | 365 | 360 | 361 | 75,000 | 1,203.33 |
| 2002-02-15 | 358 | 363 | 357 | 357 | 107,000 | 1,190 |
| 2002-02-14 | 355 | 364 | 355 | 359 | 188,000 | 1,196.67 |
| 2002-02-13 | 350 | 358 | 349 | 353 | 240,000 | 1,176.67 |
| 2002-02-12 | 352 | 357 | 346 | 355 | 358,000 | 1,183.33 |
| 2002-02-08 | 344 | 351 | 344 | 351 | 243,000 | 1,170 |
| 2002-02-07 | 345 | 353 | 344 | 350 | 115,000 | 1,166.67 |
| 2002-02-06 | 344 | 344 | 342 | 344 | 75,000 | 1,146.67 |
| 2002-02-05 | 345 | 347 | 341 | 345 | 115,000 | 1,150 |
| 2002-02-04 | 351 | 359 | 349 | 349 | 188,000 | 1,163.33 |
| 2002-02-01 | 348 | 348 | 345 | 346 | 159,000 | 1,153.33 |
| 2002-01-31 | 351 | 352 | 348 | 348 | 162,000 | 1,160 |
| 2002-01-30 | 350 | 352 | 349 | 351 | 220,000 | 1,170 |
| 2002-01-29 | 349 | 350 | 346 | 348 | 137,000 | 1,160 |
| 2002-01-28 | 349 | 354 | 348 | 350 | 251,000 | 1,166.67 |
| 2002-01-25 | 355 | 360 | 348 | 349 | 280,000 | 1,163.33 |
| 2002-01-24 | 352 | 358 | 351 | 355 | 257,000 | 1,183.33 |
| 2002-01-23 | 348 | 357 | 348 | 352 | 223,000 | 1,173.33 |
| 2002-01-22 | 365 | 369 | 358 | 358 | 251,000 | 1,193.33 |
| 2002-01-21 | 359 | 365 | 358 | 365 | 294,000 | 1,216.67 |
| 2002-01-18 | 345 | 364 | 344 | 364 | 252,000 | 1,213.33 |
| 2002-01-17 | 349 | 349 | 344 | 344 | 232,000 | 1,146.67 |
| 2002-01-16 | 341 | 349 | 341 | 349 | 232,000 | 1,163.33 |
| 2002-01-15 | 340 | 351 | 340 | 345 | 273,000 | 1,150 |
| 2002-01-11 | 351 | 357 | 351 | 354 | 418,000 | 1,180 |
| 2002-01-10 | 355 | 361 | 350 | 351 | 453,000 | 1,170 |
| 2002-01-09 | 363 | 363 | 355 | 360 | 325,000 | 1,200 |
| 2002-01-08 | 376 | 376 | 363 | 363 | 423,000 | 1,210 |
| 2002-01-07 | 375 | 384 | 371 | 378 | 473,000 | 1,260 |
| 2002-01-04 | 373 | 375 | 369 | 374 | 152,000 | 1,246.67 |
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
