4023 (株)クレハ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 442 | 437 | 440 | 203,000 | 1,466.67 |
| 2003-12-29 | 429 | 436 | 429 | 436 | 248,000 | 1,453.33 |
| 2003-12-26 | 432 | 436 | 431 | 433 | 303,000 | 1,443.33 |
| 2003-12-25 | 435 | 435 | 428 | 430 | 189,000 | 1,433.33 |
| 2003-12-24 | 427 | 432 | 427 | 430 | 312,000 | 1,433.33 |
| 2003-12-22 | 425 | 435 | 424 | 431 | 531,000 | 1,436.67 |
| 2003-12-19 | 435 | 437 | 424 | 425 | 755,000 | 1,416.67 |
| 2003-12-18 | 433 | 436 | 429 | 432 | 880,000 | 1,440 |
| 2003-12-17 | 432 | 432 | 428 | 429 | 364,000 | 1,430 |
| 2003-12-16 | 428 | 434 | 425 | 431 | 417,000 | 1,436.67 |
| 2003-12-15 | 427 | 434 | 425 | 431 | 877,000 | 1,436.67 |
| 2003-12-12 | 423 | 427 | 417 | 426 | 759,000 | 1,420 |
| 2003-12-11 | 417 | 417 | 411 | 416 | 449,000 | 1,386.67 |
| 2003-12-10 | 417 | 418 | 411 | 411 | 360,000 | 1,370 |
| 2003-12-09 | 417 | 421 | 415 | 416 | 465,000 | 1,386.67 |
| 2003-12-08 | 416 | 417 | 411 | 417 | 605,000 | 1,390 |
| 2003-12-05 | 427 | 427 | 418 | 419 | 2,010,000 | 1,396.67 |
| 2003-12-04 | 432 | 435 | 427 | 430 | 501,000 | 1,433.33 |
| 2003-12-03 | 435 | 439 | 435 | 435 | 178,000 | 1,450 |
| 2003-12-02 | 440 | 442 | 436 | 438 | 207,000 | 1,460 |
| 2003-12-01 | 430 | 437 | 430 | 436 | 461,000 | 1,453.33 |
| 2003-11-28 | 435 | 439 | 433 | 435 | 651,000 | 1,450 |
| 2003-11-27 | 421 | 440 | 421 | 436 | 1,466,000 | 1,453.33 |
| 2003-11-26 | 420 | 428 | 418 | 419 | 1,015,000 | 1,396.67 |
| 2003-11-25 | 435 | 436 | 415 | 415 | 1,001,000 | 1,383.33 |
| 2003-11-21 | 443 | 444 | 433 | 434 | 323,000 | 1,446.67 |
| 2003-11-20 | 444 | 449 | 441 | 445 | 390,000 | 1,483.33 |
| 2003-11-19 | 448 | 448 | 438 | 441 | 556,000 | 1,470 |
| 2003-11-18 | 431 | 435 | 427 | 433 | 414,000 | 1,443.33 |
| 2003-11-17 | 433 | 440 | 429 | 429 | 718,000 | 1,430 |
| 2003-11-14 | 429 | 445 | 429 | 439 | 1,062,000 | 1,463.33 |
| 2003-11-13 | 426 | 426 | 415 | 417 | 510,000 | 1,390 |
| 2003-11-12 | 422 | 429 | 414 | 421 | 427,000 | 1,403.33 |
| 2003-11-11 | 424 | 431 | 417 | 422 | 538,000 | 1,406.67 |
| 2003-11-10 | 433 | 438 | 426 | 427 | 434,000 | 1,423.33 |
| 2003-11-07 | 435 | 438 | 433 | 434 | 134,000 | 1,446.67 |
| 2003-11-06 | 438 | 442 | 433 | 433 | 351,000 | 1,443.33 |
| 2003-11-05 | 443 | 445 | 439 | 443 | 211,000 | 1,476.67 |
| 2003-11-04 | 441 | 447 | 438 | 443 | 372,000 | 1,476.67 |
| 2003-10-31 | 435 | 439 | 433 | 433 | 288,000 | 1,443.33 |
| 2003-10-30 | 435 | 439 | 435 | 435 | 302,000 | 1,450 |
| 2003-10-29 | 433 | 441 | 433 | 436 | 287,000 | 1,453.33 |
| 2003-10-28 | 431 | 437 | 428 | 432 | 178,000 | 1,440 |
| 2003-10-27 | 430 | 439 | 428 | 433 | 211,000 | 1,443.33 |
| 2003-10-24 | 438 | 440 | 427 | 434 | 286,000 | 1,446.67 |
| 2003-10-23 | 449 | 450 | 436 | 437 | 272,000 | 1,456.67 |
| 2003-10-22 | 461 | 462 | 448 | 449 | 369,000 | 1,496.67 |
| 2003-10-21 | 457 | 465 | 457 | 461 | 628,000 | 1,536.67 |
| 2003-10-20 | 453 | 458 | 453 | 457 | 480,000 | 1,523.33 |
| 2003-10-17 | 453 | 455 | 448 | 448 | 228,000 | 1,493.33 |
| 2003-10-16 | 446 | 453 | 443 | 452 | 940,000 | 1,506.67 |
| 2003-10-15 | 438 | 443 | 435 | 436 | 540,000 | 1,453.33 |
| 2003-10-14 | 441 | 442 | 432 | 433 | 396,000 | 1,443.33 |
| 2003-10-10 | 430 | 439 | 428 | 436 | 528,000 | 1,453.33 |
| 2003-10-09 | 432 | 436 | 424 | 432 | 551,000 | 1,440 |
| 2003-10-08 | 443 | 449 | 437 | 437 | 293,000 | 1,456.67 |
| 2003-10-07 | 447 | 449 | 442 | 442 | 216,000 | 1,473.33 |
| 2003-10-06 | 450 | 454 | 445 | 446 | 222,000 | 1,486.67 |
| 2003-10-03 | 445 | 447 | 441 | 444 | 269,000 | 1,480 |
| 2003-10-02 | 453 | 454 | 441 | 445 | 322,000 | 1,483.33 |
| 2003-10-01 | 438 | 448 | 437 | 443 | 536,000 | 1,476.67 |
| 2003-09-30 | 433 | 443 | 430 | 438 | 355,000 | 1,460 |
| 2003-09-29 | 438 | 439 | 431 | 433 | 408,000 | 1,443.33 |
| 2003-09-26 | 447 | 447 | 434 | 442 | 371,000 | 1,473.33 |
| 2003-09-25 | 447 | 452 | 446 | 447 | 386,000 | 1,490 |
| 2003-09-24 | 454 | 460 | 443 | 447 | 472,000 | 1,490 |
| 2003-09-22 | 462 | 467 | 446 | 454 | 620,000 | 1,513.33 |
| 2003-09-19 | 465 | 468 | 462 | 465 | 521,000 | 1,550 |
| 2003-09-18 | 464 | 470 | 462 | 467 | 390,000 | 1,556.67 |
| 2003-09-17 | 460 | 462 | 457 | 460 | 560,000 | 1,533.33 |
| 2003-09-16 | 454 | 459 | 453 | 457 | 713,000 | 1,523.33 |
| 2003-09-12 | 453 | 460 | 451 | 452 | 849,000 | 1,506.67 |
| 2003-09-11 | 455 | 456 | 449 | 453 | 473,000 | 1,510 |
| 2003-09-10 | 468 | 470 | 454 | 456 | 1,078,000 | 1,520 |
| 2003-09-09 | 470 | 471 | 466 | 469 | 292,000 | 1,563.33 |
| 2003-09-08 | 470 | 477 | 466 | 475 | 222,000 | 1,583.33 |
| 2003-09-05 | 465 | 478 | 465 | 472 | 468,000 | 1,573.33 |
| 2003-09-04 | 471 | 477 | 466 | 467 | 344,000 | 1,556.67 |
| 2003-09-03 | 475 | 479 | 469 | 471 | 333,000 | 1,570 |
| 2003-09-02 | 480 | 481 | 473 | 474 | 326,000 | 1,580 |
| 2003-09-01 | 473 | 485 | 472 | 482 | 457,000 | 1,606.67 |
| 2003-08-29 | 468 | 473 | 467 | 469 | 196,000 | 1,563.33 |
| 2003-08-28 | 470 | 472 | 466 | 467 | 271,000 | 1,556.67 |
| 2003-08-27 | 463 | 472 | 462 | 466 | 322,000 | 1,553.33 |
| 2003-08-26 | 464 | 469 | 457 | 462 | 446,000 | 1,540 |
| 2003-08-25 | 470 | 474 | 464 | 464 | 196,000 | 1,546.67 |
| 2003-08-22 | 478 | 479 | 468 | 468 | 465,000 | 1,560 |
| 2003-08-21 | 480 | 481 | 474 | 479 | 450,000 | 1,596.67 |
| 2003-08-20 | 489 | 489 | 479 | 485 | 261,000 | 1,616.67 |
| 2003-08-19 | 483 | 491 | 483 | 489 | 987,000 | 1,630 |
| 2003-08-18 | 467 | 475 | 467 | 473 | 335,000 | 1,576.67 |
| 2003-08-15 | 470 | 472 | 464 | 467 | 254,000 | 1,556.67 |
| 2003-08-14 | 458 | 467 | 458 | 467 | 205,000 | 1,556.67 |
| 2003-08-13 | 466 | 468 | 462 | 465 | 215,000 | 1,550 |
| 2003-08-12 | 463 | 467 | 458 | 464 | 249,000 | 1,546.67 |
| 2003-08-11 | 453 | 458 | 451 | 458 | 249,000 | 1,526.67 |
| 2003-08-08 | 452 | 455 | 446 | 452 | 377,000 | 1,506.67 |
| 2003-08-07 | 455 | 455 | 446 | 447 | 429,000 | 1,490 |
| 2003-08-06 | 450 | 453 | 445 | 452 | 797,000 | 1,506.67 |
| 2003-08-05 | 463 | 464 | 451 | 451 | 344,000 | 1,503.33 |
| 2003-08-04 | 470 | 471 | 464 | 468 | 170,000 | 1,560 |
| 2003-08-01 | 460 | 475 | 457 | 468 | 483,000 | 1,560 |
| 2003-07-31 | 465 | 465 | 453 | 455 | 326,000 | 1,516.67 |
| 2003-07-30 | 465 | 471 | 458 | 465 | 199,000 | 1,550 |
| 2003-07-29 | 470 | 471 | 465 | 467 | 258,000 | 1,556.67 |
| 2003-07-28 | 461 | 466 | 460 | 465 | 315,000 | 1,550 |
| 2003-07-25 | 462 | 462 | 452 | 453 | 456,000 | 1,510 |
| 2003-07-24 | 469 | 469 | 459 | 461 | 346,000 | 1,536.67 |
| 2003-07-23 | 465 | 474 | 465 | 471 | 363,000 | 1,570 |
| 2003-07-22 | 465 | 466 | 458 | 459 | 262,000 | 1,530 |
| 2003-07-18 | 441 | 471 | 441 | 468 | 513,000 | 1,560 |
| 2003-07-17 | 459 | 459 | 451 | 451 | 352,000 | 1,503.33 |
| 2003-07-16 | 476 | 477 | 459 | 465 | 488,000 | 1,550 |
| 2003-07-15 | 474 | 474 | 469 | 471 | 571,000 | 1,570 |
| 2003-07-14 | 463 | 477 | 462 | 472 | 1,993,000 | 1,573.33 |
| 2003-07-11 | 453 | 471 | 450 | 465 | 910,000 | 1,550 |
| 2003-07-10 | 440 | 455 | 440 | 452 | 345,000 | 1,506.67 |
| 2003-07-09 | 446 | 450 | 441 | 449 | 501,000 | 1,496.67 |
| 2003-07-08 | 457 | 457 | 448 | 450 | 429,000 | 1,500 |
| 2003-07-07 | 446 | 457 | 446 | 455 | 362,000 | 1,516.67 |
| 2003-07-04 | 446 | 456 | 445 | 451 | 361,000 | 1,503.33 |
| 2003-07-03 | 458 | 458 | 445 | 446 | 609,000 | 1,486.67 |
| 2003-07-02 | 458 | 458 | 448 | 455 | 528,000 | 1,516.67 |
| 2003-07-01 | 452 | 464 | 450 | 458 | 1,245,000 | 1,526.67 |
| 2003-06-30 | 450 | 456 | 448 | 451 | 924,000 | 1,503.33 |
| 2003-06-27 | 443 | 451 | 443 | 443 | 1,186,000 | 1,476.67 |
| 2003-06-26 | 438 | 441 | 431 | 439 | 709,000 | 1,463.33 |
| 2003-06-25 | 424 | 445 | 424 | 442 | 2,294,000 | 1,473.33 |
| 2003-06-24 | 420 | 426 | 418 | 422 | 946,000 | 1,406.67 |
| 2003-06-23 | 415 | 424 | 412 | 417 | 448,000 | 1,390 |
| 2003-06-20 | 408 | 416 | 407 | 412 | 409,000 | 1,373.33 |
| 2003-06-19 | 417 | 419 | 412 | 413 | 367,000 | 1,376.67 |
| 2003-06-18 | 420 | 426 | 420 | 422 | 336,000 | 1,406.67 |
| 2003-06-17 | 418 | 420 | 417 | 418 | 370,000 | 1,393.33 |
| 2003-06-16 | 419 | 421 | 417 | 420 | 385,000 | 1,400 |
| 2003-06-13 | 415 | 421 | 413 | 421 | 582,000 | 1,403.33 |
| 2003-06-12 | 422 | 424 | 415 | 415 | 459,000 | 1,383.33 |
| 2003-06-11 | 421 | 427 | 419 | 422 | 357,000 | 1,406.67 |
| 2003-06-10 | 420 | 424 | 417 | 422 | 230,000 | 1,406.67 |
| 2003-06-09 | 428 | 428 | 420 | 423 | 199,000 | 1,410 |
| 2003-06-06 | 423 | 428 | 417 | 427 | 367,000 | 1,423.33 |
| 2003-06-05 | 422 | 423 | 415 | 415 | 258,000 | 1,383.33 |
| 2003-06-04 | 424 | 428 | 422 | 423 | 246,000 | 1,410 |
| 2003-06-03 | 424 | 427 | 422 | 425 | 179,000 | 1,416.67 |
| 2003-06-02 | 432 | 433 | 426 | 428 | 186,000 | 1,426.67 |
| 2003-05-30 | 432 | 442 | 430 | 432 | 430,000 | 1,440 |
| 2003-05-29 | 422 | 439 | 420 | 437 | 492,000 | 1,456.67 |
| 2003-05-28 | 424 | 430 | 423 | 423 | 122,000 | 1,410 |
| 2003-05-27 | 423 | 426 | 421 | 422 | 157,000 | 1,406.67 |
| 2003-05-26 | 421 | 429 | 421 | 424 | 96,000 | 1,413.33 |
| 2003-05-23 | 416 | 430 | 416 | 426 | 211,000 | 1,420 |
| 2003-05-22 | 427 | 428 | 418 | 421 | 140,000 | 1,403.33 |
| 2003-05-21 | 428 | 433 | 422 | 428 | 270,000 | 1,426.67 |
| 2003-05-20 | 428 | 438 | 428 | 430 | 184,000 | 1,433.33 |
| 2003-05-19 | 442 | 442 | 424 | 428 | 186,000 | 1,426.67 |
| 2003-05-16 | 432 | 445 | 432 | 444 | 354,000 | 1,480 |
| 2003-05-15 | 445 | 452 | 431 | 437 | 1,317,000 | 1,456.67 |
| 2003-05-14 | 440 | 449 | 440 | 445 | 388,000 | 1,483.33 |
| 2003-05-13 | 436 | 449 | 436 | 444 | 709,000 | 1,480 |
| 2003-05-12 | 437 | 442 | 435 | 436 | 189,000 | 1,453.33 |
| 2003-05-09 | 438 | 442 | 432 | 439 | 337,000 | 1,463.33 |
| 2003-05-08 | 429 | 442 | 429 | 437 | 754,000 | 1,456.67 |
| 2003-05-07 | 428 | 434 | 425 | 431 | 198,000 | 1,436.67 |
| 2003-05-06 | 432 | 435 | 429 | 429 | 309,000 | 1,430 |
| 2003-05-02 | 433 | 434 | 426 | 432 | 361,000 | 1,440 |
| 2003-05-01 | 421 | 435 | 421 | 432 | 410,000 | 1,440 |
| 2003-04-30 | 418 | 428 | 418 | 421 | 398,000 | 1,403.33 |
| 2003-04-28 | 415 | 420 | 411 | 418 | 344,000 | 1,393.33 |
| 2003-04-25 | 421 | 423 | 414 | 419 | 265,000 | 1,396.67 |
| 2003-04-24 | 419 | 427 | 418 | 421 | 209,000 | 1,403.33 |
| 2003-04-23 | 422 | 430 | 421 | 423 | 345,000 | 1,410 |
| 2003-04-22 | 427 | 427 | 420 | 423 | 406,000 | 1,410 |
| 2003-04-21 | 428 | 431 | 427 | 429 | 455,000 | 1,430 |
| 2003-04-18 | 423 | 431 | 420 | 430 | 786,000 | 1,433.33 |
| 2003-04-17 | 430 | 434 | 426 | 428 | 842,000 | 1,426.67 |
| 2003-04-16 | 432 | 433 | 420 | 430 | 788,000 | 1,433.33 |
| 2003-04-15 | 411 | 438 | 411 | 437 | 1,767,000 | 1,456.67 |
| 2003-04-14 | 411 | 413 | 404 | 412 | 753,000 | 1,373.33 |
| 2003-04-11 | 406 | 412 | 402 | 411 | 1,128,000 | 1,370 |
| 2003-04-10 | 396 | 405 | 386 | 405 | 480,000 | 1,350 |
| 2003-04-09 | 396 | 399 | 393 | 396 | 216,000 | 1,320 |
| 2003-04-08 | 395 | 398 | 390 | 398 | 351,000 | 1,326.67 |
| 2003-04-07 | 391 | 400 | 391 | 396 | 356,000 | 1,320 |
| 2003-04-04 | 383 | 390 | 382 | 387 | 301,000 | 1,290 |
| 2003-04-03 | 392 | 393 | 385 | 386 | 345,000 | 1,286.67 |
| 2003-04-02 | 383 | 389 | 383 | 389 | 192,000 | 1,296.67 |
| 2003-04-01 | 380 | 386 | 376 | 381 | 65,000 | 1,270 |
| 2003-03-31 | 382 | 386 | 381 | 385 | 229,000 | 1,283.33 |
| 2003-03-28 | 393 | 393 | 387 | 392 | 325,000 | 1,306.67 |
| 2003-03-27 | 382 | 393 | 382 | 390 | 292,000 | 1,300 |
| 2003-03-26 | 385 | 387 | 379 | 386 | 243,000 | 1,286.67 |
| 2003-03-25 | 380 | 383 | 375 | 383 | 190,000 | 1,276.67 |
| 2003-03-24 | 383 | 391 | 379 | 385 | 264,000 | 1,283.33 |
| 2003-03-20 | 357 | 383 | 355 | 383 | 875,000 | 1,276.67 |
| 2003-03-19 | 352 | 352 | 344 | 352 | 504,000 | 1,173.33 |
| 2003-03-18 | 356 | 360 | 355 | 355 | 381,000 | 1,183.33 |
| 2003-03-17 | 357 | 358 | 348 | 354 | 329,000 | 1,180 |
| 2003-03-14 | 357 | 363 | 357 | 362 | 749,000 | 1,206.67 |
| 2003-03-13 | 362 | 367 | 355 | 360 | 274,000 | 1,200 |
| 2003-03-12 | 352 | 361 | 350 | 360 | 509,000 | 1,200 |
| 2003-03-11 | 358 | 362 | 353 | 355 | 272,000 | 1,183.33 |
| 2003-03-10 | 367 | 367 | 352 | 363 | 342,000 | 1,210 |
| 2003-03-07 | 375 | 376 | 369 | 369 | 349,000 | 1,230 |
| 2003-03-06 | 383 | 389 | 380 | 380 | 228,000 | 1,266.67 |
| 2003-03-05 | 383 | 385 | 380 | 381 | 235,000 | 1,270 |
| 2003-03-04 | 384 | 391 | 384 | 384 | 143,000 | 1,280 |
| 2003-03-03 | 383 | 386 | 381 | 386 | 154,000 | 1,286.67 |
| 2003-02-28 | 382 | 386 | 379 | 386 | 92,000 | 1,286.67 |
| 2003-02-27 | 382 | 384 | 378 | 384 | 117,000 | 1,280 |
| 2003-02-26 | 383 | 387 | 378 | 383 | 122,000 | 1,276.67 |
| 2003-02-25 | 389 | 389 | 382 | 383 | 204,000 | 1,276.67 |
| 2003-02-24 | 387 | 391 | 385 | 390 | 233,000 | 1,300 |
| 2003-02-21 | 392 | 395 | 383 | 387 | 371,000 | 1,290 |
| 2003-02-20 | 398 | 404 | 391 | 392 | 1,018,000 | 1,306.67 |
| 2003-02-19 | 388 | 391 | 386 | 388 | 276,000 | 1,293.33 |
| 2003-02-18 | 386 | 386 | 379 | 385 | 655,000 | 1,283.33 |
| 2003-02-17 | 391 | 394 | 380 | 380 | 617,000 | 1,266.67 |
| 2003-02-14 | 390 | 398 | 386 | 391 | 470,000 | 1,303.33 |
| 2003-02-13 | 396 | 397 | 390 | 395 | 482,000 | 1,316.67 |
| 2003-02-12 | 395 | 404 | 395 | 398 | 327,000 | 1,326.67 |
| 2003-02-10 | 392 | 399 | 392 | 393 | 285,000 | 1,310 |
| 2003-02-07 | 394 | 396 | 394 | 396 | 98,000 | 1,320 |
| 2003-02-06 | 395 | 396 | 392 | 394 | 262,000 | 1,313.33 |
| 2003-02-05 | 389 | 397 | 389 | 390 | 340,000 | 1,300 |
| 2003-02-04 | 392 | 392 | 389 | 389 | 261,000 | 1,296.67 |
| 2003-02-03 | 393 | 396 | 388 | 393 | 416,000 | 1,310 |
| 2003-01-31 | 383 | 395 | 383 | 388 | 601,000 | 1,293.33 |
| 2003-01-30 | 386 | 390 | 384 | 386 | 229,000 | 1,286.67 |
| 2003-01-29 | 384 | 392 | 383 | 384 | 394,000 | 1,280 |
| 2003-01-28 | 384 | 390 | 380 | 388 | 349,000 | 1,293.33 |
| 2003-01-27 | 381 | 387 | 377 | 385 | 400,000 | 1,283.33 |
| 2003-01-24 | 379 | 388 | 375 | 388 | 1,156,000 | 1,293.33 |
| 2003-01-23 | 369 | 374 | 368 | 371 | 715,000 | 1,236.67 |
| 2003-01-22 | 380 | 382 | 366 | 368 | 352,000 | 1,226.67 |
| 2003-01-21 | 375 | 383 | 366 | 381 | 886,000 | 1,270 |
| 2003-01-20 | 370 | 371 | 366 | 370 | 279,000 | 1,233.33 |
| 2003-01-17 | 373 | 376 | 370 | 370 | 429,000 | 1,233.33 |
| 2003-01-16 | 376 | 377 | 368 | 370 | 375,000 | 1,233.33 |
| 2003-01-15 | 372 | 376 | 372 | 376 | 171,000 | 1,253.33 |
| 2003-01-14 | 369 | 373 | 368 | 371 | 125,000 | 1,236.67 |
| 2003-01-10 | 376 | 376 | 369 | 374 | 117,000 | 1,246.67 |
| 2003-01-09 | 369 | 376 | 366 | 376 | 207,000 | 1,253.33 |
| 2003-01-08 | 373 | 377 | 369 | 369 | 124,000 | 1,230 |
| 2003-01-07 | 375 | 376 | 373 | 373 | 114,000 | 1,243.33 |
| 2003-01-06 | 365 | 375 | 365 | 375 | 80,000 | 1,250 |
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
