4023 (株)クレハの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	421	421	418	419	165,000	1,396.67
2004-12-29	422	422	419	421	189,000	1,403.33
2004-12-28	424	424	418	421	256,000	1,403.33
2004-12-27	421	423	421	423	293,000	1,410
2004-12-24	423	424	420	421	412,000	1,403.33
2004-12-22	424	425	419	421	365,000	1,403.33
2004-12-21	420	424	420	423	398,000	1,410
2004-12-20	416	421	416	419	638,000	1,396.67
2004-12-17	413	416	413	416	459,000	1,386.67
2004-12-16	414	416	411	415	588,000	1,383.33
2004-12-15	409	412	407	411	525,000	1,370
2004-12-14	405	406	401	404	532,000	1,346.67
2004-12-13	406	411	404	404	577,000	1,346.67
2004-12-10	407	411	405	406	945,000	1,353.33
2004-12-09	398	407	396	405	1,812,000	1,350
2004-12-08	390	398	390	395	992,000	1,316.67
2004-12-07	393	394	389	392	718,000	1,306.67
2004-12-06	396	396	390	391	483,000	1,303.33
2004-12-03	397	398	395	396	231,000	1,320
2004-12-02	396	396	393	396	280,000	1,320
2004-12-01	392	394	391	393	262,000	1,310
2004-11-30	390	392	388	391	372,000	1,303.33
2004-11-29	388	391	388	389	406,000	1,296.67
2004-11-26	392	392	388	388	457,000	1,293.33
2004-11-25	386	393	386	390	404,000	1,300
2004-11-24	386	389	386	386	437,000	1,286.67
2004-11-22	386	390	383	383	835,000	1,276.67
2004-11-19	385	390	385	385	614,000	1,283.33
2004-11-18	395	395	387	387	883,000	1,290
2004-11-17	400	401	394	395	573,000	1,316.67
2004-11-16	401	402	398	400	1,214,000	1,333.33
2004-11-15	400	405	400	402	479,000	1,340
2004-11-12	394	401	394	399	717,000	1,330
2004-11-11	403	404	396	396	372,000	1,320
2004-11-10	405	407	403	403	241,000	1,343.33
2004-11-09	405	407	403	404	483,000	1,346.67
2004-11-08	412	414	407	409	304,000	1,363.33
2004-11-05	416	416	413	415	329,000	1,383.33
2004-11-04	420	420	413	416	511,000	1,386.67
2004-11-02	414	419	413	418	263,000	1,393.33
2004-11-01	407	415	407	412	308,000	1,373.33
2004-10-29	406	411	405	409	313,000	1,363.33
2004-10-28	407	407	402	406	262,000	1,353.33
2004-10-27	407	408	400	403	760,000	1,343.33
2004-10-26	410	410	404	406	312,000	1,353.33
2004-10-25	412	412	406	410	334,000	1,366.67
2004-10-22	410	415	410	414	156,000	1,380
2004-10-21	414	414	406	410	527,000	1,366.67
2004-10-20	417	418	413	413	289,000	1,376.67
2004-10-19	418	421	416	417	388,000	1,390
2004-10-18	413	414	410	412	175,000	1,373.33
2004-10-15	412	415	409	410	358,000	1,366.67
2004-10-14	417	420	413	413	458,000	1,376.67
2004-10-13	420	422	416	417	526,000	1,390
2004-10-12	424	424	418	419	462,000	1,396.67
2004-10-08	420	422	420	421	357,000	1,403.33
2004-10-07	425	426	421	425	502,000	1,416.67
2004-10-06	418	425	418	423	569,000	1,410
2004-10-05	425	425	417	419	602,000	1,396.67
2004-10-04	422	427	421	425	683,000	1,416.67
2004-10-01	417	420	417	419	250,000	1,396.67
2004-09-30	415	420	414	416	296,000	1,386.67
2004-09-29	416	418	415	417	123,000	1,390
2004-09-28	419	421	411	418	230,000	1,393.33
2004-09-27	421	423	419	422	105,000	1,406.67
2004-09-24	425	426	420	423	242,000	1,410
2004-09-22	429	429	424	427	257,000	1,423.33
2004-09-21	424	428	424	424	203,000	1,413.33
2004-09-17	427	428	421	423	154,000	1,410
2004-09-16	426	429	421	423	408,000	1,410
2004-09-15	437	438	430	431	192,000	1,436.67
2004-09-14	440	441	435	437	285,000	1,456.67
2004-09-13	434	440	434	440	112,000	1,466.67
2004-09-10	436	438	428	434	554,000	1,446.67
2004-09-09	447	447	438	441	317,000	1,470
2004-09-08	445	447	445	447	250,000	1,490
2004-09-07	442	447	442	445	400,000	1,483.33
2004-09-06	436	443	435	443	225,000	1,476.67
2004-09-03	442	442	432	433	211,000	1,443.33
2004-09-02	437	442	436	442	203,000	1,473.33
2004-09-01	434	439	434	437	102,000	1,456.67
2004-08-31	439	439	432	435	281,000	1,450
2004-08-30	439	442	436	440	273,000	1,466.67
2004-08-27	438	440	436	440	548,000	1,466.67
2004-08-26	441	442	437	440	298,000	1,466.67
2004-08-25	431	438	431	436	395,000	1,453.33
2004-08-24	430	432	429	432	564,000	1,440
2004-08-23	427	429	424	427	524,000	1,423.33
2004-08-20	420	426	420	422	386,000	1,406.67
2004-08-19	418	423	413	420	627,000	1,400
2004-08-18	416	421	414	419	510,000	1,396.67
2004-08-17	417	420	415	417	299,000	1,390
2004-08-16	415	416	410	416	272,000	1,386.67
2004-08-13	421	423	417	420	404,000	1,400
2004-08-12	423	425	421	422	152,000	1,406.67
2004-08-11	424	429	421	423	207,000	1,410
2004-08-10	422	425	420	422	248,000	1,406.67
2004-08-09	421	425	419	423	202,000	1,410
2004-08-06	424	427	422	426	182,000	1,420
2004-08-05	423	429	423	423	142,000	1,410
2004-08-04	423	425	419	423	174,000	1,410
2004-08-03	429	431	424	426	227,000	1,420
2004-08-02	428	433	427	427	213,000	1,423.33
2004-07-30	427	438	427	433	317,000	1,443.33
2004-07-29	427	427	423	427	260,000	1,423.33
2004-07-28	431	435	428	430	333,000	1,433.33
2004-07-27	431	437	427	429	156,000	1,430
2004-07-26	437	438	433	436	194,000	1,453.33
2004-07-23	446	446	442	442	260,000	1,473.33
2004-07-22	444	446	442	443	308,000	1,476.67
2004-07-21	444	446	442	445	222,000	1,483.33
2004-07-20	445	445	442	442	208,000	1,473.33
2004-07-16	445	446	442	445	122,000	1,483.33
2004-07-15	444	447	442	445	173,000	1,483.33
2004-07-14	450	452	444	444	422,000	1,480
2004-07-13	447	449	445	447	417,000	1,490
2004-07-12	438	446	438	442	370,000	1,473.33
2004-07-09	441	448	440	443	610,000	1,476.67
2004-07-08	440	441	437	437	494,000	1,456.67
2004-07-07	431	441	428	434	760,000	1,446.67
2004-07-06	443	446	425	429	1,417,000	1,430
2004-07-05	450	450	436	441	491,000	1,470
2004-07-02	451	454	449	452	297,000	1,506.67
2004-07-01	456	459	453	455	741,000	1,516.67
2004-06-30	453	455	452	455	320,000	1,516.67
2004-06-29	450	455	446	454	715,000	1,513.33
2004-06-28	452	454	450	452	482,000	1,506.67
2004-06-25	457	457	451	453	244,000	1,510
2004-06-24	452	457	452	456	161,000	1,520
2004-06-23	455	456	451	455	168,000	1,516.67
2004-06-22	451	455	451	454	93,000	1,513.33
2004-06-21	450	459	450	454	283,000	1,513.33
2004-06-18	453	455	443	447	451,000	1,490
2004-06-17	452	458	452	458	175,000	1,526.67
2004-06-16	459	459	454	457	190,000	1,523.33
2004-06-15	455	457	452	454	199,000	1,513.33
2004-06-14	460	463	458	459	197,000	1,530
2004-06-11	464	469	461	463	460,000	1,543.33
2004-06-10	461	473	459	473	538,000	1,576.67
2004-06-09	463	463	459	461	173,000	1,536.67
2004-06-08	460	464	458	463	334,000	1,543.33
2004-06-07	455	459	454	459	202,000	1,530
2004-06-04	446	455	445	455	430,000	1,516.67
2004-06-03	450	455	446	448	421,000	1,493.33
2004-06-02	447	450	444	449	234,000	1,496.67
2004-06-01	440	447	440	447	224,000	1,490
2004-05-31	442	442	438	442	78,000	1,473.33
2004-05-28	440	442	438	442	136,000	1,473.33
2004-05-27	438	440	435	437	193,000	1,456.67
2004-05-26	440	443	440	440	198,000	1,466.67
2004-05-25	444	445	437	442	145,000	1,473.33
2004-05-24	446	448	444	445	238,000	1,483.33
2004-05-21	437	443	437	443	285,000	1,476.67
2004-05-20	440	446	436	439	458,000	1,463.33
2004-05-19	425	435	424	434	344,000	1,446.67
2004-05-18	416	425	413	420	477,000	1,400
2004-05-17	434	436	420	421	300,000	1,403.33
2004-05-14	435	441	431	434	284,000	1,446.67
2004-05-13	440	447	430	438	467,000	1,460
2004-05-12	447	447	432	438	396,000	1,460
2004-05-11	417	440	417	434	1,421,000	1,446.67
2004-05-10	438	440	416	417	594,000	1,390
2004-05-07	446	448	440	443	296,000	1,476.67
2004-05-06	459	462	450	450	475,000	1,500
2004-04-30	463	464	454	457	578,000	1,523.33
2004-04-28	471	472	468	468	433,000	1,560
2004-04-27	473	473	467	469	340,000	1,563.33
2004-04-26	472	475	469	473	545,000	1,576.67
2004-04-23	469	471	463	471	566,000	1,570
2004-04-22	464	468	461	467	735,000	1,556.67
2004-04-21	466	467	453	459	2,332,000	1,530
2004-04-20	470	475	468	475	707,000	1,583.33
2004-04-19	470	472	465	469	499,000	1,563.33
2004-04-16	465	468	462	468	464,000	1,560
2004-04-15	475	475	461	462	1,307,000	1,540
2004-04-14	467	475	465	473	690,000	1,576.67
2004-04-13	468	470	466	467	408,000	1,556.67
2004-04-12	466	470	466	466	408,000	1,553.33
2004-04-09	469	469	462	467	609,000	1,556.67
2004-04-08	472	475	468	471	969,000	1,570
2004-04-07	471	472	466	468	664,000	1,560
2004-04-06	476	479	465	473	928,000	1,576.67
2004-04-05	476	480	471	476	1,120,000	1,586.67
2004-04-02	463	469	463	467	688,000	1,556.67
2004-04-01	471	472	465	466	712,000	1,553.33
2004-03-31	471	471	466	469	841,000	1,563.33
2004-03-30	472	474	462	465	1,063,000	1,550
2004-03-29	472	476	470	474	1,652,000	1,580
2004-03-26	466	466	458	463	789,000	1,543.33
2004-03-25	457	463	455	461	1,013,000	1,536.67
2004-03-24	459	459	451	453	883,000	1,510
2004-03-23	462	462	455	459	325,000	1,530
2004-03-22	463	463	461	462	317,000	1,540
2004-03-19	459	466	457	463	720,000	1,543.33
2004-03-18	461	462	454	458	1,080,000	1,526.67
2004-03-17	458	462	456	460	662,000	1,533.33
2004-03-16	458	459	455	458	956,000	1,526.67
2004-03-15	468	468	457	461	443,000	1,536.67
2004-03-12	457	463	457	458	639,000	1,526.67
2004-03-11	459	462	456	459	481,000	1,530
2004-03-10	462	468	459	459	395,000	1,530
2004-03-09	464	468	460	464	573,000	1,546.67
2004-03-08	461	473	460	469	1,440,000	1,563.33
2004-03-05	467	467	446	456	2,017,000	1,520
2004-03-04	474	474	467	469	861,000	1,563.33
2004-03-03	480	487	480	481	511,000	1,603.33
2004-03-02	480	483	478	479	511,000	1,596.67
2004-03-01	476	482	475	480	287,000	1,600
2004-02-27	470	476	470	476	335,000	1,586.67
2004-02-26	469	474	469	471	333,000	1,570
2004-02-25	473	477	471	474	314,000	1,580
2004-02-24	469	476	466	468	556,000	1,560
2004-02-23	460	469	460	464	382,000	1,546.67
2004-02-20	461	464	458	459	286,000	1,530
2004-02-19	463	464	458	461	458,000	1,536.67
2004-02-18	468	470	463	464	383,000	1,546.67
2004-02-17	469	474	468	469	632,000	1,563.33
2004-02-16	467	480	465	470	470,000	1,566.67
2004-02-13	461	463	450	459	573,000	1,530
2004-02-12	475	476	461	465	411,000	1,550
2004-02-10	475	477	471	475	323,000	1,583.33
2004-02-09	470	473	468	470	726,000	1,566.67
2004-02-06	479	482	476	477	234,000	1,590
2004-02-05	478	485	473	484	504,000	1,613.33
2004-02-04	477	482	475	478	634,000	1,593.33
2004-02-03	483	484	478	481	629,000	1,603.33
2004-02-02	480	485	478	479	494,000	1,596.67
2004-01-30	480	485	477	477	943,000	1,590
2004-01-29	485	489	482	486	1,096,000	1,620
2004-01-28	474	499	469	490	1,214,000	1,633.33
2004-01-27	482	482	469	470	277,000	1,566.67
2004-01-26	473	476	468	471	226,000	1,570
2004-01-23	479	479	470	476	941,000	1,586.67
2004-01-22	467	475	465	470	907,000	1,566.67
2004-01-21	451	463	450	462	535,000	1,540
2004-01-20	453	457	451	453	303,000	1,510
2004-01-19	451	459	450	456	304,000	1,520
2004-01-16	447	450	446	450	296,000	1,500
2004-01-15	452	453	446	448	389,000	1,493.33
2004-01-14	447	458	446	457	547,000	1,523.33
2004-01-13	460	461	453	457	376,000	1,523.33
2004-01-09	457	463	450	461	827,000	1,536.67
2004-01-08	451	462	450	460	1,084,000	1,533.33
2004-01-07	461	461	449	450	627,000	1,500
2004-01-06	449	462	447	456	1,290,000	1,520
2004-01-05	442	444	441	444	182,000	1,480

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4023 (株)クレハ の時系列データ [2004年度]

4023 (株)クレハの時系列データ [2004年度]