4023 (株)クレハ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30621623612614188,0002,046.67
2005-12-29622626619626401,0002,086.67
2005-12-28619626615625344,0002,083.33
2005-12-27615622613619455,0002,063.33
2005-12-26615616608614432,0002,046.67
2005-12-22620620613615346,0002,050
2005-12-21618619611619503,0002,063.33
2005-12-20606620605620765,0002,066.67
2005-12-195956085906081,032,0002,026.67
2005-12-165805955605851,188,0001,950
2005-12-15591597584585472,0001,950
2005-12-14603604590590462,0001,966.67
2005-12-13608608602603419,0002,010
2005-12-12603611598609663,0002,030
2005-12-09586600585595745,0001,983.33
2005-12-08610612590591741,0001,970
2005-12-07609615606609868,0002,030
2005-12-066116126016071,052,0002,023.33
2005-12-05600615600611911,0002,036.67
2005-12-02603606595598634,0001,993.33
2005-12-01598603598603581,0002,010
2005-11-30604606592597788,0001,990
2005-11-295826045826021,026,0002,006.67
2005-11-285795855745791,122,0001,930
2005-11-25596600587589770,0001,963.33
2005-11-24611617606606379,0002,020
2005-11-22620621606618233,0002,060
2005-11-21623628617617351,0002,056.67
2005-11-18623623610621546,0002,070
2005-11-17620626620623311,0002,076.67
2005-11-16620628612625447,0002,083.33
2005-11-15635638631633320,0002,110
2005-11-14634639624627577,0002,090
2005-11-11631636630632471,0002,106.67
2005-11-10621630613629637,0002,096.67
2005-11-095926385926291,191,0002,096.67
2005-11-08613613601602377,0002,006.67
2005-11-07616618611618695,0002,060
2005-11-045816195816151,583,0002,050
2005-11-02582593581586468,0001,953.33
2005-11-01580586579582246,0001,940
2005-10-31573591572587380,0001,956.67
2005-10-28578578571575382,0001,916.67
2005-10-27562571555569525,0001,896.67
2005-10-26561564555561359,0001,870
2005-10-25540561540560623,0001,866.67
2005-10-24556558549549179,0001,830
2005-10-21549559543559404,0001,863.33
2005-10-20552556552552171,0001,840
2005-10-19551555546554342,0001,846.67
2005-10-18561562552553405,0001,843.33
2005-10-17553561552560530,0001,866.67
2005-10-14554558550555516,0001,850
2005-10-13554559547555447,0001,850
2005-10-12559565555560471,0001,866.67
2005-10-115605625485621,077,0001,873.33
2005-10-07543552540547743,0001,823.33
2005-10-06545546534536442,0001,786.67
2005-10-05538550533544670,0001,813.33
2005-10-04529539528537356,0001,790
2005-10-03530534521528366,0001,760
2005-09-30550550535537339,0001,790
2005-09-29552552543549515,0001,830
2005-09-28540552540552657,0001,840
2005-09-27535539531538259,0001,793.33
2005-09-26535543534538516,0001,793.33
2005-09-22516532511529853,0001,763.33
2005-09-21521524517520878,0001,733.33
2005-09-20525532524525421,0001,750
2005-09-16527530523525366,0001,750
2005-09-15526533524530438,0001,766.67
2005-09-14527535527530684,0001,766.67
2005-09-13535535529531830,0001,770
2005-09-12528533524531858,0001,770
2005-09-09519522512518989,0001,726.67
2005-09-08519519508513584,0001,710
2005-09-075215385215282,528,0001,760
2005-09-065145185075151,234,0001,716.67
2005-09-05498511498511745,0001,703.33
2005-09-02499500494497558,0001,656.67
2005-09-01503506500500298,0001,666.67
2005-08-31502504502503178,0001,676.67
2005-08-30507507502502159,0001,673.33
2005-08-29509509505506322,0001,686.67
2005-08-26504509502508456,0001,693.33
2005-08-25496505495502471,0001,673.33
2005-08-24499499494497485,0001,656.67
2005-08-234955034935001,058,0001,666.67
2005-08-22492493487491460,0001,636.67
2005-08-194935014934951,663,0001,650
2005-08-18485493481491881,0001,636.67
2005-08-17478484478481315,0001,603.33
2005-08-16481487480483807,0001,610
2005-08-15470477470476391,0001,586.67
2005-08-12483483468468329,0001,560
2005-08-11484485478482523,0001,606.67
2005-08-10480485473482439,0001,606.67
2005-08-09471480468474427,0001,580
2005-08-08464472459470388,0001,566.67
2005-08-05475475463465334,0001,550
2005-08-04478478471476363,0001,586.67
2005-08-034704864694801,342,0001,600
2005-08-02490491483488484,0001,626.67
2005-08-01480490480489463,0001,630
2005-07-29481483476480291,0001,600
2005-07-28482486481481277,0001,603.33
2005-07-27480484479482192,0001,606.67
2005-07-26479481477479204,0001,596.67
2005-07-25478479475478233,0001,593.33
2005-07-22477480475475333,0001,583.33
2005-07-21489489479480317,0001,600
2005-07-20480488480488862,0001,626.67
2005-07-19476478474477330,0001,590
2005-07-15475478473476730,0001,586.67
2005-07-14467473466470677,0001,566.67
2005-07-13465468464466344,0001,553.33
2005-07-12462465460464291,0001,546.67
2005-07-11460462459459120,0001,530
2005-07-08455462455457227,0001,523.33
2005-07-07461462457459259,0001,530
2005-07-06458464457462291,0001,540
2005-07-05461461456457163,0001,523.33
2005-07-04460463458463319,0001,543.33
2005-07-01456459455455314,0001,516.67
2005-06-30457457453453276,0001,510
2005-06-29453454451453331,0001,510
2005-06-28447453446453456,0001,510
2005-06-27449450444446265,0001,486.67
2005-06-24449450447450204,0001,500
2005-06-23449452449449265,0001,496.67
2005-06-22448449445449210,0001,496.67
2005-06-21448450445447512,0001,490
2005-06-20449450446448437,0001,493.33
2005-06-17447450445446483,0001,486.67
2005-06-16450450446446271,0001,486.67
2005-06-15451451445448139,0001,493.33
2005-06-14447452447449337,0001,496.67
2005-06-13446448443443225,0001,476.67
2005-06-10442447439446457,0001,486.67
2005-06-09443444438442389,0001,473.33
2005-06-08441444439440275,0001,466.67
2005-06-07441445440445156,0001,483.33
2005-06-06437443437442299,0001,473.33
2005-06-03441442439440203,0001,466.67
2005-06-02446453443444418,0001,480
2005-06-01438446438446200,0001,486.67
2005-05-31444444438443234,0001,476.67
2005-05-30436444436444287,0001,480
2005-05-27441441436440387,0001,466.67
2005-05-26440440432437334,0001,456.67
2005-05-25450450441441243,0001,470
2005-05-24446450443445244,0001,483.33
2005-05-23445449443446137,0001,486.67
2005-05-20450451446447236,0001,490
2005-05-19443450443449266,0001,496.67
2005-05-1844044544044296,0001,473.33
2005-05-17455456438440434,0001,466.67
2005-05-16448453446446108,0001,486.67
2005-05-13457457453453147,0001,510
2005-05-12462462458459150,0001,530
2005-05-11457462456461210,0001,536.67
2005-05-10462463459461221,0001,536.67
2005-05-09458462454458353,0001,526.67
2005-05-06462462457462187,0001,540
2005-05-02455457452454297,0001,513.33
2005-04-28455457452454242,0001,513.33
2005-04-27449454449451151,0001,503.33
2005-04-2645145445045375,0001,510
2005-04-25449455447452225,0001,506.67
2005-04-22457457449454225,0001,513.33
2005-04-21445445435442415,0001,473.33
2005-04-20448452446450287,0001,500
2005-04-19444446440443364,0001,476.67
2005-04-18441446434441409,0001,470
2005-04-15452458451454326,0001,513.33
2005-04-14461466460461225,0001,536.67
2005-04-13461466460466486,0001,553.33
2005-04-12462468462463585,0001,543.33
2005-04-11469471459466560,0001,553.33
2005-04-08471478470476675,0001,586.67
2005-04-07470474469469410,0001,563.33
2005-04-06475478473473662,0001,576.67
2005-04-054674744674721,029,0001,573.33
2005-04-04460468460466304,0001,553.33
2005-04-01457469457469239,0001,563.33
2005-03-31463464459464169,0001,546.67
2005-03-30457465450459402,0001,530
2005-03-29467467458458488,0001,526.67
2005-03-28460467460465483,0001,550
2005-03-25454458453458286,0001,526.67
2005-03-24457457454454287,0001,513.33
2005-03-23457458452457252,0001,523.33
2005-03-22456458453456305,0001,520
2005-03-18449454449453355,0001,510
2005-03-17452452448449231,0001,496.67
2005-03-16453453448451238,0001,503.33
2005-03-15459460451453297,0001,510
2005-03-14462465458458360,0001,526.67
2005-03-11454465454461596,0001,536.67
2005-03-10460463456456307,0001,520
2005-03-09463469461464611,0001,546.67
2005-03-08467468465465370,0001,550
2005-03-07471472468470578,0001,566.67
2005-03-04470475468473390,0001,576.67
2005-03-03474478471475278,0001,583.33
2005-03-02474478471476336,0001,586.67
2005-03-01470475469474313,0001,580
2005-02-28470472469470260,0001,566.67
2005-02-25470472467469382,0001,563.33
2005-02-24460468460467559,0001,556.67
2005-02-23456461455458298,0001,526.67
2005-02-22460463458459356,0001,530
2005-02-21459463455460559,0001,533.33
2005-02-18457460457458350,0001,526.67
2005-02-17457460455458362,0001,526.67
2005-02-16458463455460574,0001,533.33
2005-02-15452457452456294,0001,520
2005-02-14458461455457317,0001,523.33
2005-02-10460461455456454,0001,520
2005-02-09457465457464916,0001,546.67
2005-02-08453457453456314,0001,520
2005-02-07451454449453438,0001,510
2005-02-04447456446455682,0001,516.67
2005-02-03445450445449955,0001,496.67
2005-02-02445447443445913,0001,483.33
2005-02-01443445442444422,0001,480
2005-01-31442446441445516,0001,483.33
2005-01-28443445440443721,0001,476.67
2005-01-27442442441441222,0001,470
2005-01-26438444437442702,0001,473.33
2005-01-25443443439440472,0001,466.67
2005-01-244284454284432,005,0001,476.67
2005-01-21417424416424358,0001,413.33
2005-01-20422424417419579,0001,396.67
2005-01-19428430426426599,0001,420
2005-01-18427429423425419,0001,416.67
2005-01-17421423419422262,0001,406.67
2005-01-14421423418423306,0001,410
2005-01-13427428423425210,0001,416.67
2005-01-12429430426428416,0001,426.67
2005-01-11421427421426364,0001,420
2005-01-07418420418419313,0001,396.67
2005-01-06420421416418401,0001,393.33
2005-01-05421423418420255,0001,400
2005-01-0441942141842167,0001,403.33

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