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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 621 | 623 | 612 | 614 | 188,000 | 2,046.67 |
| 2005-12-29 | 622 | 626 | 619 | 626 | 401,000 | 2,086.67 |
| 2005-12-28 | 619 | 626 | 615 | 625 | 344,000 | 2,083.33 |
| 2005-12-27 | 615 | 622 | 613 | 619 | 455,000 | 2,063.33 |
| 2005-12-26 | 615 | 616 | 608 | 614 | 432,000 | 2,046.67 |
| 2005-12-22 | 620 | 620 | 613 | 615 | 346,000 | 2,050 |
| 2005-12-21 | 618 | 619 | 611 | 619 | 503,000 | 2,063.33 |
| 2005-12-20 | 606 | 620 | 605 | 620 | 765,000 | 2,066.67 |
| 2005-12-19 | 595 | 608 | 590 | 608 | 1,032,000 | 2,026.67 |
| 2005-12-16 | 580 | 595 | 560 | 585 | 1,188,000 | 1,950 |
| 2005-12-15 | 591 | 597 | 584 | 585 | 472,000 | 1,950 |
| 2005-12-14 | 603 | 604 | 590 | 590 | 462,000 | 1,966.67 |
| 2005-12-13 | 608 | 608 | 602 | 603 | 419,000 | 2,010 |
| 2005-12-12 | 603 | 611 | 598 | 609 | 663,000 | 2,030 |
| 2005-12-09 | 586 | 600 | 585 | 595 | 745,000 | 1,983.33 |
| 2005-12-08 | 610 | 612 | 590 | 591 | 741,000 | 1,970 |
| 2005-12-07 | 609 | 615 | 606 | 609 | 868,000 | 2,030 |
| 2005-12-06 | 611 | 612 | 601 | 607 | 1,052,000 | 2,023.33 |
| 2005-12-05 | 600 | 615 | 600 | 611 | 911,000 | 2,036.67 |
| 2005-12-02 | 603 | 606 | 595 | 598 | 634,000 | 1,993.33 |
| 2005-12-01 | 598 | 603 | 598 | 603 | 581,000 | 2,010 |
| 2005-11-30 | 604 | 606 | 592 | 597 | 788,000 | 1,990 |
| 2005-11-29 | 582 | 604 | 582 | 602 | 1,026,000 | 2,006.67 |
| 2005-11-28 | 579 | 585 | 574 | 579 | 1,122,000 | 1,930 |
| 2005-11-25 | 596 | 600 | 587 | 589 | 770,000 | 1,963.33 |
| 2005-11-24 | 611 | 617 | 606 | 606 | 379,000 | 2,020 |
| 2005-11-22 | 620 | 621 | 606 | 618 | 233,000 | 2,060 |
| 2005-11-21 | 623 | 628 | 617 | 617 | 351,000 | 2,056.67 |
| 2005-11-18 | 623 | 623 | 610 | 621 | 546,000 | 2,070 |
| 2005-11-17 | 620 | 626 | 620 | 623 | 311,000 | 2,076.67 |
| 2005-11-16 | 620 | 628 | 612 | 625 | 447,000 | 2,083.33 |
| 2005-11-15 | 635 | 638 | 631 | 633 | 320,000 | 2,110 |
| 2005-11-14 | 634 | 639 | 624 | 627 | 577,000 | 2,090 |
| 2005-11-11 | 631 | 636 | 630 | 632 | 471,000 | 2,106.67 |
| 2005-11-10 | 621 | 630 | 613 | 629 | 637,000 | 2,096.67 |
| 2005-11-09 | 592 | 638 | 592 | 629 | 1,191,000 | 2,096.67 |
| 2005-11-08 | 613 | 613 | 601 | 602 | 377,000 | 2,006.67 |
| 2005-11-07 | 616 | 618 | 611 | 618 | 695,000 | 2,060 |
| 2005-11-04 | 581 | 619 | 581 | 615 | 1,583,000 | 2,050 |
| 2005-11-02 | 582 | 593 | 581 | 586 | 468,000 | 1,953.33 |
| 2005-11-01 | 580 | 586 | 579 | 582 | 246,000 | 1,940 |
| 2005-10-31 | 573 | 591 | 572 | 587 | 380,000 | 1,956.67 |
| 2005-10-28 | 578 | 578 | 571 | 575 | 382,000 | 1,916.67 |
| 2005-10-27 | 562 | 571 | 555 | 569 | 525,000 | 1,896.67 |
| 2005-10-26 | 561 | 564 | 555 | 561 | 359,000 | 1,870 |
| 2005-10-25 | 540 | 561 | 540 | 560 | 623,000 | 1,866.67 |
| 2005-10-24 | 556 | 558 | 549 | 549 | 179,000 | 1,830 |
| 2005-10-21 | 549 | 559 | 543 | 559 | 404,000 | 1,863.33 |
| 2005-10-20 | 552 | 556 | 552 | 552 | 171,000 | 1,840 |
| 2005-10-19 | 551 | 555 | 546 | 554 | 342,000 | 1,846.67 |
| 2005-10-18 | 561 | 562 | 552 | 553 | 405,000 | 1,843.33 |
| 2005-10-17 | 553 | 561 | 552 | 560 | 530,000 | 1,866.67 |
| 2005-10-14 | 554 | 558 | 550 | 555 | 516,000 | 1,850 |
| 2005-10-13 | 554 | 559 | 547 | 555 | 447,000 | 1,850 |
| 2005-10-12 | 559 | 565 | 555 | 560 | 471,000 | 1,866.67 |
| 2005-10-11 | 560 | 562 | 548 | 562 | 1,077,000 | 1,873.33 |
| 2005-10-07 | 543 | 552 | 540 | 547 | 743,000 | 1,823.33 |
| 2005-10-06 | 545 | 546 | 534 | 536 | 442,000 | 1,786.67 |
| 2005-10-05 | 538 | 550 | 533 | 544 | 670,000 | 1,813.33 |
| 2005-10-04 | 529 | 539 | 528 | 537 | 356,000 | 1,790 |
| 2005-10-03 | 530 | 534 | 521 | 528 | 366,000 | 1,760 |
| 2005-09-30 | 550 | 550 | 535 | 537 | 339,000 | 1,790 |
| 2005-09-29 | 552 | 552 | 543 | 549 | 515,000 | 1,830 |
| 2005-09-28 | 540 | 552 | 540 | 552 | 657,000 | 1,840 |
| 2005-09-27 | 535 | 539 | 531 | 538 | 259,000 | 1,793.33 |
| 2005-09-26 | 535 | 543 | 534 | 538 | 516,000 | 1,793.33 |
| 2005-09-22 | 516 | 532 | 511 | 529 | 853,000 | 1,763.33 |
| 2005-09-21 | 521 | 524 | 517 | 520 | 878,000 | 1,733.33 |
| 2005-09-20 | 525 | 532 | 524 | 525 | 421,000 | 1,750 |
| 2005-09-16 | 527 | 530 | 523 | 525 | 366,000 | 1,750 |
| 2005-09-15 | 526 | 533 | 524 | 530 | 438,000 | 1,766.67 |
| 2005-09-14 | 527 | 535 | 527 | 530 | 684,000 | 1,766.67 |
| 2005-09-13 | 535 | 535 | 529 | 531 | 830,000 | 1,770 |
| 2005-09-12 | 528 | 533 | 524 | 531 | 858,000 | 1,770 |
| 2005-09-09 | 519 | 522 | 512 | 518 | 989,000 | 1,726.67 |
| 2005-09-08 | 519 | 519 | 508 | 513 | 584,000 | 1,710 |
| 2005-09-07 | 521 | 538 | 521 | 528 | 2,528,000 | 1,760 |
| 2005-09-06 | 514 | 518 | 507 | 515 | 1,234,000 | 1,716.67 |
| 2005-09-05 | 498 | 511 | 498 | 511 | 745,000 | 1,703.33 |
| 2005-09-02 | 499 | 500 | 494 | 497 | 558,000 | 1,656.67 |
| 2005-09-01 | 503 | 506 | 500 | 500 | 298,000 | 1,666.67 |
| 2005-08-31 | 502 | 504 | 502 | 503 | 178,000 | 1,676.67 |
| 2005-08-30 | 507 | 507 | 502 | 502 | 159,000 | 1,673.33 |
| 2005-08-29 | 509 | 509 | 505 | 506 | 322,000 | 1,686.67 |
| 2005-08-26 | 504 | 509 | 502 | 508 | 456,000 | 1,693.33 |
| 2005-08-25 | 496 | 505 | 495 | 502 | 471,000 | 1,673.33 |
| 2005-08-24 | 499 | 499 | 494 | 497 | 485,000 | 1,656.67 |
| 2005-08-23 | 495 | 503 | 493 | 500 | 1,058,000 | 1,666.67 |
| 2005-08-22 | 492 | 493 | 487 | 491 | 460,000 | 1,636.67 |
| 2005-08-19 | 493 | 501 | 493 | 495 | 1,663,000 | 1,650 |
| 2005-08-18 | 485 | 493 | 481 | 491 | 881,000 | 1,636.67 |
| 2005-08-17 | 478 | 484 | 478 | 481 | 315,000 | 1,603.33 |
| 2005-08-16 | 481 | 487 | 480 | 483 | 807,000 | 1,610 |
| 2005-08-15 | 470 | 477 | 470 | 476 | 391,000 | 1,586.67 |
| 2005-08-12 | 483 | 483 | 468 | 468 | 329,000 | 1,560 |
| 2005-08-11 | 484 | 485 | 478 | 482 | 523,000 | 1,606.67 |
| 2005-08-10 | 480 | 485 | 473 | 482 | 439,000 | 1,606.67 |
| 2005-08-09 | 471 | 480 | 468 | 474 | 427,000 | 1,580 |
| 2005-08-08 | 464 | 472 | 459 | 470 | 388,000 | 1,566.67 |
| 2005-08-05 | 475 | 475 | 463 | 465 | 334,000 | 1,550 |
| 2005-08-04 | 478 | 478 | 471 | 476 | 363,000 | 1,586.67 |
| 2005-08-03 | 470 | 486 | 469 | 480 | 1,342,000 | 1,600 |
| 2005-08-02 | 490 | 491 | 483 | 488 | 484,000 | 1,626.67 |
| 2005-08-01 | 480 | 490 | 480 | 489 | 463,000 | 1,630 |
| 2005-07-29 | 481 | 483 | 476 | 480 | 291,000 | 1,600 |
| 2005-07-28 | 482 | 486 | 481 | 481 | 277,000 | 1,603.33 |
| 2005-07-27 | 480 | 484 | 479 | 482 | 192,000 | 1,606.67 |
| 2005-07-26 | 479 | 481 | 477 | 479 | 204,000 | 1,596.67 |
| 2005-07-25 | 478 | 479 | 475 | 478 | 233,000 | 1,593.33 |
| 2005-07-22 | 477 | 480 | 475 | 475 | 333,000 | 1,583.33 |
| 2005-07-21 | 489 | 489 | 479 | 480 | 317,000 | 1,600 |
| 2005-07-20 | 480 | 488 | 480 | 488 | 862,000 | 1,626.67 |
| 2005-07-19 | 476 | 478 | 474 | 477 | 330,000 | 1,590 |
| 2005-07-15 | 475 | 478 | 473 | 476 | 730,000 | 1,586.67 |
| 2005-07-14 | 467 | 473 | 466 | 470 | 677,000 | 1,566.67 |
| 2005-07-13 | 465 | 468 | 464 | 466 | 344,000 | 1,553.33 |
| 2005-07-12 | 462 | 465 | 460 | 464 | 291,000 | 1,546.67 |
| 2005-07-11 | 460 | 462 | 459 | 459 | 120,000 | 1,530 |
| 2005-07-08 | 455 | 462 | 455 | 457 | 227,000 | 1,523.33 |
| 2005-07-07 | 461 | 462 | 457 | 459 | 259,000 | 1,530 |
| 2005-07-06 | 458 | 464 | 457 | 462 | 291,000 | 1,540 |
| 2005-07-05 | 461 | 461 | 456 | 457 | 163,000 | 1,523.33 |
| 2005-07-04 | 460 | 463 | 458 | 463 | 319,000 | 1,543.33 |
| 2005-07-01 | 456 | 459 | 455 | 455 | 314,000 | 1,516.67 |
| 2005-06-30 | 457 | 457 | 453 | 453 | 276,000 | 1,510 |
| 2005-06-29 | 453 | 454 | 451 | 453 | 331,000 | 1,510 |
| 2005-06-28 | 447 | 453 | 446 | 453 | 456,000 | 1,510 |
| 2005-06-27 | 449 | 450 | 444 | 446 | 265,000 | 1,486.67 |
| 2005-06-24 | 449 | 450 | 447 | 450 | 204,000 | 1,500 |
| 2005-06-23 | 449 | 452 | 449 | 449 | 265,000 | 1,496.67 |
| 2005-06-22 | 448 | 449 | 445 | 449 | 210,000 | 1,496.67 |
| 2005-06-21 | 448 | 450 | 445 | 447 | 512,000 | 1,490 |
| 2005-06-20 | 449 | 450 | 446 | 448 | 437,000 | 1,493.33 |
| 2005-06-17 | 447 | 450 | 445 | 446 | 483,000 | 1,486.67 |
| 2005-06-16 | 450 | 450 | 446 | 446 | 271,000 | 1,486.67 |
| 2005-06-15 | 451 | 451 | 445 | 448 | 139,000 | 1,493.33 |
| 2005-06-14 | 447 | 452 | 447 | 449 | 337,000 | 1,496.67 |
| 2005-06-13 | 446 | 448 | 443 | 443 | 225,000 | 1,476.67 |
| 2005-06-10 | 442 | 447 | 439 | 446 | 457,000 | 1,486.67 |
| 2005-06-09 | 443 | 444 | 438 | 442 | 389,000 | 1,473.33 |
| 2005-06-08 | 441 | 444 | 439 | 440 | 275,000 | 1,466.67 |
| 2005-06-07 | 441 | 445 | 440 | 445 | 156,000 | 1,483.33 |
| 2005-06-06 | 437 | 443 | 437 | 442 | 299,000 | 1,473.33 |
| 2005-06-03 | 441 | 442 | 439 | 440 | 203,000 | 1,466.67 |
| 2005-06-02 | 446 | 453 | 443 | 444 | 418,000 | 1,480 |
| 2005-06-01 | 438 | 446 | 438 | 446 | 200,000 | 1,486.67 |
| 2005-05-31 | 444 | 444 | 438 | 443 | 234,000 | 1,476.67 |
| 2005-05-30 | 436 | 444 | 436 | 444 | 287,000 | 1,480 |
| 2005-05-27 | 441 | 441 | 436 | 440 | 387,000 | 1,466.67 |
| 2005-05-26 | 440 | 440 | 432 | 437 | 334,000 | 1,456.67 |
| 2005-05-25 | 450 | 450 | 441 | 441 | 243,000 | 1,470 |
| 2005-05-24 | 446 | 450 | 443 | 445 | 244,000 | 1,483.33 |
| 2005-05-23 | 445 | 449 | 443 | 446 | 137,000 | 1,486.67 |
| 2005-05-20 | 450 | 451 | 446 | 447 | 236,000 | 1,490 |
| 2005-05-19 | 443 | 450 | 443 | 449 | 266,000 | 1,496.67 |
| 2005-05-18 | 440 | 445 | 440 | 442 | 96,000 | 1,473.33 |
| 2005-05-17 | 455 | 456 | 438 | 440 | 434,000 | 1,466.67 |
| 2005-05-16 | 448 | 453 | 446 | 446 | 108,000 | 1,486.67 |
| 2005-05-13 | 457 | 457 | 453 | 453 | 147,000 | 1,510 |
| 2005-05-12 | 462 | 462 | 458 | 459 | 150,000 | 1,530 |
| 2005-05-11 | 457 | 462 | 456 | 461 | 210,000 | 1,536.67 |
| 2005-05-10 | 462 | 463 | 459 | 461 | 221,000 | 1,536.67 |
| 2005-05-09 | 458 | 462 | 454 | 458 | 353,000 | 1,526.67 |
| 2005-05-06 | 462 | 462 | 457 | 462 | 187,000 | 1,540 |
| 2005-05-02 | 455 | 457 | 452 | 454 | 297,000 | 1,513.33 |
| 2005-04-28 | 455 | 457 | 452 | 454 | 242,000 | 1,513.33 |
| 2005-04-27 | 449 | 454 | 449 | 451 | 151,000 | 1,503.33 |
| 2005-04-26 | 451 | 454 | 450 | 453 | 75,000 | 1,510 |
| 2005-04-25 | 449 | 455 | 447 | 452 | 225,000 | 1,506.67 |
| 2005-04-22 | 457 | 457 | 449 | 454 | 225,000 | 1,513.33 |
| 2005-04-21 | 445 | 445 | 435 | 442 | 415,000 | 1,473.33 |
| 2005-04-20 | 448 | 452 | 446 | 450 | 287,000 | 1,500 |
| 2005-04-19 | 444 | 446 | 440 | 443 | 364,000 | 1,476.67 |
| 2005-04-18 | 441 | 446 | 434 | 441 | 409,000 | 1,470 |
| 2005-04-15 | 452 | 458 | 451 | 454 | 326,000 | 1,513.33 |
| 2005-04-14 | 461 | 466 | 460 | 461 | 225,000 | 1,536.67 |
| 2005-04-13 | 461 | 466 | 460 | 466 | 486,000 | 1,553.33 |
| 2005-04-12 | 462 | 468 | 462 | 463 | 585,000 | 1,543.33 |
| 2005-04-11 | 469 | 471 | 459 | 466 | 560,000 | 1,553.33 |
| 2005-04-08 | 471 | 478 | 470 | 476 | 675,000 | 1,586.67 |
| 2005-04-07 | 470 | 474 | 469 | 469 | 410,000 | 1,563.33 |
| 2005-04-06 | 475 | 478 | 473 | 473 | 662,000 | 1,576.67 |
| 2005-04-05 | 467 | 474 | 467 | 472 | 1,029,000 | 1,573.33 |
| 2005-04-04 | 460 | 468 | 460 | 466 | 304,000 | 1,553.33 |
| 2005-04-01 | 457 | 469 | 457 | 469 | 239,000 | 1,563.33 |
| 2005-03-31 | 463 | 464 | 459 | 464 | 169,000 | 1,546.67 |
| 2005-03-30 | 457 | 465 | 450 | 459 | 402,000 | 1,530 |
| 2005-03-29 | 467 | 467 | 458 | 458 | 488,000 | 1,526.67 |
| 2005-03-28 | 460 | 467 | 460 | 465 | 483,000 | 1,550 |
| 2005-03-25 | 454 | 458 | 453 | 458 | 286,000 | 1,526.67 |
| 2005-03-24 | 457 | 457 | 454 | 454 | 287,000 | 1,513.33 |
| 2005-03-23 | 457 | 458 | 452 | 457 | 252,000 | 1,523.33 |
| 2005-03-22 | 456 | 458 | 453 | 456 | 305,000 | 1,520 |
| 2005-03-18 | 449 | 454 | 449 | 453 | 355,000 | 1,510 |
| 2005-03-17 | 452 | 452 | 448 | 449 | 231,000 | 1,496.67 |
| 2005-03-16 | 453 | 453 | 448 | 451 | 238,000 | 1,503.33 |
| 2005-03-15 | 459 | 460 | 451 | 453 | 297,000 | 1,510 |
| 2005-03-14 | 462 | 465 | 458 | 458 | 360,000 | 1,526.67 |
| 2005-03-11 | 454 | 465 | 454 | 461 | 596,000 | 1,536.67 |
| 2005-03-10 | 460 | 463 | 456 | 456 | 307,000 | 1,520 |
| 2005-03-09 | 463 | 469 | 461 | 464 | 611,000 | 1,546.67 |
| 2005-03-08 | 467 | 468 | 465 | 465 | 370,000 | 1,550 |
| 2005-03-07 | 471 | 472 | 468 | 470 | 578,000 | 1,566.67 |
| 2005-03-04 | 470 | 475 | 468 | 473 | 390,000 | 1,576.67 |
| 2005-03-03 | 474 | 478 | 471 | 475 | 278,000 | 1,583.33 |
| 2005-03-02 | 474 | 478 | 471 | 476 | 336,000 | 1,586.67 |
| 2005-03-01 | 470 | 475 | 469 | 474 | 313,000 | 1,580 |
| 2005-02-28 | 470 | 472 | 469 | 470 | 260,000 | 1,566.67 |
| 2005-02-25 | 470 | 472 | 467 | 469 | 382,000 | 1,563.33 |
| 2005-02-24 | 460 | 468 | 460 | 467 | 559,000 | 1,556.67 |
| 2005-02-23 | 456 | 461 | 455 | 458 | 298,000 | 1,526.67 |
| 2005-02-22 | 460 | 463 | 458 | 459 | 356,000 | 1,530 |
| 2005-02-21 | 459 | 463 | 455 | 460 | 559,000 | 1,533.33 |
| 2005-02-18 | 457 | 460 | 457 | 458 | 350,000 | 1,526.67 |
| 2005-02-17 | 457 | 460 | 455 | 458 | 362,000 | 1,526.67 |
| 2005-02-16 | 458 | 463 | 455 | 460 | 574,000 | 1,533.33 |
| 2005-02-15 | 452 | 457 | 452 | 456 | 294,000 | 1,520 |
| 2005-02-14 | 458 | 461 | 455 | 457 | 317,000 | 1,523.33 |
| 2005-02-10 | 460 | 461 | 455 | 456 | 454,000 | 1,520 |
| 2005-02-09 | 457 | 465 | 457 | 464 | 916,000 | 1,546.67 |
| 2005-02-08 | 453 | 457 | 453 | 456 | 314,000 | 1,520 |
| 2005-02-07 | 451 | 454 | 449 | 453 | 438,000 | 1,510 |
| 2005-02-04 | 447 | 456 | 446 | 455 | 682,000 | 1,516.67 |
| 2005-02-03 | 445 | 450 | 445 | 449 | 955,000 | 1,496.67 |
| 2005-02-02 | 445 | 447 | 443 | 445 | 913,000 | 1,483.33 |
| 2005-02-01 | 443 | 445 | 442 | 444 | 422,000 | 1,480 |
| 2005-01-31 | 442 | 446 | 441 | 445 | 516,000 | 1,483.33 |
| 2005-01-28 | 443 | 445 | 440 | 443 | 721,000 | 1,476.67 |
| 2005-01-27 | 442 | 442 | 441 | 441 | 222,000 | 1,470 |
| 2005-01-26 | 438 | 444 | 437 | 442 | 702,000 | 1,473.33 |
| 2005-01-25 | 443 | 443 | 439 | 440 | 472,000 | 1,466.67 |
| 2005-01-24 | 428 | 445 | 428 | 443 | 2,005,000 | 1,476.67 |
| 2005-01-21 | 417 | 424 | 416 | 424 | 358,000 | 1,413.33 |
| 2005-01-20 | 422 | 424 | 417 | 419 | 579,000 | 1,396.67 |
| 2005-01-19 | 428 | 430 | 426 | 426 | 599,000 | 1,420 |
| 2005-01-18 | 427 | 429 | 423 | 425 | 419,000 | 1,416.67 |
| 2005-01-17 | 421 | 423 | 419 | 422 | 262,000 | 1,406.67 |
| 2005-01-14 | 421 | 423 | 418 | 423 | 306,000 | 1,410 |
| 2005-01-13 | 427 | 428 | 423 | 425 | 210,000 | 1,416.67 |
| 2005-01-12 | 429 | 430 | 426 | 428 | 416,000 | 1,426.67 |
| 2005-01-11 | 421 | 427 | 421 | 426 | 364,000 | 1,420 |
| 2005-01-07 | 418 | 420 | 418 | 419 | 313,000 | 1,396.67 |
| 2005-01-06 | 420 | 421 | 416 | 418 | 401,000 | 1,393.33 |
| 2005-01-05 | 421 | 423 | 418 | 420 | 255,000 | 1,400 |
| 2005-01-04 | 419 | 421 | 418 | 421 | 67,000 | 1,403.33 |
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
