4023 (株)クレハ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 545 | 550 | 544 | 547 | 146,000 | 1,823.33 |
| 2006-12-28 | 547 | 547 | 543 | 544 | 372,000 | 1,813.33 |
| 2006-12-27 | 538 | 545 | 538 | 541 | 169,000 | 1,803.33 |
| 2006-12-26 | 532 | 537 | 528 | 537 | 345,000 | 1,790 |
| 2006-12-25 | 543 | 543 | 532 | 533 | 438,000 | 1,776.67 |
| 2006-12-22 | 549 | 549 | 545 | 546 | 237,000 | 1,820 |
| 2006-12-21 | 549 | 552 | 548 | 550 | 432,000 | 1,833.33 |
| 2006-12-20 | 552 | 554 | 548 | 553 | 274,000 | 1,843.33 |
| 2006-12-19 | 550 | 555 | 543 | 552 | 337,000 | 1,840 |
| 2006-12-18 | 553 | 556 | 549 | 554 | 196,000 | 1,846.67 |
| 2006-12-15 | 551 | 558 | 550 | 552 | 467,000 | 1,840 |
| 2006-12-14 | 548 | 555 | 546 | 549 | 544,000 | 1,830 |
| 2006-12-13 | 541 | 548 | 538 | 548 | 480,000 | 1,826.67 |
| 2006-12-12 | 542 | 543 | 531 | 541 | 262,000 | 1,803.33 |
| 2006-12-11 | 535 | 545 | 534 | 542 | 412,000 | 1,806.67 |
| 2006-12-08 | 537 | 539 | 534 | 535 | 427,000 | 1,783.33 |
| 2006-12-07 | 541 | 541 | 534 | 536 | 274,000 | 1,786.67 |
| 2006-12-06 | 534 | 541 | 532 | 541 | 371,000 | 1,803.33 |
| 2006-12-05 | 531 | 535 | 528 | 529 | 169,000 | 1,763.33 |
| 2006-12-04 | 532 | 536 | 528 | 535 | 332,000 | 1,783.33 |
| 2006-12-01 | 539 | 539 | 530 | 532 | 589,000 | 1,773.33 |
| 2006-11-30 | 533 | 544 | 533 | 542 | 237,000 | 1,806.67 |
| 2006-11-29 | 538 | 542 | 532 | 540 | 180,000 | 1,800 |
| 2006-11-28 | 531 | 537 | 527 | 537 | 360,000 | 1,790 |
| 2006-11-27 | 518 | 531 | 518 | 529 | 241,000 | 1,763.33 |
| 2006-11-24 | 527 | 527 | 521 | 525 | 350,000 | 1,750 |
| 2006-11-22 | 519 | 527 | 518 | 527 | 291,000 | 1,756.67 |
| 2006-11-21 | 515 | 531 | 515 | 523 | 525,000 | 1,743.33 |
| 2006-11-20 | 528 | 532 | 523 | 524 | 416,000 | 1,746.67 |
| 2006-11-17 | 538 | 540 | 530 | 536 | 458,000 | 1,786.67 |
| 2006-11-16 | 541 | 547 | 540 | 541 | 330,000 | 1,803.33 |
| 2006-11-15 | 546 | 553 | 545 | 551 | 598,000 | 1,836.67 |
| 2006-11-14 | 518 | 550 | 518 | 548 | 1,124,000 | 1,826.67 |
| 2006-11-13 | 531 | 533 | 524 | 527 | 383,000 | 1,756.67 |
| 2006-11-10 | 538 | 545 | 533 | 534 | 614,000 | 1,780 |
| 2006-11-09 | 531 | 536 | 528 | 536 | 1,048,000 | 1,786.67 |
| 2006-11-08 | 541 | 542 | 534 | 535 | 365,000 | 1,783.33 |
| 2006-11-07 | 541 | 545 | 539 | 540 | 558,000 | 1,800 |
| 2006-11-06 | 531 | 543 | 531 | 543 | 449,000 | 1,810 |
| 2006-11-02 | 538 | 546 | 538 | 541 | 674,000 | 1,803.33 |
| 2006-11-01 | 527 | 540 | 525 | 538 | 512,000 | 1,793.33 |
| 2006-10-31 | 526 | 528 | 524 | 526 | 264,000 | 1,753.33 |
| 2006-10-30 | 538 | 538 | 527 | 527 | 362,000 | 1,756.67 |
| 2006-10-27 | 537 | 537 | 530 | 534 | 363,000 | 1,780 |
| 2006-10-26 | 530 | 533 | 529 | 532 | 297,000 | 1,773.33 |
| 2006-10-25 | 540 | 540 | 530 | 532 | 424,000 | 1,773.33 |
| 2006-10-24 | 535 | 538 | 531 | 536 | 531,000 | 1,786.67 |
| 2006-10-23 | 525 | 528 | 523 | 526 | 280,000 | 1,753.33 |
| 2006-10-20 | 523 | 528 | 523 | 526 | 285,000 | 1,753.33 |
| 2006-10-19 | 521 | 525 | 519 | 523 | 508,000 | 1,743.33 |
| 2006-10-18 | 520 | 521 | 515 | 520 | 306,000 | 1,733.33 |
| 2006-10-17 | 525 | 526 | 521 | 523 | 491,000 | 1,743.33 |
| 2006-10-16 | 521 | 527 | 521 | 525 | 500,000 | 1,750 |
| 2006-10-13 | 521 | 525 | 521 | 522 | 202,000 | 1,740 |
| 2006-10-12 | 515 | 526 | 515 | 520 | 626,000 | 1,733.33 |
| 2006-10-11 | 529 | 533 | 523 | 525 | 437,000 | 1,750 |
| 2006-10-10 | 526 | 538 | 525 | 533 | 473,000 | 1,776.67 |
| 2006-10-06 | 546 | 547 | 540 | 546 | 508,000 | 1,820 |
| 2006-10-05 | 542 | 565 | 541 | 554 | 1,035,000 | 1,846.67 |
| 2006-10-04 | 531 | 543 | 531 | 540 | 856,000 | 1,800 |
| 2006-10-03 | 529 | 531 | 522 | 531 | 578,000 | 1,770 |
| 2006-10-02 | 532 | 532 | 524 | 530 | 370,000 | 1,766.67 |
| 2006-09-29 | 531 | 533 | 526 | 531 | 290,000 | 1,770 |
| 2006-09-28 | 533 | 533 | 524 | 530 | 447,000 | 1,766.67 |
| 2006-09-27 | 517 | 531 | 512 | 530 | 398,000 | 1,766.67 |
| 2006-09-26 | 514 | 517 | 510 | 514 | 195,000 | 1,713.33 |
| 2006-09-25 | 522 | 522 | 492 | 515 | 397,000 | 1,716.67 |
| 2006-09-22 | 513 | 520 | 513 | 517 | 310,000 | 1,723.33 |
| 2006-09-21 | 515 | 519 | 512 | 516 | 203,000 | 1,720 |
| 2006-09-20 | 512 | 516 | 511 | 512 | 131,000 | 1,706.67 |
| 2006-09-19 | 522 | 523 | 516 | 518 | 272,000 | 1,726.67 |
| 2006-09-15 | 514 | 518 | 510 | 518 | 160,000 | 1,726.67 |
| 2006-09-14 | 508 | 513 | 507 | 513 | 308,000 | 1,710 |
| 2006-09-13 | 515 | 519 | 509 | 509 | 258,000 | 1,696.67 |
| 2006-09-12 | 522 | 523 | 507 | 509 | 671,000 | 1,696.67 |
| 2006-09-11 | 525 | 528 | 521 | 522 | 415,000 | 1,740 |
| 2006-09-08 | 520 | 526 | 520 | 523 | 611,000 | 1,743.33 |
| 2006-09-07 | 530 | 532 | 520 | 525 | 839,000 | 1,750 |
| 2006-09-06 | 545 | 548 | 535 | 537 | 596,000 | 1,790 |
| 2006-09-05 | 556 | 556 | 543 | 545 | 375,000 | 1,816.67 |
| 2006-09-04 | 556 | 568 | 553 | 556 | 488,000 | 1,853.33 |
| 2006-09-01 | 543 | 556 | 540 | 553 | 777,000 | 1,843.33 |
| 2006-08-31 | 533 | 539 | 531 | 539 | 280,000 | 1,796.67 |
| 2006-08-30 | 530 | 536 | 528 | 533 | 323,000 | 1,776.67 |
| 2006-08-29 | 533 | 538 | 531 | 532 | 197,000 | 1,773.33 |
| 2006-08-28 | 536 | 540 | 531 | 531 | 211,000 | 1,770 |
| 2006-08-25 | 536 | 541 | 533 | 536 | 181,000 | 1,786.67 |
| 2006-08-24 | 541 | 541 | 532 | 536 | 193,000 | 1,786.67 |
| 2006-08-23 | 540 | 544 | 536 | 542 | 329,000 | 1,806.67 |
| 2006-08-22 | 532 | 546 | 532 | 543 | 895,000 | 1,810 |
| 2006-08-21 | 531 | 534 | 529 | 530 | 441,000 | 1,766.67 |
| 2006-08-18 | 518 | 524 | 516 | 524 | 452,000 | 1,746.67 |
| 2006-08-17 | 527 | 528 | 517 | 517 | 554,000 | 1,723.33 |
| 2006-08-16 | 518 | 524 | 517 | 522 | 520,000 | 1,740 |
| 2006-08-15 | 514 | 516 | 512 | 513 | 177,000 | 1,710 |
| 2006-08-14 | 511 | 512 | 507 | 509 | 199,000 | 1,696.67 |
| 2006-08-11 | 505 | 511 | 505 | 509 | 212,000 | 1,696.67 |
| 2006-08-10 | 506 | 510 | 504 | 505 | 240,000 | 1,683.33 |
| 2006-08-09 | 510 | 517 | 501 | 509 | 305,000 | 1,696.67 |
| 2006-08-08 | 501 | 512 | 500 | 509 | 249,000 | 1,696.67 |
| 2006-08-07 | 507 | 508 | 498 | 498 | 376,000 | 1,660 |
| 2006-08-04 | 518 | 521 | 506 | 508 | 758,000 | 1,693.33 |
| 2006-08-03 | 521 | 527 | 521 | 523 | 262,000 | 1,743.33 |
| 2006-08-02 | 515 | 522 | 509 | 521 | 256,000 | 1,736.67 |
| 2006-08-01 | 520 | 525 | 518 | 525 | 250,000 | 1,750 |
| 2006-07-31 | 517 | 527 | 516 | 520 | 230,000 | 1,733.33 |
| 2006-07-28 | 512 | 518 | 511 | 517 | 136,000 | 1,723.33 |
| 2006-07-27 | 505 | 514 | 501 | 512 | 602,000 | 1,706.67 |
| 2006-07-26 | 506 | 510 | 494 | 502 | 248,000 | 1,673.33 |
| 2006-07-25 | 508 | 509 | 503 | 506 | 154,000 | 1,686.67 |
| 2006-07-24 | 500 | 502 | 492 | 500 | 281,000 | 1,666.67 |
| 2006-07-21 | 504 | 507 | 499 | 500 | 408,000 | 1,666.67 |
| 2006-07-20 | 505 | 506 | 501 | 506 | 330,000 | 1,686.67 |
| 2006-07-19 | 490 | 502 | 488 | 490 | 497,000 | 1,633.33 |
| 2006-07-18 | 487 | 494 | 474 | 488 | 678,000 | 1,626.67 |
| 2006-07-14 | 497 | 497 | 480 | 484 | 324,000 | 1,613.33 |
| 2006-07-13 | 493 | 499 | 490 | 494 | 479,000 | 1,646.67 |
| 2006-07-12 | 510 | 512 | 496 | 501 | 336,000 | 1,670 |
| 2006-07-11 | 505 | 511 | 505 | 510 | 315,000 | 1,700 |
| 2006-07-10 | 511 | 519 | 495 | 514 | 1,265,000 | 1,713.33 |
| 2006-07-07 | 537 | 537 | 529 | 531 | 270,000 | 1,770 |
| 2006-07-06 | 542 | 542 | 531 | 536 | 303,000 | 1,786.67 |
| 2006-07-05 | 536 | 544 | 535 | 541 | 104,000 | 1,803.33 |
| 2006-07-04 | 541 | 545 | 539 | 545 | 158,000 | 1,816.67 |
| 2006-07-03 | 547 | 547 | 543 | 544 | 184,000 | 1,813.33 |
| 2006-06-30 | 540 | 546 | 539 | 546 | 320,000 | 1,820 |
| 2006-06-29 | 530 | 544 | 530 | 535 | 399,000 | 1,783.33 |
| 2006-06-28 | 542 | 546 | 538 | 538 | 220,000 | 1,793.33 |
| 2006-06-27 | 542 | 549 | 542 | 549 | 476,000 | 1,830 |
| 2006-06-26 | 545 | 548 | 534 | 542 | 425,000 | 1,806.67 |
| 2006-06-23 | 531 | 540 | 526 | 540 | 535,000 | 1,800 |
| 2006-06-22 | 539 | 547 | 534 | 547 | 482,000 | 1,823.33 |
| 2006-06-21 | 528 | 530 | 519 | 529 | 452,000 | 1,763.33 |
| 2006-06-20 | 525 | 539 | 511 | 527 | 646,000 | 1,756.67 |
| 2006-06-19 | 534 | 535 | 525 | 530 | 276,000 | 1,766.67 |
| 2006-06-16 | 520 | 529 | 515 | 528 | 387,000 | 1,760 |
| 2006-06-15 | 522 | 522 | 505 | 510 | 428,000 | 1,700 |
| 2006-06-14 | 487 | 507 | 487 | 497 | 462,000 | 1,656.67 |
| 2006-06-13 | 484 | 520 | 484 | 500 | 1,122,000 | 1,666.67 |
| 2006-06-12 | 503 | 509 | 491 | 504 | 415,000 | 1,680 |
| 2006-06-09 | 501 | 514 | 481 | 498 | 702,000 | 1,660 |
| 2006-06-08 | 501 | 508 | 492 | 501 | 715,000 | 1,670 |
| 2006-06-07 | 530 | 538 | 520 | 520 | 690,000 | 1,733.33 |
| 2006-06-06 | 536 | 547 | 532 | 540 | 870,000 | 1,800 |
| 2006-06-05 | 544 | 548 | 532 | 538 | 852,000 | 1,793.33 |
| 2006-06-02 | 539 | 545 | 521 | 537 | 1,270,000 | 1,790 |
| 2006-06-01 | 544 | 552 | 543 | 545 | 871,000 | 1,816.67 |
| 2006-05-31 | 539 | 539 | 530 | 535 | 685,000 | 1,783.33 |
| 2006-05-30 | 522 | 545 | 514 | 543 | 2,078,000 | 1,810 |
| 2006-05-29 | 537 | 543 | 526 | 530 | 867,000 | 1,766.67 |
| 2006-05-26 | 533 | 538 | 529 | 532 | 797,000 | 1,773.33 |
| 2006-05-25 | 537 | 538 | 519 | 523 | 1,227,000 | 1,743.33 |
| 2006-05-24 | 530 | 537 | 524 | 533 | 1,084,000 | 1,776.67 |
| 2006-05-23 | 539 | 542 | 528 | 530 | 819,000 | 1,766.67 |
| 2006-05-22 | 562 | 573 | 548 | 549 | 1,005,000 | 1,830 |
| 2006-05-19 | 560 | 565 | 550 | 555 | 1,025,000 | 1,850 |
| 2006-05-18 | 570 | 575 | 563 | 572 | 467,000 | 1,906.67 |
| 2006-05-17 | 576 | 581 | 566 | 578 | 994,000 | 1,926.67 |
| 2006-05-16 | 602 | 604 | 573 | 573 | 1,116,000 | 1,910 |
| 2006-05-15 | 609 | 618 | 604 | 606 | 665,000 | 2,020 |
| 2006-05-12 | 623 | 623 | 603 | 608 | 645,000 | 2,026.67 |
| 2006-05-11 | 640 | 640 | 610 | 624 | 1,270,000 | 2,080 |
| 2006-05-10 | 637 | 649 | 636 | 642 | 390,000 | 2,140 |
| 2006-05-09 | 649 | 649 | 645 | 645 | 481,000 | 2,150 |
| 2006-05-08 | 650 | 650 | 640 | 649 | 574,000 | 2,163.33 |
| 2006-05-02 | 640 | 648 | 636 | 648 | 319,000 | 2,160 |
| 2006-05-01 | 635 | 647 | 631 | 645 | 363,000 | 2,150 |
| 2006-04-28 | 646 | 646 | 632 | 639 | 537,000 | 2,130 |
| 2006-04-27 | 654 | 657 | 646 | 646 | 558,000 | 2,153.33 |
| 2006-04-26 | 643 | 656 | 638 | 653 | 1,066,000 | 2,176.67 |
| 2006-04-25 | 630 | 647 | 621 | 641 | 1,020,000 | 2,136.67 |
| 2006-04-24 | 644 | 645 | 627 | 628 | 704,000 | 2,093.33 |
| 2006-04-21 | 633 | 647 | 628 | 641 | 994,000 | 2,136.67 |
| 2006-04-20 | 625 | 629 | 622 | 627 | 266,000 | 2,090 |
| 2006-04-19 | 624 | 627 | 622 | 622 | 457,000 | 2,073.33 |
| 2006-04-18 | 615 | 624 | 615 | 624 | 384,000 | 2,080 |
| 2006-04-17 | 624 | 625 | 611 | 613 | 275,000 | 2,043.33 |
| 2006-04-14 | 631 | 631 | 622 | 624 | 268,000 | 2,080 |
| 2006-04-13 | 624 | 635 | 622 | 630 | 457,000 | 2,100 |
| 2006-04-12 | 637 | 637 | 622 | 622 | 662,000 | 2,073.33 |
| 2006-04-11 | 645 | 645 | 637 | 637 | 496,000 | 2,123.33 |
| 2006-04-10 | 636 | 647 | 636 | 640 | 729,000 | 2,133.33 |
| 2006-04-07 | 636 | 637 | 629 | 635 | 584,000 | 2,116.67 |
| 2006-04-06 | 631 | 642 | 631 | 635 | 632,000 | 2,116.67 |
| 2006-04-05 | 641 | 641 | 624 | 628 | 859,000 | 2,093.33 |
| 2006-04-04 | 649 | 649 | 635 | 642 | 618,000 | 2,140 |
| 2006-04-03 | 645 | 658 | 644 | 652 | 629,000 | 2,173.33 |
| 2006-03-31 | 661 | 661 | 646 | 647 | 374,000 | 2,156.67 |
| 2006-03-30 | 659 | 668 | 650 | 661 | 474,000 | 2,203.33 |
| 2006-03-29 | 655 | 658 | 645 | 657 | 431,000 | 2,190 |
| 2006-03-28 | 660 | 670 | 652 | 656 | 442,000 | 2,186.67 |
| 2006-03-27 | 663 | 676 | 663 | 673 | 282,000 | 2,243.33 |
| 2006-03-24 | 670 | 670 | 660 | 667 | 295,000 | 2,223.33 |
| 2006-03-23 | 681 | 686 | 671 | 671 | 684,000 | 2,236.67 |
| 2006-03-22 | 664 | 683 | 663 | 671 | 1,384,000 | 2,236.67 |
| 2006-03-20 | 655 | 670 | 654 | 660 | 999,000 | 2,200 |
| 2006-03-17 | 640 | 655 | 637 | 647 | 1,441,000 | 2,156.67 |
| 2006-03-16 | 635 | 654 | 634 | 640 | 1,350,000 | 2,133.33 |
| 2006-03-15 | 624 | 627 | 621 | 622 | 207,000 | 2,073.33 |
| 2006-03-14 | 632 | 639 | 627 | 629 | 612,000 | 2,096.67 |
| 2006-03-13 | 619 | 632 | 616 | 629 | 732,000 | 2,096.67 |
| 2006-03-10 | 606 | 617 | 604 | 612 | 625,000 | 2,040 |
| 2006-03-09 | 601 | 610 | 601 | 609 | 374,000 | 2,030 |
| 2006-03-08 | 613 | 614 | 605 | 607 | 327,000 | 2,023.33 |
| 2006-03-07 | 610 | 616 | 609 | 612 | 323,000 | 2,040 |
| 2006-03-06 | 609 | 610 | 597 | 609 | 498,000 | 2,030 |
| 2006-03-03 | 602 | 607 | 597 | 599 | 298,000 | 1,996.67 |
| 2006-03-02 | 601 | 610 | 601 | 606 | 281,000 | 2,020 |
| 2006-03-01 | 610 | 616 | 600 | 600 | 357,000 | 2,000 |
| 2006-02-28 | 621 | 623 | 613 | 614 | 729,000 | 2,046.67 |
| 2006-02-27 | 608 | 620 | 607 | 613 | 278,000 | 2,043.33 |
| 2006-02-24 | 614 | 619 | 604 | 611 | 319,000 | 2,036.67 |
| 2006-02-23 | 599 | 623 | 599 | 620 | 404,000 | 2,066.67 |
| 2006-02-22 | 601 | 602 | 594 | 597 | 499,000 | 1,990 |
| 2006-02-21 | 583 | 606 | 583 | 599 | 560,000 | 1,996.67 |
| 2006-02-20 | 604 | 611 | 587 | 589 | 381,000 | 1,963.33 |
| 2006-02-17 | 618 | 627 | 610 | 622 | 371,000 | 2,073.33 |
| 2006-02-16 | 622 | 629 | 618 | 625 | 539,000 | 2,083.33 |
| 2006-02-15 | 625 | 629 | 618 | 621 | 507,000 | 2,070 |
| 2006-02-14 | 622 | 630 | 611 | 630 | 526,000 | 2,100 |
| 2006-02-13 | 622 | 634 | 611 | 628 | 1,314,000 | 2,093.33 |
| 2006-02-10 | 620 | 631 | 617 | 621 | 677,000 | 2,070 |
| 2006-02-09 | 618 | 625 | 616 | 623 | 563,000 | 2,076.67 |
| 2006-02-08 | 628 | 628 | 615 | 615 | 532,000 | 2,050 |
| 2006-02-07 | 630 | 630 | 621 | 628 | 495,000 | 2,093.33 |
| 2006-02-06 | 625 | 627 | 618 | 627 | 997,000 | 2,090 |
| 2006-02-03 | 620 | 623 | 616 | 620 | 477,000 | 2,066.67 |
| 2006-02-02 | 613 | 618 | 613 | 615 | 427,000 | 2,050 |
| 2006-02-01 | 620 | 620 | 609 | 612 | 704,000 | 2,040 |
| 2006-01-31 | 615 | 624 | 614 | 620 | 418,000 | 2,066.67 |
| 2006-01-30 | 610 | 618 | 610 | 611 | 694,000 | 2,036.67 |
| 2006-01-27 | 600 | 602 | 598 | 600 | 870,000 | 2,000 |
| 2006-01-26 | 596 | 604 | 585 | 591 | 2,162,000 | 1,970 |
| 2006-01-25 | 609 | 612 | 599 | 605 | 654,000 | 2,016.67 |
| 2006-01-24 | 589 | 602 | 588 | 600 | 625,000 | 2,000 |
| 2006-01-23 | 590 | 609 | 589 | 599 | 588,000 | 1,996.67 |
| 2006-01-20 | 618 | 623 | 606 | 610 | 333,000 | 2,033.33 |
| 2006-01-19 | 581 | 616 | 581 | 610 | 549,000 | 2,033.33 |
| 2006-01-18 | 621 | 621 | 590 | 602 | 964,000 | 2,006.67 |
| 2006-01-17 | 654 | 658 | 621 | 628 | 696,000 | 2,093.33 |
| 2006-01-16 | 667 | 667 | 652 | 657 | 414,000 | 2,190 |
| 2006-01-13 | 651 | 661 | 649 | 658 | 1,240,000 | 2,193.33 |
| 2006-01-12 | 623 | 645 | 623 | 641 | 1,186,000 | 2,136.67 |
| 2006-01-11 | 623 | 627 | 620 | 622 | 475,000 | 2,073.33 |
| 2006-01-10 | 629 | 629 | 622 | 622 | 605,000 | 2,073.33 |
| 2006-01-06 | 620 | 627 | 620 | 627 | 744,000 | 2,090 |
| 2006-01-05 | 625 | 627 | 620 | 622 | 670,000 | 2,073.33 |
| 2006-01-04 | 619 | 628 | 615 | 621 | 232,000 | 2,070 |
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
