4023 (株)クレハ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 605 | 606 | 598 | 600 | 333,000 | 2,000 |
| 2007-12-27 | 598 | 613 | 597 | 609 | 865,000 | 2,030 |
| 2007-12-26 | 590 | 598 | 590 | 597 | 469,000 | 1,990 |
| 2007-12-25 | 588 | 596 | 585 | 592 | 593,000 | 1,973.33 |
| 2007-12-21 | 583 | 588 | 577 | 586 | 786,000 | 1,953.33 |
| 2007-12-20 | 577 | 591 | 565 | 583 | 1,879,000 | 1,943.33 |
| 2007-12-19 | 579 | 579 | 554 | 557 | 1,777,000 | 1,856.67 |
| 2007-12-18 | 532 | 548 | 528 | 539 | 926,000 | 1,796.67 |
| 2007-12-17 | 538 | 553 | 538 | 540 | 516,000 | 1,800 |
| 2007-12-14 | 550 | 560 | 547 | 548 | 1,589,000 | 1,826.67 |
| 2007-12-13 | 569 | 570 | 545 | 547 | 884,000 | 1,823.33 |
| 2007-12-12 | 558 | 571 | 554 | 569 | 638,000 | 1,896.67 |
| 2007-12-11 | 564 | 576 | 564 | 571 | 436,000 | 1,903.33 |
| 2007-12-10 | 568 | 572 | 560 | 564 | 563,000 | 1,880 |
| 2007-12-07 | 570 | 581 | 569 | 574 | 438,000 | 1,913.33 |
| 2007-12-06 | 566 | 569 | 563 | 568 | 316,000 | 1,893.33 |
| 2007-12-05 | 559 | 563 | 553 | 562 | 779,000 | 1,873.33 |
| 2007-12-04 | 577 | 580 | 565 | 567 | 695,000 | 1,890 |
| 2007-12-03 | 580 | 586 | 563 | 571 | 579,000 | 1,903.33 |
| 2007-11-30 | 572 | 593 | 569 | 586 | 841,000 | 1,953.33 |
| 2007-11-29 | 565 | 574 | 564 | 573 | 727,000 | 1,910 |
| 2007-11-28 | 557 | 574 | 548 | 560 | 1,214,000 | 1,866.67 |
| 2007-11-27 | 513 | 564 | 508 | 557 | 1,922,000 | 1,856.67 |
| 2007-11-26 | 513 | 519 | 509 | 513 | 604,000 | 1,710 |
| 2007-11-22 | 520 | 525 | 514 | 516 | 956,000 | 1,720 |
| 2007-11-21 | 531 | 537 | 524 | 529 | 698,000 | 1,763.33 |
| 2007-11-20 | 509 | 522 | 507 | 521 | 897,000 | 1,736.67 |
| 2007-11-19 | 525 | 534 | 524 | 529 | 623,000 | 1,763.33 |
| 2007-11-16 | 505 | 515 | 504 | 513 | 435,000 | 1,710 |
| 2007-11-15 | 508 | 523 | 504 | 516 | 574,000 | 1,720 |
| 2007-11-14 | 495 | 502 | 493 | 496 | 481,000 | 1,653.33 |
| 2007-11-13 | 482 | 491 | 477 | 483 | 473,000 | 1,610 |
| 2007-11-12 | 492 | 492 | 479 | 484 | 380,000 | 1,613.33 |
| 2007-11-09 | 500 | 500 | 491 | 491 | 280,000 | 1,636.67 |
| 2007-11-08 | 493 | 495 | 487 | 495 | 283,000 | 1,650 |
| 2007-11-07 | 511 | 511 | 502 | 503 | 216,000 | 1,676.67 |
| 2007-11-06 | 504 | 514 | 502 | 511 | 374,000 | 1,703.33 |
| 2007-11-05 | 519 | 519 | 506 | 507 | 287,000 | 1,690 |
| 2007-11-02 | 512 | 521 | 508 | 516 | 333,000 | 1,720 |
| 2007-11-01 | 527 | 527 | 520 | 521 | 268,000 | 1,736.67 |
| 2007-10-31 | 516 | 524 | 512 | 524 | 432,000 | 1,746.67 |
| 2007-10-30 | 523 | 527 | 514 | 516 | 452,000 | 1,720 |
| 2007-10-29 | 521 | 525 | 516 | 519 | 443,000 | 1,730 |
| 2007-10-26 | 520 | 520 | 508 | 514 | 562,000 | 1,713.33 |
| 2007-10-25 | 534 | 534 | 517 | 520 | 502,000 | 1,733.33 |
| 2007-10-24 | 529 | 531 | 524 | 528 | 454,000 | 1,760 |
| 2007-10-23 | 520 | 527 | 520 | 524 | 320,000 | 1,746.67 |
| 2007-10-22 | 516 | 527 | 512 | 525 | 367,000 | 1,750 |
| 2007-10-19 | 541 | 544 | 535 | 538 | 513,000 | 1,793.33 |
| 2007-10-18 | 528 | 543 | 528 | 541 | 351,000 | 1,803.33 |
| 2007-10-17 | 534 | 546 | 526 | 527 | 814,000 | 1,756.67 |
| 2007-10-16 | 534 | 541 | 531 | 532 | 250,000 | 1,773.33 |
| 2007-10-15 | 545 | 547 | 535 | 539 | 268,000 | 1,796.67 |
| 2007-10-12 | 540 | 542 | 536 | 536 | 399,000 | 1,786.67 |
| 2007-10-11 | 532 | 547 | 532 | 543 | 400,000 | 1,810 |
| 2007-10-10 | 529 | 542 | 529 | 531 | 489,000 | 1,770 |
| 2007-10-09 | 514 | 525 | 512 | 519 | 406,000 | 1,730 |
| 2007-10-05 | 515 | 519 | 504 | 505 | 838,000 | 1,683.33 |
| 2007-10-04 | 523 | 529 | 518 | 518 | 450,000 | 1,726.67 |
| 2007-10-03 | 519 | 527 | 518 | 523 | 534,000 | 1,743.33 |
| 2007-10-02 | 513 | 519 | 510 | 519 | 449,000 | 1,730 |
| 2007-10-01 | 508 | 513 | 504 | 507 | 444,000 | 1,690 |
| 2007-09-28 | 515 | 517 | 503 | 506 | 734,000 | 1,686.67 |
| 2007-09-27 | 508 | 513 | 505 | 511 | 353,000 | 1,703.33 |
| 2007-09-26 | 501 | 505 | 499 | 503 | 308,000 | 1,676.67 |
| 2007-09-25 | 501 | 503 | 493 | 498 | 579,000 | 1,660 |
| 2007-09-21 | 505 | 506 | 501 | 505 | 249,000 | 1,683.33 |
| 2007-09-20 | 515 | 515 | 502 | 505 | 408,000 | 1,683.33 |
| 2007-09-19 | 508 | 515 | 504 | 513 | 277,000 | 1,710 |
| 2007-09-18 | 501 | 504 | 497 | 499 | 258,000 | 1,663.33 |
| 2007-09-14 | 503 | 504 | 501 | 503 | 508,000 | 1,676.67 |
| 2007-09-13 | 507 | 509 | 503 | 508 | 335,000 | 1,693.33 |
| 2007-09-12 | 515 | 518 | 505 | 506 | 255,000 | 1,686.67 |
| 2007-09-11 | 504 | 515 | 497 | 512 | 497,000 | 1,706.67 |
| 2007-09-10 | 497 | 506 | 490 | 503 | 624,000 | 1,676.67 |
| 2007-09-07 | 507 | 515 | 507 | 511 | 383,000 | 1,703.33 |
| 2007-09-06 | 505 | 514 | 500 | 514 | 352,000 | 1,713.33 |
| 2007-09-05 | 516 | 517 | 506 | 508 | 417,000 | 1,693.33 |
| 2007-09-04 | 517 | 518 | 513 | 515 | 214,000 | 1,716.67 |
| 2007-09-03 | 521 | 521 | 513 | 517 | 283,000 | 1,723.33 |
| 2007-08-31 | 507 | 520 | 504 | 520 | 774,000 | 1,733.33 |
| 2007-08-30 | 506 | 508 | 496 | 501 | 522,000 | 1,670 |
| 2007-08-29 | 495 | 497 | 487 | 496 | 458,000 | 1,653.33 |
| 2007-08-28 | 507 | 507 | 497 | 503 | 810,000 | 1,676.67 |
| 2007-08-27 | 505 | 510 | 504 | 507 | 533,000 | 1,690 |
| 2007-08-24 | 506 | 506 | 498 | 502 | 662,000 | 1,673.33 |
| 2007-08-23 | 505 | 513 | 497 | 502 | 1,242,000 | 1,673.33 |
| 2007-08-22 | 498 | 503 | 493 | 499 | 926,000 | 1,663.33 |
| 2007-08-21 | 495 | 505 | 495 | 496 | 1,530,000 | 1,653.33 |
| 2007-08-20 | 500 | 502 | 486 | 486 | 907,000 | 1,620 |
| 2007-08-17 | 526 | 526 | 486 | 487 | 980,000 | 1,623.33 |
| 2007-08-16 | 527 | 531 | 508 | 529 | 827,000 | 1,763.33 |
| 2007-08-15 | 545 | 547 | 532 | 537 | 453,000 | 1,790 |
| 2007-08-14 | 531 | 551 | 530 | 550 | 675,000 | 1,833.33 |
| 2007-08-13 | 520 | 542 | 514 | 536 | 1,105,000 | 1,786.67 |
| 2007-08-10 | 523 | 524 | 495 | 504 | 2,144,000 | 1,680 |
| 2007-08-09 | 562 | 565 | 511 | 535 | 2,504,000 | 1,783.33 |
| 2007-08-08 | 590 | 594 | 549 | 561 | 1,647,000 | 1,870 |
| 2007-08-07 | 615 | 615 | 598 | 602 | 696,000 | 2,006.67 |
| 2007-08-06 | 578 | 593 | 578 | 591 | 399,000 | 1,970 |
| 2007-08-03 | 588 | 588 | 582 | 585 | 231,000 | 1,950 |
| 2007-08-02 | 588 | 593 | 582 | 588 | 437,000 | 1,960 |
| 2007-08-01 | 598 | 601 | 593 | 593 | 339,000 | 1,976.67 |
| 2007-07-31 | 592 | 607 | 592 | 604 | 395,000 | 2,013.33 |
| 2007-07-30 | 576 | 589 | 575 | 588 | 359,000 | 1,960 |
| 2007-07-27 | 590 | 591 | 584 | 586 | 334,000 | 1,953.33 |
| 2007-07-26 | 602 | 608 | 598 | 599 | 324,000 | 1,996.67 |
| 2007-07-25 | 605 | 606 | 598 | 601 | 479,000 | 2,003.33 |
| 2007-07-24 | 608 | 615 | 608 | 614 | 318,000 | 2,046.67 |
| 2007-07-23 | 610 | 611 | 606 | 610 | 311,000 | 2,033.33 |
| 2007-07-20 | 615 | 617 | 614 | 614 | 287,000 | 2,046.67 |
| 2007-07-19 | 611 | 616 | 609 | 615 | 389,000 | 2,050 |
| 2007-07-18 | 613 | 614 | 606 | 608 | 321,000 | 2,026.67 |
| 2007-07-17 | 610 | 616 | 608 | 610 | 348,000 | 2,033.33 |
| 2007-07-13 | 609 | 611 | 601 | 606 | 234,000 | 2,020 |
| 2007-07-12 | 603 | 608 | 602 | 604 | 189,000 | 2,013.33 |
| 2007-07-11 | 606 | 610 | 603 | 605 | 211,000 | 2,016.67 |
| 2007-07-10 | 615 | 615 | 608 | 612 | 121,000 | 2,040 |
| 2007-07-09 | 603 | 615 | 602 | 614 | 443,000 | 2,046.67 |
| 2007-07-06 | 614 | 614 | 608 | 609 | 497,000 | 2,030 |
| 2007-07-05 | 614 | 617 | 612 | 615 | 240,000 | 2,050 |
| 2007-07-04 | 615 | 617 | 611 | 611 | 351,000 | 2,036.67 |
| 2007-07-03 | 609 | 616 | 608 | 614 | 451,000 | 2,046.67 |
| 2007-07-02 | 614 | 617 | 598 | 606 | 827,000 | 2,020 |
| 2007-06-29 | 600 | 613 | 599 | 611 | 625,000 | 2,036.67 |
| 2007-06-28 | 595 | 600 | 593 | 600 | 494,000 | 2,000 |
| 2007-06-27 | 592 | 601 | 592 | 598 | 601,000 | 1,993.33 |
| 2007-06-26 | 589 | 595 | 586 | 593 | 194,000 | 1,976.67 |
| 2007-06-25 | 596 | 597 | 590 | 590 | 165,000 | 1,966.67 |
| 2007-06-22 | 594 | 597 | 593 | 597 | 291,000 | 1,990 |
| 2007-06-21 | 589 | 591 | 586 | 591 | 145,000 | 1,970 |
| 2007-06-20 | 587 | 592 | 585 | 590 | 380,000 | 1,966.67 |
| 2007-06-19 | 585 | 585 | 580 | 582 | 473,000 | 1,940 |
| 2007-06-18 | 583 | 585 | 581 | 585 | 330,000 | 1,950 |
| 2007-06-15 | 577 | 583 | 576 | 583 | 460,000 | 1,943.33 |
| 2007-06-14 | 584 | 586 | 577 | 583 | 183,000 | 1,943.33 |
| 2007-06-13 | 588 | 588 | 578 | 583 | 213,000 | 1,943.33 |
| 2007-06-12 | 588 | 592 | 587 | 588 | 186,000 | 1,960 |
| 2007-06-11 | 589 | 593 | 585 | 587 | 212,000 | 1,956.67 |
| 2007-06-08 | 594 | 598 | 580 | 587 | 598,000 | 1,956.67 |
| 2007-06-07 | 582 | 593 | 582 | 593 | 390,000 | 1,976.67 |
| 2007-06-06 | 590 | 594 | 584 | 586 | 493,000 | 1,953.33 |
| 2007-06-05 | 590 | 594 | 590 | 593 | 281,000 | 1,976.67 |
| 2007-06-04 | 595 | 596 | 590 | 591 | 110,000 | 1,970 |
| 2007-06-01 | 595 | 596 | 590 | 591 | 310,000 | 1,970 |
| 2007-05-31 | 592 | 599 | 592 | 596 | 240,000 | 1,986.67 |
| 2007-05-30 | 592 | 595 | 588 | 592 | 227,000 | 1,973.33 |
| 2007-05-29 | 591 | 592 | 585 | 592 | 209,000 | 1,973.33 |
| 2007-05-28 | 584 | 594 | 583 | 587 | 345,000 | 1,956.67 |
| 2007-05-25 | 582 | 585 | 575 | 579 | 308,000 | 1,930 |
| 2007-05-24 | 588 | 589 | 584 | 586 | 444,000 | 1,953.33 |
| 2007-05-23 | 590 | 597 | 590 | 593 | 301,000 | 1,976.67 |
| 2007-05-22 | 580 | 592 | 579 | 592 | 532,000 | 1,973.33 |
| 2007-05-21 | 577 | 585 | 574 | 580 | 477,000 | 1,933.33 |
| 2007-05-18 | 578 | 583 | 575 | 580 | 383,000 | 1,933.33 |
| 2007-05-17 | 579 | 585 | 575 | 577 | 421,000 | 1,923.33 |
| 2007-05-16 | 590 | 591 | 567 | 578 | 834,000 | 1,926.67 |
| 2007-05-15 | 594 | 599 | 590 | 591 | 406,000 | 1,970 |
| 2007-05-14 | 592 | 602 | 591 | 592 | 478,000 | 1,973.33 |
| 2007-05-11 | 581 | 588 | 581 | 588 | 376,000 | 1,960 |
| 2007-05-10 | 600 | 602 | 583 | 588 | 580,000 | 1,960 |
| 2007-05-09 | 600 | 601 | 594 | 595 | 302,000 | 1,983.33 |
| 2007-05-08 | 607 | 610 | 597 | 599 | 430,000 | 1,996.67 |
| 2007-05-07 | 604 | 609 | 600 | 601 | 353,000 | 2,003.33 |
| 2007-05-02 | 593 | 601 | 590 | 600 | 511,000 | 2,000 |
| 2007-05-01 | 593 | 595 | 586 | 589 | 462,000 | 1,963.33 |
| 2007-04-27 | 591 | 592 | 583 | 589 | 537,000 | 1,963.33 |
| 2007-04-26 | 587 | 591 | 581 | 589 | 440,000 | 1,963.33 |
| 2007-04-25 | 591 | 593 | 582 | 590 | 483,000 | 1,966.67 |
| 2007-04-24 | 592 | 593 | 585 | 586 | 459,000 | 1,953.33 |
| 2007-04-23 | 595 | 600 | 586 | 588 | 523,000 | 1,960 |
| 2007-04-20 | 589 | 598 | 589 | 595 | 581,000 | 1,983.33 |
| 2007-04-19 | 598 | 601 | 592 | 599 | 580,000 | 1,996.67 |
| 2007-04-18 | 597 | 607 | 596 | 602 | 354,000 | 2,006.67 |
| 2007-04-17 | 606 | 607 | 594 | 595 | 421,000 | 1,983.33 |
| 2007-04-16 | 603 | 610 | 603 | 605 | 450,000 | 2,016.67 |
| 2007-04-13 | 606 | 612 | 598 | 598 | 665,000 | 1,993.33 |
| 2007-04-12 | 598 | 606 | 595 | 605 | 1,065,000 | 2,016.67 |
| 2007-04-11 | 592 | 597 | 591 | 595 | 351,000 | 1,983.33 |
| 2007-04-10 | 591 | 594 | 591 | 593 | 374,000 | 1,976.67 |
| 2007-04-09 | 593 | 595 | 588 | 593 | 405,000 | 1,976.67 |
| 2007-04-06 | 582 | 589 | 581 | 586 | 230,000 | 1,953.33 |
| 2007-04-05 | 586 | 588 | 580 | 586 | 326,000 | 1,953.33 |
| 2007-04-04 | 584 | 592 | 584 | 589 | 298,000 | 1,963.33 |
| 2007-04-03 | 581 | 584 | 573 | 581 | 613,000 | 1,936.67 |
| 2007-04-02 | 583 | 593 | 580 | 584 | 910,000 | 1,946.67 |
| 2007-03-30 | 581 | 592 | 581 | 592 | 393,000 | 1,973.33 |
| 2007-03-29 | 582 | 585 | 577 | 584 | 333,000 | 1,946.67 |
| 2007-03-28 | 585 | 588 | 583 | 585 | 474,000 | 1,950 |
| 2007-03-27 | 586 | 588 | 584 | 586 | 345,000 | 1,953.33 |
| 2007-03-26 | 585 | 590 | 583 | 588 | 425,000 | 1,960 |
| 2007-03-23 | 590 | 590 | 582 | 585 | 435,000 | 1,950 |
| 2007-03-22 | 588 | 594 | 586 | 590 | 502,000 | 1,966.67 |
| 2007-03-20 | 580 | 592 | 579 | 581 | 456,000 | 1,936.67 |
| 2007-03-19 | 573 | 580 | 569 | 574 | 549,000 | 1,913.33 |
| 2007-03-16 | 568 | 581 | 565 | 574 | 832,000 | 1,913.33 |
| 2007-03-15 | 562 | 572 | 561 | 570 | 601,000 | 1,900 |
| 2007-03-14 | 563 | 566 | 559 | 559 | 397,000 | 1,863.33 |
| 2007-03-13 | 575 | 578 | 573 | 573 | 373,000 | 1,910 |
| 2007-03-12 | 570 | 578 | 570 | 574 | 364,000 | 1,913.33 |
| 2007-03-09 | 562 | 572 | 562 | 569 | 526,000 | 1,896.67 |
| 2007-03-08 | 561 | 570 | 560 | 569 | 264,000 | 1,896.67 |
| 2007-03-07 | 571 | 577 | 564 | 565 | 239,000 | 1,883.33 |
| 2007-03-06 | 557 | 569 | 557 | 569 | 365,000 | 1,896.67 |
| 2007-03-05 | 577 | 579 | 562 | 565 | 520,000 | 1,883.33 |
| 2007-03-02 | 587 | 587 | 576 | 576 | 364,000 | 1,920 |
| 2007-03-01 | 597 | 597 | 585 | 588 | 664,000 | 1,960 |
| 2007-02-28 | 547 | 577 | 546 | 577 | 390,000 | 1,923.33 |
| 2007-02-27 | 600 | 603 | 595 | 597 | 342,000 | 1,990 |
| 2007-02-26 | 595 | 606 | 595 | 600 | 467,000 | 2,000 |
| 2007-02-23 | 597 | 598 | 590 | 595 | 234,000 | 1,983.33 |
| 2007-02-22 | 592 | 596 | 588 | 590 | 503,000 | 1,966.67 |
| 2007-02-21 | 590 | 593 | 588 | 591 | 338,000 | 1,970 |
| 2007-02-20 | 594 | 594 | 587 | 591 | 358,000 | 1,970 |
| 2007-02-19 | 593 | 600 | 587 | 594 | 392,000 | 1,980 |
| 2007-02-16 | 591 | 595 | 590 | 593 | 301,000 | 1,976.67 |
| 2007-02-15 | 590 | 591 | 586 | 591 | 535,000 | 1,970 |
| 2007-02-14 | 583 | 593 | 583 | 585 | 424,000 | 1,950 |
| 2007-02-13 | 587 | 594 | 586 | 588 | 457,000 | 1,960 |
| 2007-02-09 | 575 | 589 | 575 | 586 | 598,000 | 1,953.33 |
| 2007-02-08 | 580 | 584 | 575 | 575 | 495,000 | 1,916.67 |
| 2007-02-07 | 573 | 579 | 570 | 578 | 482,000 | 1,926.67 |
| 2007-02-06 | 560 | 574 | 558 | 572 | 676,000 | 1,906.67 |
| 2007-02-05 | 578 | 580 | 572 | 573 | 489,000 | 1,910 |
| 2007-02-02 | 579 | 582 | 575 | 576 | 330,000 | 1,920 |
| 2007-02-01 | 578 | 580 | 568 | 579 | 737,000 | 1,930 |
| 2007-01-31 | 584 | 586 | 575 | 578 | 414,000 | 1,926.67 |
| 2007-01-30 | 581 | 590 | 581 | 583 | 274,000 | 1,943.33 |
| 2007-01-29 | 581 | 586 | 578 | 579 | 271,000 | 1,930 |
| 2007-01-26 | 581 | 585 | 580 | 581 | 263,000 | 1,936.67 |
| 2007-01-25 | 589 | 589 | 581 | 581 | 242,000 | 1,936.67 |
| 2007-01-24 | 590 | 590 | 586 | 586 | 239,000 | 1,953.33 |
| 2007-01-23 | 585 | 590 | 583 | 586 | 527,000 | 1,953.33 |
| 2007-01-22 | 601 | 601 | 591 | 593 | 341,000 | 1,976.67 |
| 2007-01-19 | 587 | 597 | 584 | 595 | 907,000 | 1,983.33 |
| 2007-01-18 | 576 | 585 | 574 | 583 | 934,000 | 1,943.33 |
| 2007-01-17 | 561 | 570 | 557 | 569 | 393,000 | 1,896.67 |
| 2007-01-16 | 569 | 569 | 563 | 564 | 315,000 | 1,880 |
| 2007-01-15 | 561 | 571 | 557 | 569 | 682,000 | 1,896.67 |
| 2007-01-12 | 554 | 564 | 550 | 560 | 722,000 | 1,866.67 |
| 2007-01-11 | 542 | 550 | 538 | 550 | 572,000 | 1,833.33 |
| 2007-01-10 | 546 | 549 | 542 | 543 | 522,000 | 1,810 |
| 2007-01-09 | 545 | 553 | 544 | 545 | 594,000 | 1,816.67 |
| 2007-01-05 | 557 | 562 | 547 | 547 | 1,101,000 | 1,823.33 |
| 2007-01-04 | 550 | 554 | 547 | 554 | 196,000 | 1,846.67 |
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
