4023 (株)クレハ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 450 | 453 | 444 | 445 | 377,000 | 1,483.33 |
| 2008-12-29 | 435 | 445 | 434 | 444 | 401,000 | 1,480 |
| 2008-12-26 | 423 | 430 | 422 | 430 | 371,000 | 1,433.33 |
| 2008-12-25 | 420 | 421 | 409 | 418 | 525,000 | 1,393.33 |
| 2008-12-24 | 401 | 424 | 401 | 410 | 1,343,000 | 1,366.67 |
| 2008-12-22 | 398 | 402 | 393 | 399 | 849,000 | 1,330 |
| 2008-12-19 | 386 | 395 | 385 | 386 | 764,000 | 1,286.67 |
| 2008-12-18 | 386 | 388 | 379 | 383 | 737,000 | 1,276.67 |
| 2008-12-17 | 392 | 392 | 374 | 382 | 636,000 | 1,273.33 |
| 2008-12-16 | 396 | 397 | 384 | 387 | 749,000 | 1,290 |
| 2008-12-15 | 409 | 412 | 397 | 399 | 823,000 | 1,330 |
| 2008-12-12 | 413 | 418 | 392 | 395 | 933,000 | 1,316.67 |
| 2008-12-11 | 440 | 443 | 425 | 433 | 517,000 | 1,443.33 |
| 2008-12-10 | 443 | 451 | 439 | 445 | 657,000 | 1,483.33 |
| 2008-12-09 | 430 | 431 | 411 | 418 | 618,000 | 1,393.33 |
| 2008-12-08 | 429 | 434 | 421 | 431 | 377,000 | 1,436.67 |
| 2008-12-05 | 423 | 433 | 422 | 424 | 537,000 | 1,413.33 |
| 2008-12-04 | 411 | 426 | 407 | 417 | 657,000 | 1,390 |
| 2008-12-03 | 395 | 408 | 395 | 406 | 690,000 | 1,353.33 |
| 2008-12-02 | 409 | 409 | 395 | 395 | 394,000 | 1,316.67 |
| 2008-12-01 | 419 | 424 | 409 | 414 | 332,000 | 1,380 |
| 2008-11-28 | 424 | 424 | 410 | 418 | 296,000 | 1,393.33 |
| 2008-11-27 | 408 | 420 | 408 | 420 | 352,000 | 1,400 |
| 2008-11-26 | 423 | 424 | 396 | 406 | 1,157,000 | 1,353.33 |
| 2008-11-25 | 415 | 425 | 404 | 425 | 579,000 | 1,416.67 |
| 2008-11-21 | 389 | 413 | 380 | 409 | 899,000 | 1,363.33 |
| 2008-11-20 | 414 | 414 | 394 | 399 | 379,000 | 1,330 |
| 2008-11-19 | 417 | 423 | 405 | 412 | 938,000 | 1,373.33 |
| 2008-11-18 | 413 | 419 | 404 | 407 | 694,000 | 1,356.67 |
| 2008-11-17 | 405 | 429 | 398 | 418 | 677,000 | 1,393.33 |
| 2008-11-14 | 447 | 447 | 421 | 426 | 726,000 | 1,420 |
| 2008-11-13 | 430 | 434 | 411 | 422 | 722,000 | 1,406.67 |
| 2008-11-12 | 448 | 461 | 440 | 453 | 984,000 | 1,510 |
| 2008-11-11 | 454 | 454 | 441 | 443 | 563,000 | 1,476.67 |
| 2008-11-10 | 469 | 475 | 450 | 464 | 494,000 | 1,546.67 |
| 2008-11-07 | 430 | 457 | 423 | 449 | 647,000 | 1,496.67 |
| 2008-11-06 | 464 | 479 | 455 | 467 | 829,000 | 1,556.67 |
| 2008-11-05 | 475 | 476 | 454 | 469 | 786,000 | 1,563.33 |
| 2008-11-04 | 454 | 479 | 454 | 478 | 910,000 | 1,593.33 |
| 2008-10-31 | 435 | 445 | 420 | 429 | 713,000 | 1,430 |
| 2008-10-30 | 423 | 435 | 407 | 435 | 827,000 | 1,450 |
| 2008-10-29 | 411 | 416 | 380 | 403 | 780,000 | 1,343.33 |
| 2008-10-28 | 346 | 390 | 340 | 382 | 1,037,000 | 1,273.33 |
| 2008-10-27 | 365 | 372 | 326 | 330 | 881,000 | 1,100 |
| 2008-10-24 | 405 | 406 | 362 | 366 | 942,000 | 1,220 |
| 2008-10-23 | 405 | 415 | 387 | 415 | 1,092,000 | 1,383.33 |
| 2008-10-22 | 425 | 427 | 402 | 407 | 569,000 | 1,356.67 |
| 2008-10-21 | 434 | 442 | 414 | 428 | 515,000 | 1,426.67 |
| 2008-10-20 | 410 | 433 | 405 | 429 | 733,000 | 1,430 |
| 2008-10-17 | 401 | 420 | 397 | 420 | 999,000 | 1,400 |
| 2008-10-16 | 378 | 394 | 377 | 380 | 644,000 | 1,266.67 |
| 2008-10-15 | 429 | 431 | 405 | 428 | 716,000 | 1,426.67 |
| 2008-10-14 | 443 | 443 | 415 | 432 | 611,000 | 1,440 |
| 2008-10-10 | 400 | 400 | 359 | 383 | 853,000 | 1,276.67 |
| 2008-10-09 | 415 | 436 | 408 | 418 | 904,000 | 1,393.33 |
| 2008-10-08 | 469 | 469 | 417 | 426 | 564,000 | 1,420 |
| 2008-10-07 | 438 | 478 | 438 | 471 | 633,000 | 1,570 |
| 2008-10-06 | 499 | 500 | 468 | 473 | 644,000 | 1,576.67 |
| 2008-10-03 | 519 | 519 | 499 | 504 | 709,000 | 1,680 |
| 2008-10-02 | 555 | 555 | 519 | 520 | 846,000 | 1,733.33 |
| 2008-10-01 | 564 | 569 | 540 | 555 | 955,000 | 1,850 |
| 2008-09-30 | 536 | 570 | 531 | 570 | 845,000 | 1,900 |
| 2008-09-29 | 560 | 571 | 556 | 561 | 547,000 | 1,870 |
| 2008-09-26 | 570 | 570 | 546 | 560 | 1,560,000 | 1,866.67 |
| 2008-09-25 | 559 | 567 | 549 | 550 | 432,000 | 1,833.33 |
| 2008-09-24 | 550 | 558 | 548 | 554 | 476,000 | 1,846.67 |
| 2008-09-22 | 573 | 574 | 555 | 557 | 541,000 | 1,856.67 |
| 2008-09-19 | 562 | 570 | 557 | 564 | 673,000 | 1,880 |
| 2008-09-18 | 557 | 571 | 542 | 567 | 506,000 | 1,890 |
| 2008-09-17 | 587 | 587 | 549 | 563 | 654,000 | 1,876.67 |
| 2008-09-16 | 550 | 561 | 549 | 557 | 394,000 | 1,856.67 |
| 2008-09-12 | 570 | 579 | 563 | 570 | 471,000 | 1,900 |
| 2008-09-11 | 580 | 588 | 570 | 575 | 485,000 | 1,916.67 |
| 2008-09-10 | 580 | 592 | 579 | 584 | 582,000 | 1,946.67 |
| 2008-09-09 | 604 | 605 | 577 | 581 | 396,000 | 1,936.67 |
| 2008-09-08 | 608 | 612 | 604 | 607 | 343,000 | 2,023.33 |
| 2008-09-05 | 595 | 599 | 580 | 587 | 776,000 | 1,956.67 |
| 2008-09-04 | 606 | 613 | 598 | 610 | 755,000 | 2,033.33 |
| 2008-09-03 | 609 | 610 | 599 | 608 | 532,000 | 2,026.67 |
| 2008-09-02 | 612 | 638 | 599 | 604 | 1,104,000 | 2,013.33 |
| 2008-09-01 | 615 | 615 | 606 | 609 | 272,000 | 2,030 |
| 2008-08-29 | 603 | 616 | 601 | 616 | 509,000 | 2,053.33 |
| 2008-08-28 | 603 | 603 | 595 | 599 | 469,000 | 1,996.67 |
| 2008-08-27 | 592 | 603 | 592 | 599 | 541,000 | 1,996.67 |
| 2008-08-26 | 572 | 584 | 570 | 583 | 412,000 | 1,943.33 |
| 2008-08-25 | 590 | 599 | 589 | 591 | 307,000 | 1,970 |
| 2008-08-22 | 594 | 594 | 579 | 582 | 422,000 | 1,940 |
| 2008-08-21 | 604 | 604 | 587 | 598 | 480,000 | 1,993.33 |
| 2008-08-20 | 600 | 603 | 584 | 600 | 597,000 | 2,000 |
| 2008-08-19 | 599 | 608 | 597 | 608 | 407,000 | 2,026.67 |
| 2008-08-18 | 620 | 629 | 613 | 618 | 382,000 | 2,060 |
| 2008-08-15 | 604 | 617 | 604 | 613 | 436,000 | 2,043.33 |
| 2008-08-14 | 609 | 624 | 608 | 610 | 496,000 | 2,033.33 |
| 2008-08-13 | 619 | 630 | 613 | 619 | 568,000 | 2,063.33 |
| 2008-08-12 | 631 | 636 | 629 | 629 | 757,000 | 2,096.67 |
| 2008-08-11 | 623 | 635 | 621 | 633 | 596,000 | 2,110 |
| 2008-08-08 | 620 | 629 | 615 | 625 | 859,000 | 2,083.33 |
| 2008-08-07 | 618 | 621 | 606 | 619 | 1,332,000 | 2,063.33 |
| 2008-08-06 | 567 | 609 | 565 | 608 | 1,744,000 | 2,026.67 |
| 2008-08-05 | 541 | 554 | 529 | 540 | 1,069,000 | 1,800 |
| 2008-08-04 | 569 | 570 | 538 | 540 | 659,000 | 1,800 |
| 2008-08-01 | 587 | 589 | 565 | 568 | 769,000 | 1,893.33 |
| 2008-07-31 | 595 | 598 | 586 | 596 | 477,000 | 1,986.67 |
| 2008-07-30 | 597 | 603 | 591 | 594 | 518,000 | 1,980 |
| 2008-07-29 | 599 | 599 | 583 | 587 | 772,000 | 1,956.67 |
| 2008-07-28 | 610 | 615 | 601 | 602 | 269,000 | 2,006.67 |
| 2008-07-25 | 608 | 613 | 601 | 603 | 420,000 | 2,010 |
| 2008-07-24 | 615 | 619 | 610 | 611 | 453,000 | 2,036.67 |
| 2008-07-23 | 609 | 619 | 608 | 614 | 432,000 | 2,046.67 |
| 2008-07-22 | 597 | 602 | 588 | 601 | 526,000 | 2,003.33 |
| 2008-07-18 | 595 | 598 | 585 | 587 | 231,000 | 1,956.67 |
| 2008-07-17 | 590 | 595 | 587 | 593 | 313,000 | 1,976.67 |
| 2008-07-16 | 589 | 598 | 583 | 585 | 727,000 | 1,950 |
| 2008-07-15 | 592 | 594 | 583 | 587 | 640,000 | 1,956.67 |
| 2008-07-14 | 594 | 608 | 594 | 595 | 317,000 | 1,983.33 |
| 2008-07-11 | 596 | 604 | 594 | 596 | 640,000 | 1,986.67 |
| 2008-07-10 | 600 | 607 | 593 | 598 | 411,000 | 1,993.33 |
| 2008-07-09 | 612 | 615 | 601 | 601 | 531,000 | 2,003.33 |
| 2008-07-08 | 617 | 621 | 607 | 608 | 501,000 | 2,026.67 |
| 2008-07-07 | 630 | 630 | 618 | 623 | 419,000 | 2,076.67 |
| 2008-07-04 | 618 | 623 | 615 | 621 | 278,000 | 2,070 |
| 2008-07-03 | 629 | 629 | 617 | 624 | 601,000 | 2,080 |
| 2008-07-02 | 636 | 637 | 626 | 628 | 810,000 | 2,093.33 |
| 2008-07-01 | 637 | 645 | 630 | 636 | 608,000 | 2,120 |
| 2008-06-30 | 628 | 643 | 624 | 641 | 777,000 | 2,136.67 |
| 2008-06-27 | 611 | 630 | 611 | 625 | 725,000 | 2,083.33 |
| 2008-06-26 | 627 | 629 | 620 | 626 | 504,000 | 2,086.67 |
| 2008-06-25 | 618 | 629 | 613 | 629 | 684,000 | 2,096.67 |
| 2008-06-24 | 613 | 618 | 611 | 617 | 595,000 | 2,056.67 |
| 2008-06-23 | 600 | 609 | 593 | 607 | 762,000 | 2,023.33 |
| 2008-06-20 | 613 | 613 | 602 | 606 | 731,000 | 2,020 |
| 2008-06-19 | 608 | 614 | 599 | 601 | 754,000 | 2,003.33 |
| 2008-06-18 | 609 | 617 | 608 | 610 | 432,000 | 2,033.33 |
| 2008-06-17 | 609 | 619 | 605 | 612 | 491,000 | 2,040 |
| 2008-06-16 | 613 | 618 | 608 | 608 | 486,000 | 2,026.67 |
| 2008-06-13 | 622 | 626 | 610 | 611 | 1,328,000 | 2,036.67 |
| 2008-06-12 | 590 | 597 | 590 | 597 | 553,000 | 1,990 |
| 2008-06-11 | 601 | 602 | 590 | 597 | 450,000 | 1,990 |
| 2008-06-10 | 607 | 607 | 596 | 599 | 436,000 | 1,996.67 |
| 2008-06-09 | 606 | 609 | 601 | 601 | 797,000 | 2,003.33 |
| 2008-06-06 | 626 | 627 | 615 | 616 | 467,000 | 2,053.33 |
| 2008-06-05 | 626 | 626 | 617 | 623 | 405,000 | 2,076.67 |
| 2008-06-04 | 617 | 630 | 617 | 626 | 512,000 | 2,086.67 |
| 2008-06-03 | 618 | 623 | 616 | 616 | 396,000 | 2,053.33 |
| 2008-06-02 | 632 | 632 | 618 | 627 | 497,000 | 2,090 |
| 2008-05-30 | 621 | 621 | 615 | 617 | 360,000 | 2,056.67 |
| 2008-05-29 | 610 | 619 | 603 | 619 | 532,000 | 2,063.33 |
| 2008-05-28 | 615 | 620 | 611 | 613 | 533,000 | 2,043.33 |
| 2008-05-27 | 630 | 635 | 623 | 623 | 595,000 | 2,076.67 |
| 2008-05-26 | 625 | 639 | 618 | 620 | 345,000 | 2,066.67 |
| 2008-05-23 | 632 | 643 | 628 | 635 | 521,000 | 2,116.67 |
| 2008-05-22 | 615 | 631 | 615 | 626 | 329,000 | 2,086.67 |
| 2008-05-21 | 635 | 637 | 618 | 623 | 725,000 | 2,076.67 |
| 2008-05-20 | 641 | 645 | 638 | 644 | 360,000 | 2,146.67 |
| 2008-05-19 | 646 | 650 | 641 | 645 | 358,000 | 2,150 |
| 2008-05-16 | 647 | 652 | 636 | 644 | 526,000 | 2,146.67 |
| 2008-05-15 | 650 | 653 | 641 | 647 | 415,000 | 2,156.67 |
| 2008-05-14 | 631 | 650 | 631 | 647 | 898,000 | 2,156.67 |
| 2008-05-13 | 616 | 626 | 612 | 625 | 866,000 | 2,083.33 |
| 2008-05-12 | 616 | 622 | 612 | 616 | 904,000 | 2,053.33 |
| 2008-05-09 | 642 | 645 | 623 | 626 | 528,000 | 2,086.67 |
| 2008-05-08 | 644 | 648 | 642 | 644 | 441,000 | 2,146.67 |
| 2008-05-07 | 658 | 658 | 647 | 650 | 717,000 | 2,166.67 |
| 2008-05-02 | 652 | 657 | 649 | 657 | 352,000 | 2,190 |
| 2008-05-01 | 646 | 652 | 641 | 644 | 582,000 | 2,146.67 |
| 2008-04-30 | 645 | 658 | 642 | 655 | 1,057,000 | 2,183.33 |
| 2008-04-28 | 646 | 655 | 645 | 653 | 555,000 | 2,176.67 |
| 2008-04-25 | 639 | 647 | 638 | 645 | 294,000 | 2,150 |
| 2008-04-24 | 639 | 647 | 635 | 635 | 398,000 | 2,116.67 |
| 2008-04-23 | 635 | 645 | 632 | 638 | 691,000 | 2,126.67 |
| 2008-04-22 | 646 | 648 | 637 | 640 | 315,000 | 2,133.33 |
| 2008-04-21 | 653 | 656 | 645 | 649 | 328,000 | 2,163.33 |
| 2008-04-18 | 646 | 653 | 641 | 653 | 1,056,000 | 2,176.67 |
| 2008-04-17 | 647 | 648 | 643 | 647 | 392,000 | 2,156.67 |
| 2008-04-16 | 639 | 645 | 635 | 639 | 524,000 | 2,130 |
| 2008-04-15 | 636 | 641 | 623 | 638 | 680,000 | 2,126.67 |
| 2008-04-14 | 636 | 643 | 630 | 636 | 795,000 | 2,120 |
| 2008-04-11 | 634 | 641 | 630 | 640 | 516,000 | 2,133.33 |
| 2008-04-10 | 633 | 636 | 625 | 631 | 527,000 | 2,103.33 |
| 2008-04-09 | 644 | 650 | 632 | 640 | 721,000 | 2,133.33 |
| 2008-04-08 | 640 | 647 | 632 | 636 | 784,000 | 2,120 |
| 2008-04-07 | 639 | 654 | 638 | 646 | 796,000 | 2,153.33 |
| 2008-04-04 | 627 | 641 | 627 | 637 | 674,000 | 2,123.33 |
| 2008-04-03 | 629 | 641 | 626 | 637 | 1,085,000 | 2,123.33 |
| 2008-04-02 | 625 | 633 | 623 | 629 | 994,000 | 2,096.67 |
| 2008-04-01 | 615 | 620 | 609 | 616 | 770,000 | 2,053.33 |
| 2008-03-31 | 621 | 622 | 608 | 622 | 716,000 | 2,073.33 |
| 2008-03-28 | 613 | 618 | 604 | 618 | 324,000 | 2,060 |
| 2008-03-27 | 607 | 613 | 605 | 612 | 318,000 | 2,040 |
| 2008-03-26 | 600 | 605 | 600 | 605 | 361,000 | 2,016.67 |
| 2008-03-25 | 617 | 618 | 599 | 608 | 712,000 | 2,026.67 |
| 2008-03-24 | 615 | 620 | 613 | 614 | 519,000 | 2,046.67 |
| 2008-03-21 | 595 | 614 | 595 | 613 | 309,000 | 2,043.33 |
| 2008-03-19 | 602 | 610 | 595 | 605 | 339,000 | 2,016.67 |
| 2008-03-18 | 590 | 598 | 575 | 592 | 525,000 | 1,973.33 |
| 2008-03-17 | 600 | 600 | 570 | 595 | 1,230,000 | 1,983.33 |
| 2008-03-14 | 598 | 610 | 593 | 600 | 1,040,000 | 2,000 |
| 2008-03-13 | 613 | 615 | 598 | 600 | 865,000 | 2,000 |
| 2008-03-12 | 615 | 617 | 606 | 615 | 582,000 | 2,050 |
| 2008-03-11 | 570 | 596 | 566 | 593 | 985,000 | 1,976.67 |
| 2008-03-10 | 591 | 601 | 589 | 593 | 530,000 | 1,976.67 |
| 2008-03-07 | 602 | 611 | 597 | 605 | 546,000 | 2,016.67 |
| 2008-03-06 | 606 | 628 | 606 | 622 | 441,000 | 2,073.33 |
| 2008-03-05 | 602 | 612 | 601 | 603 | 621,000 | 2,010 |
| 2008-03-04 | 610 | 615 | 603 | 607 | 815,000 | 2,023.33 |
| 2008-03-03 | 611 | 617 | 606 | 610 | 684,000 | 2,033.33 |
| 2008-02-29 | 621 | 634 | 613 | 631 | 591,000 | 2,103.33 |
| 2008-02-28 | 633 | 635 | 625 | 631 | 804,000 | 2,103.33 |
| 2008-02-27 | 618 | 636 | 614 | 632 | 943,000 | 2,106.67 |
| 2008-02-26 | 619 | 625 | 608 | 608 | 636,000 | 2,026.67 |
| 2008-02-25 | 608 | 620 | 608 | 614 | 757,000 | 2,046.67 |
| 2008-02-22 | 604 | 621 | 604 | 607 | 850,000 | 2,023.33 |
| 2008-02-21 | 579 | 614 | 579 | 611 | 1,342,000 | 2,036.67 |
| 2008-02-20 | 596 | 596 | 567 | 569 | 730,000 | 1,896.67 |
| 2008-02-19 | 601 | 604 | 594 | 596 | 546,000 | 1,986.67 |
| 2008-02-18 | 600 | 612 | 595 | 601 | 812,000 | 2,003.33 |
| 2008-02-15 | 599 | 613 | 597 | 612 | 649,000 | 2,040 |
| 2008-02-14 | 600 | 605 | 597 | 605 | 505,000 | 2,016.67 |
| 2008-02-13 | 588 | 597 | 575 | 583 | 597,000 | 1,943.33 |
| 2008-02-12 | 574 | 582 | 572 | 578 | 717,000 | 1,926.67 |
| 2008-02-08 | 601 | 604 | 576 | 581 | 1,098,000 | 1,936.67 |
| 2008-02-07 | 585 | 588 | 570 | 586 | 1,053,000 | 1,953.33 |
| 2008-02-06 | 604 | 604 | 593 | 593 | 1,145,000 | 1,976.67 |
| 2008-02-05 | 605 | 611 | 600 | 608 | 474,000 | 2,026.67 |
| 2008-02-04 | 595 | 608 | 595 | 604 | 436,000 | 2,013.33 |
| 2008-02-01 | 606 | 608 | 588 | 592 | 1,060,000 | 1,973.33 |
| 2008-01-31 | 580 | 608 | 580 | 602 | 916,000 | 2,006.67 |
| 2008-01-30 | 593 | 595 | 575 | 580 | 656,000 | 1,933.33 |
| 2008-01-29 | 599 | 599 | 587 | 590 | 733,000 | 1,966.67 |
| 2008-01-28 | 578 | 585 | 571 | 572 | 535,000 | 1,906.67 |
| 2008-01-25 | 576 | 590 | 573 | 578 | 923,000 | 1,926.67 |
| 2008-01-24 | 559 | 566 | 549 | 558 | 1,253,000 | 1,860 |
| 2008-01-23 | 541 | 559 | 541 | 556 | 928,000 | 1,853.33 |
| 2008-01-22 | 547 | 547 | 521 | 521 | 1,353,000 | 1,736.67 |
| 2008-01-21 | 569 | 577 | 556 | 557 | 1,048,000 | 1,856.67 |
| 2008-01-18 | 565 | 573 | 550 | 569 | 1,272,000 | 1,896.67 |
| 2008-01-17 | 578 | 591 | 577 | 581 | 1,490,000 | 1,936.67 |
| 2008-01-16 | 562 | 587 | 560 | 576 | 1,306,000 | 1,920 |
| 2008-01-15 | 590 | 592 | 581 | 581 | 1,189,000 | 1,936.67 |
| 2008-01-11 | 607 | 607 | 590 | 591 | 1,053,000 | 1,970 |
| 2008-01-10 | 607 | 607 | 596 | 596 | 963,000 | 1,986.67 |
| 2008-01-09 | 596 | 609 | 588 | 607 | 812,000 | 2,023.33 |
| 2008-01-08 | 580 | 603 | 579 | 603 | 1,241,000 | 2,010 |
| 2008-01-07 | 578 | 588 | 569 | 574 | 867,000 | 1,913.33 |
| 2008-01-04 | 591 | 595 | 588 | 588 | 493,000 | 1,960 |
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
