4023 (株)クレハ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 467 | 467 | 454 | 458 | 231,000 | 1,526.67 |
| 2009-12-29 | 465 | 470 | 465 | 466 | 527,000 | 1,553.33 |
| 2009-12-28 | 468 | 469 | 463 | 467 | 572,000 | 1,556.67 |
| 2009-12-25 | 470 | 470 | 459 | 463 | 292,000 | 1,543.33 |
| 2009-12-24 | 471 | 471 | 463 | 466 | 437,000 | 1,553.33 |
| 2009-12-22 | 465 | 469 | 459 | 467 | 627,000 | 1,556.67 |
| 2009-12-21 | 463 | 467 | 461 | 464 | 326,000 | 1,546.67 |
| 2009-12-18 | 453 | 465 | 451 | 463 | 975,000 | 1,543.33 |
| 2009-12-17 | 455 | 459 | 449 | 449 | 397,000 | 1,496.67 |
| 2009-12-16 | 446 | 457 | 445 | 451 | 787,000 | 1,503.33 |
| 2009-12-15 | 450 | 451 | 441 | 446 | 539,000 | 1,486.67 |
| 2009-12-14 | 451 | 453 | 441 | 449 | 699,000 | 1,496.67 |
| 2009-12-11 | 442 | 449 | 434 | 449 | 912,000 | 1,496.67 |
| 2009-12-10 | 453 | 461 | 439 | 443 | 981,000 | 1,476.67 |
| 2009-12-09 | 456 | 456 | 447 | 449 | 1,389,000 | 1,496.67 |
| 2009-12-08 | 465 | 467 | 458 | 463 | 851,000 | 1,543.33 |
| 2009-12-07 | 474 | 475 | 466 | 469 | 659,000 | 1,563.33 |
| 2009-12-04 | 469 | 473 | 460 | 463 | 898,000 | 1,543.33 |
| 2009-12-03 | 465 | 475 | 459 | 474 | 1,294,000 | 1,580 |
| 2009-12-02 | 433 | 448 | 432 | 445 | 1,786,000 | 1,483.33 |
| 2009-12-01 | 416 | 428 | 413 | 428 | 1,637,000 | 1,426.67 |
| 2009-11-30 | 430 | 436 | 420 | 426 | 1,535,000 | 1,420 |
| 2009-11-27 | 430 | 434 | 420 | 426 | 1,210,000 | 1,420 |
| 2009-11-26 | 435 | 439 | 425 | 432 | 1,202,000 | 1,440 |
| 2009-11-25 | 428 | 439 | 426 | 439 | 1,719,000 | 1,463.33 |
| 2009-11-24 | 442 | 444 | 421 | 427 | 1,184,000 | 1,423.33 |
| 2009-11-20 | 412 | 433 | 410 | 432 | 1,886,000 | 1,440 |
| 2009-11-19 | 415 | 417 | 402 | 412 | 796,000 | 1,373.33 |
| 2009-11-18 | 419 | 420 | 397 | 410 | 1,825,000 | 1,366.67 |
| 2009-11-17 | 430 | 434 | 423 | 424 | 821,000 | 1,413.33 |
| 2009-11-16 | 425 | 429 | 417 | 425 | 1,941,000 | 1,416.67 |
| 2009-11-13 | 413 | 430 | 412 | 428 | 1,887,000 | 1,426.67 |
| 2009-11-12 | 471 | 471 | 452 | 458 | 1,060,000 | 1,526.67 |
| 2009-11-11 | 477 | 480 | 472 | 474 | 433,000 | 1,580 |
| 2009-11-10 | 494 | 497 | 477 | 480 | 779,000 | 1,600 |
| 2009-11-09 | 492 | 495 | 485 | 493 | 748,000 | 1,643.33 |
| 2009-11-06 | 486 | 492 | 481 | 487 | 856,000 | 1,623.33 |
| 2009-11-05 | 483 | 485 | 476 | 482 | 487,000 | 1,606.67 |
| 2009-11-04 | 480 | 486 | 477 | 483 | 548,000 | 1,610 |
| 2009-11-02 | 492 | 492 | 479 | 485 | 624,000 | 1,616.67 |
| 2009-10-30 | 484 | 497 | 478 | 494 | 1,017,000 | 1,646.67 |
| 2009-10-29 | 472 | 474 | 466 | 469 | 1,184,000 | 1,563.33 |
| 2009-10-28 | 489 | 491 | 476 | 483 | 670,000 | 1,610 |
| 2009-10-27 | 491 | 497 | 486 | 491 | 936,000 | 1,636.67 |
| 2009-10-26 | 490 | 503 | 490 | 498 | 772,000 | 1,660 |
| 2009-10-23 | 510 | 510 | 492 | 495 | 1,420,000 | 1,650 |
| 2009-10-22 | 517 | 518 | 497 | 505 | 1,005,000 | 1,683.33 |
| 2009-10-21 | 518 | 522 | 516 | 519 | 564,000 | 1,730 |
| 2009-10-20 | 518 | 525 | 518 | 523 | 591,000 | 1,743.33 |
| 2009-10-19 | 511 | 518 | 508 | 518 | 617,000 | 1,726.67 |
| 2009-10-16 | 520 | 520 | 508 | 517 | 674,000 | 1,723.33 |
| 2009-10-15 | 512 | 518 | 510 | 516 | 895,000 | 1,720 |
| 2009-10-14 | 511 | 511 | 501 | 504 | 700,000 | 1,680 |
| 2009-10-13 | 517 | 523 | 514 | 519 | 581,000 | 1,730 |
| 2009-10-09 | 499 | 522 | 498 | 519 | 1,080,000 | 1,730 |
| 2009-10-08 | 510 | 510 | 499 | 504 | 514,000 | 1,680 |
| 2009-10-07 | 495 | 511 | 489 | 509 | 686,000 | 1,696.67 |
| 2009-10-06 | 492 | 501 | 486 | 490 | 540,000 | 1,633.33 |
| 2009-10-05 | 504 | 511 | 490 | 497 | 797,000 | 1,656.67 |
| 2009-10-02 | 530 | 532 | 510 | 514 | 1,418,000 | 1,713.33 |
| 2009-10-01 | 543 | 543 | 521 | 525 | 1,272,000 | 1,750 |
| 2009-09-30 | 540 | 553 | 536 | 553 | 442,000 | 1,843.33 |
| 2009-09-29 | 538 | 540 | 531 | 539 | 561,000 | 1,796.67 |
| 2009-09-28 | 560 | 560 | 535 | 544 | 713,000 | 1,813.33 |
| 2009-09-25 | 570 | 580 | 560 | 570 | 1,468,000 | 1,900 |
| 2009-09-24 | 553 | 565 | 553 | 565 | 911,000 | 1,883.33 |
| 2009-09-18 | 550 | 563 | 539 | 563 | 1,227,000 | 1,876.67 |
| 2009-09-17 | 543 | 554 | 541 | 550 | 1,260,000 | 1,833.33 |
| 2009-09-16 | 535 | 549 | 528 | 539 | 2,288,000 | 1,796.67 |
| 2009-09-15 | 525 | 535 | 522 | 526 | 1,251,000 | 1,753.33 |
| 2009-09-14 | 530 | 532 | 521 | 525 | 798,000 | 1,750 |
| 2009-09-11 | 534 | 535 | 527 | 534 | 1,113,000 | 1,780 |
| 2009-09-10 | 543 | 545 | 537 | 539 | 691,000 | 1,796.67 |
| 2009-09-09 | 541 | 547 | 538 | 540 | 411,000 | 1,800 |
| 2009-09-08 | 543 | 547 | 539 | 544 | 407,000 | 1,813.33 |
| 2009-09-07 | 547 | 548 | 542 | 544 | 294,000 | 1,813.33 |
| 2009-09-04 | 550 | 550 | 540 | 545 | 834,000 | 1,816.67 |
| 2009-09-03 | 541 | 553 | 541 | 545 | 942,000 | 1,816.67 |
| 2009-09-02 | 547 | 554 | 544 | 551 | 725,000 | 1,836.67 |
| 2009-09-01 | 561 | 568 | 550 | 560 | 581,000 | 1,866.67 |
| 2009-08-31 | 575 | 580 | 559 | 565 | 1,144,000 | 1,883.33 |
| 2009-08-28 | 580 | 580 | 567 | 570 | 1,015,000 | 1,900 |
| 2009-08-27 | 581 | 589 | 571 | 574 | 769,000 | 1,913.33 |
| 2009-08-26 | 574 | 595 | 571 | 586 | 938,000 | 1,953.33 |
| 2009-08-25 | 575 | 581 | 571 | 573 | 662,000 | 1,910 |
| 2009-08-24 | 567 | 579 | 565 | 579 | 1,049,000 | 1,930 |
| 2009-08-21 | 568 | 568 | 553 | 557 | 610,000 | 1,856.67 |
| 2009-08-20 | 568 | 571 | 558 | 569 | 753,000 | 1,896.67 |
| 2009-08-19 | 582 | 586 | 570 | 571 | 504,000 | 1,903.33 |
| 2009-08-18 | 588 | 592 | 582 | 583 | 428,000 | 1,943.33 |
| 2009-08-17 | 595 | 606 | 584 | 593 | 708,000 | 1,976.67 |
| 2009-08-14 | 603 | 606 | 598 | 602 | 803,000 | 2,006.67 |
| 2009-08-13 | 589 | 611 | 588 | 603 | 2,298,000 | 2,010 |
| 2009-08-12 | 550 | 584 | 546 | 579 | 2,078,000 | 1,930 |
| 2009-08-11 | 553 | 553 | 542 | 547 | 457,000 | 1,823.33 |
| 2009-08-10 | 558 | 562 | 555 | 557 | 388,000 | 1,856.67 |
| 2009-08-07 | 557 | 565 | 549 | 562 | 523,000 | 1,873.33 |
| 2009-08-06 | 551 | 562 | 551 | 560 | 756,000 | 1,866.67 |
| 2009-08-05 | 557 | 559 | 539 | 540 | 579,000 | 1,800 |
| 2009-08-04 | 565 | 566 | 554 | 556 | 679,000 | 1,853.33 |
| 2009-08-03 | 553 | 563 | 552 | 558 | 513,000 | 1,860 |
| 2009-07-31 | 551 | 555 | 543 | 548 | 813,000 | 1,826.67 |
| 2009-07-30 | 549 | 549 | 530 | 541 | 780,000 | 1,803.33 |
| 2009-07-29 | 541 | 556 | 540 | 550 | 819,000 | 1,833.33 |
| 2009-07-28 | 556 | 557 | 542 | 548 | 499,000 | 1,826.67 |
| 2009-07-27 | 568 | 569 | 559 | 560 | 590,000 | 1,866.67 |
| 2009-07-24 | 568 | 570 | 550 | 558 | 1,513,000 | 1,860 |
| 2009-07-23 | 540 | 565 | 539 | 554 | 1,658,000 | 1,846.67 |
| 2009-07-22 | 521 | 544 | 517 | 535 | 1,348,000 | 1,783.33 |
| 2009-07-21 | 501 | 514 | 501 | 513 | 1,100,000 | 1,710 |
| 2009-07-17 | 510 | 511 | 496 | 496 | 1,383,000 | 1,653.33 |
| 2009-07-16 | 520 | 523 | 506 | 510 | 1,194,000 | 1,700 |
| 2009-07-15 | 524 | 524 | 509 | 512 | 1,174,000 | 1,706.67 |
| 2009-07-14 | 521 | 521 | 508 | 520 | 1,235,000 | 1,733.33 |
| 2009-07-13 | 516 | 528 | 500 | 501 | 1,499,000 | 1,670 |
| 2009-07-10 | 508 | 524 | 503 | 518 | 1,077,000 | 1,726.67 |
| 2009-07-09 | 501 | 505 | 488 | 496 | 1,318,000 | 1,653.33 |
| 2009-07-08 | 524 | 525 | 508 | 511 | 898,000 | 1,703.33 |
| 2009-07-07 | 535 | 538 | 512 | 531 | 1,148,000 | 1,770 |
| 2009-07-06 | 514 | 541 | 514 | 534 | 1,862,000 | 1,780 |
| 2009-07-03 | 501 | 516 | 498 | 514 | 901,000 | 1,713.33 |
| 2009-07-02 | 513 | 519 | 502 | 515 | 1,028,000 | 1,716.67 |
| 2009-07-01 | 507 | 510 | 496 | 498 | 995,000 | 1,660 |
| 2009-06-30 | 500 | 513 | 500 | 511 | 1,235,000 | 1,703.33 |
| 2009-06-29 | 488 | 499 | 484 | 489 | 1,065,000 | 1,630 |
| 2009-06-26 | 479 | 484 | 468 | 478 | 1,151,000 | 1,593.33 |
| 2009-06-25 | 473 | 480 | 461 | 475 | 1,251,000 | 1,583.33 |
| 2009-06-24 | 474 | 476 | 457 | 472 | 1,400,000 | 1,573.33 |
| 2009-06-23 | 477 | 480 | 472 | 474 | 1,380,000 | 1,580 |
| 2009-06-22 | 490 | 503 | 481 | 497 | 1,261,000 | 1,656.67 |
| 2009-06-19 | 489 | 495 | 469 | 486 | 3,059,000 | 1,620 |
| 2009-06-18 | 465 | 520 | 463 | 504 | 3,837,000 | 1,680 |
| 2009-06-17 | 424 | 442 | 423 | 440 | 633,000 | 1,466.67 |
| 2009-06-16 | 435 | 435 | 427 | 427 | 642,000 | 1,423.33 |
| 2009-06-15 | 450 | 451 | 444 | 445 | 515,000 | 1,483.33 |
| 2009-06-12 | 458 | 459 | 451 | 452 | 964,000 | 1,506.67 |
| 2009-06-11 | 445 | 462 | 445 | 460 | 794,000 | 1,533.33 |
| 2009-06-10 | 447 | 451 | 443 | 449 | 951,000 | 1,496.67 |
| 2009-06-09 | 451 | 456 | 446 | 452 | 786,000 | 1,506.67 |
| 2009-06-08 | 456 | 456 | 445 | 451 | 737,000 | 1,503.33 |
| 2009-06-05 | 454 | 457 | 451 | 454 | 794,000 | 1,513.33 |
| 2009-06-04 | 443 | 454 | 442 | 444 | 779,000 | 1,480 |
| 2009-06-03 | 444 | 448 | 441 | 446 | 738,000 | 1,486.67 |
| 2009-06-02 | 445 | 448 | 439 | 443 | 600,000 | 1,476.67 |
| 2009-06-01 | 430 | 449 | 427 | 447 | 1,489,000 | 1,490 |
| 2009-05-29 | 415 | 423 | 410 | 420 | 1,324,000 | 1,400 |
| 2009-05-28 | 398 | 410 | 396 | 410 | 940,000 | 1,366.67 |
| 2009-05-27 | 404 | 404 | 397 | 399 | 822,000 | 1,330 |
| 2009-05-26 | 403 | 405 | 401 | 401 | 763,000 | 1,336.67 |
| 2009-05-25 | 396 | 402 | 395 | 400 | 776,000 | 1,333.33 |
| 2009-05-22 | 393 | 395 | 390 | 392 | 1,243,000 | 1,306.67 |
| 2009-05-21 | 409 | 409 | 401 | 404 | 979,000 | 1,346.67 |
| 2009-05-20 | 419 | 423 | 415 | 419 | 698,000 | 1,396.67 |
| 2009-05-19 | 421 | 422 | 415 | 417 | 573,000 | 1,390 |
| 2009-05-18 | 425 | 425 | 415 | 416 | 553,000 | 1,386.67 |
| 2009-05-15 | 446 | 446 | 426 | 427 | 538,000 | 1,423.33 |
| 2009-05-14 | 443 | 443 | 436 | 436 | 399,000 | 1,453.33 |
| 2009-05-13 | 435 | 449 | 435 | 448 | 535,000 | 1,493.33 |
| 2009-05-12 | 434 | 440 | 432 | 437 | 387,000 | 1,456.67 |
| 2009-05-11 | 428 | 436 | 425 | 433 | 484,000 | 1,443.33 |
| 2009-05-08 | 428 | 433 | 426 | 429 | 397,000 | 1,430 |
| 2009-05-07 | 430 | 434 | 426 | 431 | 320,000 | 1,436.67 |
| 2009-05-01 | 420 | 426 | 414 | 423 | 483,000 | 1,410 |
| 2009-04-30 | 431 | 436 | 415 | 418 | 633,000 | 1,393.33 |
| 2009-04-28 | 444 | 445 | 427 | 428 | 456,000 | 1,426.67 |
| 2009-04-27 | 444 | 447 | 437 | 443 | 776,000 | 1,476.67 |
| 2009-04-24 | 429 | 442 | 427 | 436 | 1,219,000 | 1,453.33 |
| 2009-04-23 | 419 | 427 | 410 | 425 | 944,000 | 1,416.67 |
| 2009-04-22 | 414 | 416 | 403 | 409 | 793,000 | 1,363.33 |
| 2009-04-21 | 415 | 415 | 402 | 409 | 426,000 | 1,363.33 |
| 2009-04-20 | 424 | 424 | 418 | 420 | 402,000 | 1,400 |
| 2009-04-17 | 414 | 419 | 409 | 412 | 435,000 | 1,373.33 |
| 2009-04-16 | 420 | 425 | 413 | 414 | 336,000 | 1,380 |
| 2009-04-15 | 419 | 425 | 412 | 419 | 423,000 | 1,396.67 |
| 2009-04-14 | 420 | 423 | 412 | 420 | 313,000 | 1,400 |
| 2009-04-13 | 422 | 425 | 419 | 422 | 354,000 | 1,406.67 |
| 2009-04-10 | 430 | 430 | 418 | 422 | 544,000 | 1,406.67 |
| 2009-04-09 | 408 | 427 | 408 | 421 | 719,000 | 1,403.33 |
| 2009-04-08 | 405 | 410 | 402 | 405 | 474,000 | 1,350 |
| 2009-04-07 | 422 | 423 | 406 | 408 | 719,000 | 1,360 |
| 2009-04-06 | 416 | 424 | 413 | 419 | 927,000 | 1,396.67 |
| 2009-04-03 | 397 | 410 | 395 | 406 | 1,327,000 | 1,353.33 |
| 2009-04-02 | 377 | 393 | 374 | 388 | 872,000 | 1,293.33 |
| 2009-04-01 | 369 | 374 | 363 | 370 | 618,000 | 1,233.33 |
| 2009-03-31 | 364 | 377 | 357 | 362 | 978,000 | 1,206.67 |
| 2009-03-30 | 393 | 394 | 372 | 372 | 428,000 | 1,240 |
| 2009-03-27 | 398 | 400 | 388 | 389 | 573,000 | 1,296.67 |
| 2009-03-26 | 386 | 388 | 383 | 388 | 650,000 | 1,293.33 |
| 2009-03-25 | 385 | 385 | 372 | 378 | 624,000 | 1,260 |
| 2009-03-24 | 379 | 384 | 372 | 383 | 530,000 | 1,276.67 |
| 2009-03-23 | 358 | 374 | 353 | 374 | 957,000 | 1,246.67 |
| 2009-03-19 | 369 | 370 | 359 | 361 | 600,000 | 1,203.33 |
| 2009-03-18 | 383 | 383 | 364 | 366 | 702,000 | 1,220 |
| 2009-03-17 | 372 | 376 | 366 | 373 | 456,000 | 1,243.33 |
| 2009-03-16 | 373 | 379 | 371 | 374 | 362,000 | 1,246.67 |
| 2009-03-13 | 353 | 362 | 353 | 358 | 471,000 | 1,193.33 |
| 2009-03-12 | 356 | 357 | 346 | 348 | 462,000 | 1,160 |
| 2009-03-11 | 364 | 365 | 359 | 359 | 342,000 | 1,196.67 |
| 2009-03-10 | 360 | 361 | 349 | 351 | 327,000 | 1,170 |
| 2009-03-09 | 366 | 370 | 361 | 363 | 311,000 | 1,210 |
| 2009-03-06 | 373 | 376 | 368 | 370 | 562,000 | 1,233.33 |
| 2009-03-05 | 390 | 393 | 386 | 387 | 407,000 | 1,290 |
| 2009-03-04 | 370 | 388 | 370 | 385 | 375,000 | 1,283.33 |
| 2009-03-03 | 373 | 379 | 370 | 375 | 339,000 | 1,250 |
| 2009-03-02 | 386 | 390 | 380 | 381 | 326,000 | 1,270 |
| 2009-02-27 | 392 | 395 | 383 | 391 | 396,000 | 1,303.33 |
| 2009-02-26 | 387 | 397 | 386 | 387 | 209,000 | 1,290 |
| 2009-02-25 | 399 | 399 | 384 | 391 | 330,000 | 1,303.33 |
| 2009-02-24 | 381 | 388 | 380 | 388 | 728,000 | 1,293.33 |
| 2009-02-23 | 372 | 386 | 372 | 386 | 422,000 | 1,286.67 |
| 2009-02-20 | 383 | 384 | 377 | 378 | 304,000 | 1,260 |
| 2009-02-19 | 380 | 386 | 378 | 379 | 408,000 | 1,263.33 |
| 2009-02-18 | 375 | 381 | 375 | 381 | 350,000 | 1,270 |
| 2009-02-17 | 383 | 388 | 375 | 381 | 515,000 | 1,270 |
| 2009-02-16 | 384 | 385 | 368 | 381 | 924,000 | 1,270 |
| 2009-02-13 | 388 | 390 | 378 | 379 | 795,000 | 1,263.33 |
| 2009-02-12 | 384 | 393 | 378 | 383 | 1,240,000 | 1,276.67 |
| 2009-02-10 | 395 | 397 | 380 | 386 | 793,000 | 1,286.67 |
| 2009-02-09 | 422 | 422 | 399 | 399 | 936,000 | 1,330 |
| 2009-02-06 | 431 | 433 | 424 | 427 | 574,000 | 1,423.33 |
| 2009-02-05 | 432 | 433 | 421 | 421 | 1,270,000 | 1,403.33 |
| 2009-02-04 | 442 | 447 | 433 | 442 | 523,000 | 1,473.33 |
| 2009-02-03 | 429 | 447 | 428 | 437 | 489,000 | 1,456.67 |
| 2009-02-02 | 438 | 448 | 434 | 439 | 358,000 | 1,463.33 |
| 2009-01-30 | 440 | 443 | 432 | 438 | 422,000 | 1,460 |
| 2009-01-29 | 456 | 457 | 440 | 445 | 548,000 | 1,483.33 |
| 2009-01-28 | 454 | 456 | 441 | 446 | 444,000 | 1,486.67 |
| 2009-01-27 | 449 | 457 | 446 | 453 | 606,000 | 1,510 |
| 2009-01-26 | 434 | 438 | 427 | 434 | 438,000 | 1,446.67 |
| 2009-01-23 | 436 | 438 | 427 | 429 | 813,000 | 1,430 |
| 2009-01-22 | 447 | 451 | 427 | 435 | 1,005,000 | 1,450 |
| 2009-01-21 | 446 | 450 | 437 | 437 | 662,000 | 1,456.67 |
| 2009-01-20 | 460 | 465 | 452 | 456 | 815,000 | 1,520 |
| 2009-01-19 | 459 | 471 | 459 | 466 | 608,000 | 1,553.33 |
| 2009-01-16 | 445 | 461 | 443 | 459 | 852,000 | 1,530 |
| 2009-01-15 | 423 | 440 | 423 | 437 | 734,000 | 1,456.67 |
| 2009-01-14 | 435 | 438 | 428 | 433 | 620,000 | 1,443.33 |
| 2009-01-13 | 428 | 432 | 419 | 424 | 538,000 | 1,413.33 |
| 2009-01-09 | 465 | 465 | 440 | 447 | 900,000 | 1,490 |
| 2009-01-08 | 460 | 469 | 453 | 454 | 853,000 | 1,513.33 |
| 2009-01-07 | 464 | 470 | 461 | 463 | 515,000 | 1,543.33 |
| 2009-01-06 | 464 | 468 | 456 | 460 | 547,000 | 1,533.33 |
| 2009-01-05 | 465 | 467 | 455 | 463 | 488,000 | 1,543.33 |
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
