4023 (株)クレハの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	489	491	487	489	158,000	1,630
2010-12-29	483	490	480	488	404,000	1,626.67
2010-12-28	485	487	481	485	122,000	1,616.67
2010-12-27	481	488	479	482	268,000	1,606.67
2010-12-24	478	485	473	481	563,000	1,603.33
2010-12-22	485	487	480	482	442,000	1,606.67
2010-12-21	482	488	482	486	489,000	1,620
2010-12-20	492	493	480	482	583,000	1,606.67
2010-12-17	494	500	493	497	429,000	1,656.67
2010-12-16	500	500	492	497	680,000	1,656.67
2010-12-15	516	516	501	506	553,000	1,686.67
2010-12-14	515	516	511	515	566,000	1,716.67
2010-12-13	501	513	498	512	493,000	1,706.67
2010-12-10	501	503	496	501	648,000	1,670
2010-12-09	496	503	496	497	383,000	1,656.67
2010-12-08	496	499	489	499	414,000	1,663.33
2010-12-07	485	493	481	492	568,000	1,640
2010-12-06	482	488	481	484	314,000	1,613.33
2010-12-03	485	486	479	486	281,000	1,620
2010-12-02	481	487	476	482	303,000	1,606.67
2010-12-01	469	477	469	473	256,000	1,576.67
2010-11-30	477	485	472	472	537,000	1,573.33
2010-11-29	468	479	467	476	343,000	1,586.67
2010-11-26	469	469	464	467	278,000	1,556.67
2010-11-25	469	469	465	468	325,000	1,560
2010-11-24	464	469	463	467	206,000	1,556.67
2010-11-22	469	470	463	468	239,000	1,560
2010-11-19	468	468	463	468	297,000	1,560
2010-11-18	460	466	459	464	238,000	1,546.67
2010-11-17	453	462	453	462	242,000	1,540
2010-11-16	462	463	452	458	261,000	1,526.67
2010-11-15	451	466	449	461	609,000	1,536.67
2010-11-12	453	457	448	451	434,000	1,503.33
2010-11-11	448	453	446	453	477,000	1,510
2010-11-10	450	453	446	447	406,000	1,490
2010-11-09	459	459	451	453	614,000	1,510
2010-11-08	461	461	456	460	286,000	1,533.33
2010-11-05	458	466	457	461	454,000	1,536.67
2010-11-04	454	461	452	457	559,000	1,523.33
2010-11-02	450	454	443	452	341,000	1,506.67
2010-11-01	449	453	447	452	366,000	1,506.67
2010-10-29	449	456	444	456	507,000	1,520
2010-10-28	448	451	442	447	518,000	1,490
2010-10-27	450	453	442	447	373,000	1,490
2010-10-26	460	460	450	451	470,000	1,503.33
2010-10-25	450	470	442	460	1,151,000	1,533.33
2010-10-22	444	449	441	446	234,000	1,486.67
2010-10-21	447	448	435	444	476,000	1,480
2010-10-20	448	449	442	444	457,000	1,480
2010-10-19	455	462	453	459	365,000	1,530
2010-10-18	447	459	444	452	293,000	1,506.67
2010-10-15	451	451	440	446	411,000	1,486.67
2010-10-14	451	457	450	455	273,000	1,516.67
2010-10-13	455	458	449	450	233,000	1,500
2010-10-12	465	465	446	452	418,000	1,506.67
2010-10-08	464	467	461	464	275,000	1,546.67
2010-10-07	448	464	448	461	534,000	1,536.67
2010-10-06	449	450	444	448	238,000	1,493.33
2010-10-05	438	449	436	445	243,000	1,483.33
2010-10-04	444	444	437	437	177,000	1,456.67
2010-10-01	444	445	437	443	217,000	1,476.67
2010-09-30	449	450	437	439	270,000	1,463.33
2010-09-29	446	454	445	448	248,000	1,493.33
2010-09-28	443	446	436	442	148,000	1,473.33
2010-09-27	440	447	436	446	229,000	1,486.67
2010-09-24	444	447	441	441	143,000	1,470
2010-09-22	445	449	444	444	142,000	1,480
2010-09-21	444	448	441	445	223,000	1,483.33
2010-09-17	440	447	439	444	132,000	1,480
2010-09-16	448	449	435	438	175,000	1,460
2010-09-15	440	451	440	447	314,000	1,490
2010-09-14	434	444	433	444	329,000	1,480
2010-09-13	433	437	431	436	193,000	1,453.33
2010-09-10	425	436	425	433	645,000	1,443.33
2010-09-09	430	430	425	427	236,000	1,423.33
2010-09-08	433	434	425	427	262,000	1,423.33
2010-09-07	428	441	428	440	437,000	1,466.67
2010-09-06	429	432	429	431	518,000	1,436.67
2010-09-03	423	430	423	426	1,058,000	1,420
2010-09-02	426	426	410	413	784,000	1,376.67
2010-09-01	433	433	421	425	542,000	1,416.67
2010-08-31	430	434	424	427	304,000	1,423.33
2010-08-30	437	443	436	436	266,000	1,453.33
2010-08-27	426	435	425	433	459,000	1,443.33
2010-08-26	427	427	421	424	256,000	1,413.33
2010-08-25	426	431	421	424	390,000	1,413.33
2010-08-24	431	431	423	425	315,000	1,416.67
2010-08-23	434	434	428	430	213,000	1,433.33
2010-08-20	435	439	433	434	160,000	1,446.67
2010-08-19	440	443	439	441	192,000	1,470
2010-08-18	443	443	434	437	336,000	1,456.67
2010-08-17	435	439	433	439	173,000	1,463.33
2010-08-16	433	436	425	435	219,000	1,450
2010-08-13	436	440	433	435	288,000	1,450
2010-08-12	431	438	431	435	367,000	1,450
2010-08-11	438	444	433	436	658,000	1,453.33
2010-08-10	446	446	436	438	179,000	1,460
2010-08-09	435	445	433	445	574,000	1,483.33
2010-08-06	425	437	425	434	350,000	1,446.67
2010-08-05	427	428	420	424	762,000	1,413.33
2010-08-04	434	438	428	432	459,000	1,440
2010-08-03	435	438	431	436	346,000	1,453.33
2010-08-02	434	435	427	428	523,000	1,426.67
2010-07-30	438	440	432	434	237,000	1,446.67
2010-07-29	445	445	441	442	225,000	1,473.33
2010-07-28	441	446	440	446	346,000	1,486.67
2010-07-27	439	440	436	439	264,000	1,463.33
2010-07-26	441	442	439	439	267,000	1,463.33
2010-07-23	442	442	433	437	881,000	1,456.67
2010-07-22	441	451	435	436	318,000	1,453.33
2010-07-21	446	449	444	445	348,000	1,483.33
2010-07-20	442	445	438	442	806,000	1,473.33
2010-07-16	460	460	449	450	680,000	1,500
2010-07-15	456	456	451	453	210,000	1,510
2010-07-14	457	460	453	456	560,000	1,520
2010-07-13	461	461	448	450	337,000	1,500
2010-07-12	455	465	455	456	406,000	1,520
2010-07-09	466	466	453	456	329,000	1,520
2010-07-08	463	466	450	465	517,000	1,550
2010-07-07	460	460	447	450	438,000	1,500
2010-07-06	448	465	443	465	524,000	1,550
2010-07-05	450	452	446	447	182,000	1,490
2010-07-02	446	453	438	450	1,103,000	1,500
2010-07-01	438	448	437	445	1,470,000	1,483.33
2010-06-30	424	433	421	430	690,000	1,433.33
2010-06-29	432	435	425	426	572,000	1,420
2010-06-28	448	451	436	440	770,000	1,466.67
2010-06-25	437	445	435	443	810,000	1,476.67
2010-06-24	425	436	424	436	451,000	1,453.33
2010-06-23	427	430	423	425	295,000	1,416.67
2010-06-22	436	438	430	433	377,000	1,443.33
2010-06-21	440	442	438	439	482,000	1,463.33
2010-06-18	442	443	436	438	538,000	1,460
2010-06-17	443	446	434	441	1,321,000	1,470
2010-06-16	447	447	435	446	792,000	1,486.67
2010-06-15	435	443	431	441	628,000	1,470
2010-06-14	434	443	434	441	365,000	1,470
2010-06-11	434	435	424	432	1,057,000	1,440
2010-06-10	419	429	415	429	635,000	1,430
2010-06-09	437	438	419	421	1,074,000	1,403.33
2010-06-08	433	443	432	437	627,000	1,456.67
2010-06-07	437	444	433	440	556,000	1,466.67
2010-06-04	448	457	448	452	390,000	1,506.67
2010-06-03	457	460	451	456	245,000	1,520
2010-06-02	445	452	442	449	448,000	1,496.67
2010-06-01	454	456	449	449	443,000	1,496.67
2010-05-31	453	456	450	453	624,000	1,510
2010-05-28	439	468	437	453	2,174,000	1,510
2010-05-27	426	435	424	431	1,057,000	1,436.67
2010-05-26	434	435	423	429	850,000	1,430
2010-05-25	445	445	427	432	982,000	1,440
2010-05-24	445	449	440	445	1,161,000	1,483.33
2010-05-21	447	456	445	448	741,000	1,493.33
2010-05-20	456	463	451	455	587,000	1,516.67
2010-05-19	452	462	448	455	445,000	1,516.67
2010-05-18	476	476	453	457	734,000	1,523.33
2010-05-17	473	480	469	475	997,000	1,583.33
2010-05-14	464	489	460	475	2,013,000	1,583.33
2010-05-13	457	466	455	465	540,000	1,550
2010-05-12	456	457	447	449	391,000	1,496.67
2010-05-11	461	461	447	450	595,000	1,500
2010-05-10	450	461	448	457	529,000	1,523.33
2010-05-07	452	467	447	449	1,351,000	1,496.67
2010-05-06	457	458	452	453	468,000	1,510
2010-04-30	473	474	462	465	631,000	1,550
2010-04-28	480	480	463	465	1,274,000	1,550
2010-04-27	493	493	485	485	813,000	1,616.67
2010-04-26	479	500	479	498	1,779,000	1,660
2010-04-23	457	473	457	471	1,226,000	1,570
2010-04-22	451	458	447	457	754,000	1,523.33
2010-04-21	445	453	445	451	820,000	1,503.33
2010-04-20	440	443	439	440	299,000	1,466.67
2010-04-19	438	442	435	439	700,000	1,463.33
2010-04-16	438	441	438	441	507,000	1,470
2010-04-15	439	441	438	439	519,000	1,463.33
2010-04-14	440	443	436	439	540,000	1,463.33
2010-04-13	446	446	436	440	441,000	1,466.67
2010-04-12	452	453	447	447	255,000	1,490
2010-04-09	446	449	445	448	200,000	1,493.33
2010-04-08	449	452	446	446	329,000	1,486.67
2010-04-07	446	454	444	453	497,000	1,510
2010-04-06	452	453	441	445	648,000	1,483.33
2010-04-05	456	458	451	452	399,000	1,506.67
2010-04-02	459	459	451	455	259,000	1,516.67
2010-04-01	453	454	447	454	436,000	1,513.33
2010-03-31	453	459	451	453	554,000	1,510
2010-03-30	445	451	443	450	584,000	1,500
2010-03-29	441	446	440	444	325,000	1,480
2010-03-26	443	448	439	448	561,000	1,493.33
2010-03-25	442	442	435	438	346,000	1,460
2010-03-24	443	443	432	437	591,000	1,456.67
2010-03-23	445	448	439	440	394,000	1,466.67
2010-03-19	444	449	443	445	284,000	1,483.33
2010-03-18	454	456	444	444	1,014,000	1,480
2010-03-17	442	452	442	452	796,000	1,506.67
2010-03-16	433	444	431	440	1,005,000	1,466.67
2010-03-15	429	434	428	432	393,000	1,440
2010-03-12	428	429	424	427	547,000	1,423.33
2010-03-11	423	429	423	428	612,000	1,426.67
2010-03-10	423	425	421	421	893,000	1,403.33
2010-03-09	424	426	422	423	904,000	1,410
2010-03-08	429	429	422	426	965,000	1,420
2010-03-05	420	425	420	421	901,000	1,403.33
2010-03-04	416	421	416	417	508,000	1,390
2010-03-03	416	420	414	419	469,000	1,396.67
2010-03-02	416	418	415	416	280,000	1,386.67
2010-03-01	416	418	413	416	281,000	1,386.67
2010-02-26	418	419	410	417	481,000	1,390
2010-02-25	425	425	408	416	1,792,000	1,386.67
2010-02-24	437	438	427	429	613,000	1,430
2010-02-23	441	442	438	440	327,000	1,466.67
2010-02-22	442	449	439	441	791,000	1,470
2010-02-19	451	452	437	438	708,000	1,460
2010-02-18	452	455	448	452	389,000	1,506.67
2010-02-17	450	455	447	454	419,000	1,513.33
2010-02-16	451	451	444	448	204,000	1,493.33
2010-02-15	459	464	452	453	545,000	1,510
2010-02-12	453	459	453	457	654,000	1,523.33
2010-02-10	458	458	452	455	285,000	1,516.67
2010-02-09	455	457	449	452	499,000	1,506.67
2010-02-08	455	465	455	460	436,000	1,533.33
2010-02-05	473	473	453	463	802,000	1,543.33
2010-02-04	448	475	448	474	1,171,000	1,580
2010-02-03	433	447	432	443	832,000	1,476.67
2010-02-02	435	436	428	432	671,000	1,440
2010-02-01	434	435	427	435	512,000	1,450
2010-01-29	447	449	441	442	390,000	1,473.33
2010-01-28	458	458	446	448	483,000	1,493.33
2010-01-27	455	458	450	451	253,000	1,503.33
2010-01-26	452	462	452	455	440,000	1,516.67
2010-01-25	465	465	455	458	510,000	1,526.67
2010-01-22	462	464	452	462	748,000	1,540
2010-01-21	464	476	461	474	585,000	1,580
2010-01-20	467	467	463	464	265,000	1,546.67
2010-01-19	468	468	462	462	344,000	1,540
2010-01-18	466	469	461	467	367,000	1,556.67
2010-01-15	473	478	468	474	501,000	1,580
2010-01-14	474	481	474	481	306,000	1,603.33
2010-01-13	482	488	476	476	407,000	1,586.67
2010-01-12	481	486	476	485	541,000	1,616.67
2010-01-08	479	489	477	486	582,000	1,620
2010-01-07	477	478	470	473	497,000	1,576.67
2010-01-06	475	477	468	477	355,000	1,590
2010-01-05	470	475	468	472	422,000	1,573.33
2010-01-04	459	464	456	462	152,000	1,540

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

4023 (株)クレハ の時系列データ [2010年度]

4023 (株)クレハの時系列データ [2010年度]