1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 2011年

4023 (株)クレハ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30354396352383502,0001,276.67
2011-12-29354358352357107,0001,190
2011-12-2835435635235367,0001,176.67
2011-12-27350356350353146,0001,176.67
2011-12-26358358353355104,0001,183.33
2011-12-22367367357358104,0001,193.33
2011-12-21359364357363189,0001,210
2011-12-20357358353357269,0001,190
2011-12-19348357344356203,0001,186.67
2011-12-16360362354354252,0001,180
2011-12-15365365358359203,0001,196.67
2011-12-14363368360363244,0001,210
2011-12-13365370362366139,0001,220
2011-12-12374374365365188,0001,216.67
2011-12-09364369362369533,0001,230
2011-12-08368368362364138,0001,213.33
2011-12-07365369357368323,0001,226.67
2011-12-06368368357357138,0001,190
2011-12-05368369364369188,0001,230
2011-12-02371373361366303,0001,220
2011-12-01376376366371408,0001,236.67
2011-11-30372373359369522,0001,230
2011-11-29357373356373668,0001,243.33
2011-11-28356363349354533,0001,180
2011-11-25356357348348288,0001,160
2011-11-24355357351356261,0001,186.67
2011-11-22347359346358277,0001,193.33
2011-11-21339351339349353,0001,163.33
2011-11-18341342334336418,0001,120
2011-11-17341341330334339,0001,113.33
2011-11-16350351342343121,0001,143.33
2011-11-15358358346348152,0001,160
2011-11-14363368359361323,0001,203.33
2011-11-11347357344355308,0001,183.33
2011-11-10353353345347225,0001,156.67
2011-11-09361364353361349,0001,203.33
2011-11-08358363354360389,0001,200
2011-11-07353365349363529,0001,210
2011-11-04340357334354472,0001,180
2011-11-02345346336338215,0001,126.67
2011-11-01351353344345211,0001,150
2011-10-31356359353355311,0001,183.33
2011-10-28357359354355328,0001,183.33
2011-10-27348352346350408,0001,166.67
2011-10-26345350344349307,0001,163.33
2011-10-25349349342346276,0001,153.33
2011-10-24345350341344195,0001,146.67
2011-10-21342345341342255,0001,140
2011-10-20339342338341293,0001,136.67
2011-10-19341344335341421,0001,136.67
2011-10-18325346324340661,0001,133.33
2011-10-17323324318323128,0001,076.67
2011-10-14319321316316155,0001,053.33
2011-10-13318323314322207,0001,073.33
2011-10-12317318312316217,0001,053.33
2011-10-11318323315318359,0001,060
2011-10-07310315310311149,0001,036.67
2011-10-06308313308309136,0001,030
2011-10-05318318306306227,0001,020
2011-10-04316317314315280,0001,050
2011-10-03329330317324191,0001,080
2011-09-30331336328336406,0001,120
2011-09-29329330324329304,0001,096.67
2011-09-28328332327329423,0001,096.67
2011-09-27309322309322247,0001,073.33
2011-09-26317318306306333,0001,020
2011-09-22323323312319382,0001,063.33
2011-09-21330333323323226,0001,076.67
2011-09-20336336327328279,0001,093.33
2011-09-16335339332339321,0001,130
2011-09-15323333323333310,0001,110
2011-09-14333334322324229,0001,080
2011-09-13329332324331214,0001,103.33
2011-09-12330330325326119,0001,086.67
2011-09-09335341335337472,0001,123.33
2011-09-08337338335338172,0001,126.67
2011-09-07330335328335223,0001,116.67
2011-09-06332333322324248,0001,080
2011-09-05335338333334223,0001,113.33
2011-09-02338340336338382,0001,126.67
2011-09-01340343340342368,0001,140
2011-08-31341342336338463,0001,126.67
2011-08-30345346340341328,0001,136.67
2011-08-29343344336340268,0001,133.33
2011-08-26344344337340337,0001,133.33
2011-08-25350350339341389,0001,136.67
2011-08-24348351341343335,0001,143.33
2011-08-23338347338342254,0001,140
2011-08-22344345335336255,0001,120
2011-08-19342347341345483,0001,150
2011-08-18350350343345280,0001,150
2011-08-17352354346350336,0001,166.67
2011-08-16355355350352698,0001,173.33
2011-08-15364364352355484,0001,183.33
2011-08-12370372358364628,0001,213.33
2011-08-11353367350366655,0001,220
2011-08-10356367356361516,0001,203.33
2011-08-09340345333345511,0001,150
2011-08-08357360349350362,0001,166.67
2011-08-05360366357360612,0001,200
2011-08-04360368360363163,0001,210
2011-08-03365365358361249,0001,203.33
2011-08-02372372368369442,0001,230
2011-08-01371378371376406,0001,253.33
2011-07-29371375371371241,0001,236.67
2011-07-28373375369371198,0001,236.67
2011-07-27380380371374284,0001,246.67
2011-07-26379383378380260,0001,266.67
2011-07-25384386382382179,0001,273.33
2011-07-22389389384386285,0001,286.67
2011-07-21390390385386160,0001,286.67
2011-07-20390394388389238,0001,296.67
2011-07-19388390386389399,0001,296.67
2011-07-15386389383388368,0001,293.33
2011-07-14391392385387456,0001,290
2011-07-13391396391393276,0001,310
2011-07-12397398393395167,0001,316.67
2011-07-11397401397400292,0001,333.33
2011-07-08400400397398362,0001,326.67
2011-07-07398400395396430,0001,320
2011-07-06396398391397326,0001,323.33
2011-07-05399402397398160,0001,326.67
2011-07-04397403397401441,0001,336.67
2011-07-01397400394396416,0001,320
2011-06-30393394388394462,0001,313.33
2011-06-29389393389392342,0001,306.67
2011-06-28390393386388293,0001,293.33
2011-06-27385385380383233,0001,276.67
2011-06-24392392384387363,0001,290
2011-06-23385389385386227,0001,286.67
2011-06-22388388384388402,0001,293.33
2011-06-21385394382387755,0001,290
2011-06-20387398385389919,0001,296.67
2011-06-17369378368376875,0001,253.33
2011-06-16362370362367446,0001,223.33
2011-06-15366368364368237,0001,226.67
2011-06-14361367360365310,0001,216.67
2011-06-13361362360362280,0001,206.67
2011-06-10358367357361637,0001,203.33
2011-06-09358359353355277,0001,183.33
2011-06-08360364357362222,0001,206.67
2011-06-07358364357361400,0001,203.33
2011-06-06364364356358803,0001,193.33
2011-06-03368377368369971,0001,230
2011-06-02360367358366468,0001,220
2011-06-01360365359365602,0001,216.67
2011-05-31359367359363403,0001,210
2011-05-30352359350359545,0001,196.67
2011-05-27350352345350662,0001,166.67
2011-05-26355357350350448,0001,166.67
2011-05-25357366353354633,0001,180
2011-05-24352355351353320,0001,176.67
2011-05-23363363349352593,0001,173.33
2011-05-20365370364365342,0001,216.67
2011-05-19374374363365305,0001,216.67
2011-05-18359371357369397,0001,230
2011-05-17363366356358393,0001,193.33
2011-05-16370371361361483,0001,203.33
2011-05-133873873663761,039,0001,253.33
2011-05-12395397389389528,0001,296.67
2011-05-11400402396396197,0001,320
2011-05-10400400394398379,0001,326.67
2011-05-09400400396399204,0001,330
2011-05-06405407399400378,0001,333.33
2011-05-02410411408410233,0001,366.67
2011-04-28393403392403656,0001,343.33
2011-04-27391394389391215,0001,303.33
2011-04-26390392386390268,0001,300
2011-04-25396397390390211,0001,300
2011-04-22390393389391298,0001,303.33
2011-04-21388392387389267,0001,296.67
2011-04-20391392384388360,0001,293.33
2011-04-19385389383386304,0001,286.67
2011-04-18389391387388232,0001,293.33
2011-04-15391394387389563,0001,296.67
2011-04-14389398388394425,0001,313.33
2011-04-13386392381391516,0001,303.33
2011-04-12390392384386706,0001,286.67
2011-04-11385397384392803,0001,306.67
2011-04-08373387371382681,0001,273.33
2011-04-07380382374375481,0001,250
2011-04-06380380367372665,0001,240
2011-04-05392394373379605,0001,263.33
2011-04-04387393387391469,0001,303.33
2011-04-01391397383385559,0001,283.33
2011-03-31388395384391848,0001,303.33
2011-03-30385389376388688,0001,293.33
2011-03-29377385373382873,0001,273.33
2011-03-28385385365371890,0001,236.67
2011-03-25380381373378773,0001,260
2011-03-24370375368372543,0001,240
2011-03-23372376361370739,0001,233.33
2011-03-22357368354368863,0001,226.67
2011-03-18324338324337728,0001,123.33
2011-03-17302327302322998,0001,073.33
2011-03-163053333053182,486,0001,060
2011-03-153503502892892,164,000963.33
2011-03-143573783563691,012,0001,230
2011-03-114174194124131,218,0001,376.67
2011-03-10430431421423940,0001,410
2011-03-09431436431433712,0001,443.33
2011-03-08428435428430386,0001,433.33
2011-03-07435436428431853,0001,436.67
2011-03-04440446434435956,0001,450
2011-03-03430434428432729,0001,440
2011-03-024374374274301,228,0001,433.33
2011-03-014404464404431,265,0001,476.67
2011-02-28442443436440691,0001,466.67
2011-02-25440443438442504,0001,473.33
2011-02-244464484344371,137,0001,456.67
2011-02-23450459443445967,0001,483.33
2011-02-22467467450452893,0001,506.67
2011-02-21475475464466598,0001,553.33
2011-02-18473477470473399,0001,576.67
2011-02-17472477471474521,0001,580
2011-02-16472472469469310,0001,563.33
2011-02-15472474467469582,0001,563.33
2011-02-144884884674681,006,0001,560
2011-02-10482487480482301,0001,606.67
2011-02-09485485478484387,0001,613.33
2011-02-08485486482483336,0001,610
2011-02-07481481475481454,0001,603.33
2011-02-04481485476477865,0001,590
2011-02-03485488477481597,0001,603.33
2011-02-02485494485493412,0001,643.33
2011-02-01479485478484302,0001,613.33
2011-01-31479486475480360,0001,600
2011-01-28493494484486333,0001,620
2011-01-27486491486489214,0001,630
2011-01-26490491488488103,0001,626.67
2011-01-25491496484493471,0001,643.33
2011-01-24485488481486371,0001,620
2011-01-21493493481482412,0001,606.67
2011-01-20492496487491482,0001,636.67
2011-01-19499499492495466,0001,650
2011-01-18502503498501285,0001,670
2011-01-17501506501502183,0001,673.33
2011-01-14503506501503397,0001,676.67
2011-01-13497508497508504,0001,693.33
2011-01-12496503495496441,0001,653.33
2011-01-11493497491496236,0001,653.33
2011-01-07495495490491344,0001,636.67
2011-01-06498498491493641,0001,643.33
2011-01-05503503493497519,0001,656.67
2011-01-04493502493502362,0001,673.33

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