1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 2012年

4023 (株)クレハ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283113143073131,224,0001,043.33
2012-12-27312315310314637,0001,046.67
2012-12-26306311305310715,0001,033.33
2012-12-25308308302304636,0001,013.33
2012-12-213023053003021,169,0001,006.67
2012-12-202993032963001,128,0001,000
2012-12-192933012933011,454,0001,003.33
2012-12-182932962912911,181,000970
2012-12-17294295291292711,000973.33
2012-12-142872922872911,030,000970
2012-12-132872902862881,166,000960
2012-12-12285287285285803,000950
2012-12-11287287284285567,000950
2012-12-10286288285286946,000953.33
2012-12-07286287284284889,000946.67
2012-12-06287288284286948,000953.33
2012-12-052842872832851,128,000950
2012-12-04284286283283649,000943.33
2012-12-03286287282284757,000946.67
2012-11-302892892842841,174,000946.67
2012-11-292912912842891,542,000963.33
2012-11-282912942902911,718,000970
2012-11-272832892822871,034,000956.67
2012-11-262872892812832,168,000943.33
2012-11-222952962862891,622,000963.33
2012-11-213033032922951,413,000983.33
2012-11-20313313302304566,0001,013.33
2012-11-19317319310310347,0001,033.33
2012-11-16315316310314428,0001,046.67
2012-11-15311318306314437,0001,046.67
2012-11-14300309297308508,0001,026.67
2012-11-13305307297304204,0001,013.33
2012-11-12299302298299178,000996.67
2012-11-09299305299303187,0001,010
2012-11-08303305301301195,0001,003.33
2012-11-07311311307308143,0001,026.67
2012-11-06314314306307335,0001,023.33
2012-11-05316317312314138,0001,046.67
2012-11-02320320314317229,0001,056.67
2012-11-01313318308317384,0001,056.67
2012-10-31316317310310360,0001,033.33
2012-10-30307318306312784,0001,040
2012-10-29312315304306668,0001,020
2012-10-263143213113121,458,0001,040
2012-10-25293298293298343,000993.33
2012-10-24284293284291569,000970
2012-10-23291293287288337,000960
2012-10-22288292284289391,000963.33
2012-10-19291296288291453,000970
2012-10-18289295288295399,000983.33
2012-10-17287290284285381,000950
2012-10-16271283271281314,000936.67
2012-10-15268272265271510,000903.33
2012-10-12275278267268687,000893.33
2012-10-11282282270274872,000913.33
2012-10-10290291282284337,000946.67
2012-10-09296297291291329,000970
2012-10-05298300295297230,000990
2012-10-04296300293298335,000993.33
2012-10-03299300293293410,000976.67
2012-10-02302305298299362,000996.67
2012-10-01309310300302325,0001,006.67
2012-09-28318318308311198,0001,036.67
2012-09-27311318309312177,0001,040
2012-09-26313315310311190,0001,036.67
2012-09-25318321314320359,0001,066.67
2012-09-24323323316320184,0001,066.67
2012-09-21327327323323163,0001,076.67
2012-09-20328330325328325,0001,093.33
2012-09-19329335328331186,0001,103.33
2012-09-18329334328330166,0001,100
2012-09-14325330325328342,0001,093.33
2012-09-13321324318323161,0001,076.67
2012-09-12311321310321230,0001,070
2012-09-11315315308311267,0001,036.67
2012-09-10320320316316178,0001,053.33
2012-09-07324327319322242,0001,073.33
2012-09-06318322315318108,0001,060
2012-09-05322328317319215,0001,063.33
2012-09-04327327321322161,0001,073.33
2012-09-03324330323323198,0001,076.67
2012-08-31324328323325157,0001,083.33
2012-08-30333340327328196,0001,093.33
2012-08-29333339332334210,0001,113.33
2012-08-28339341331333272,0001,110
2012-08-27335336331334180,0001,113.33
2012-08-24339339332334292,0001,113.33
2012-08-23343345341343117,0001,143.33
2012-08-22347347342346138,0001,153.33
2012-08-21352352346348186,0001,160
2012-08-20355357349353208,0001,176.67
2012-08-17353357353356153,0001,186.67
2012-08-16344354344353216,0001,176.67
2012-08-15353355343347236,0001,156.67
2012-08-14347358347353257,0001,176.67
2012-08-13352354348350143,0001,166.67
2012-08-10360361349353208,0001,176.67
2012-08-09350359349357339,0001,190
2012-08-08345352343348257,0001,160
2012-08-07340344338341243,0001,136.67
2012-08-06341344339340307,0001,133.33
2012-08-03328341325340466,0001,133.33
2012-08-02310323310317283,0001,056.67
2012-08-01318324314314223,0001,046.67
2012-07-31321324314321227,0001,070
2012-07-3031631931431987,0001,063.33
2012-07-27319319312313138,0001,043.33
2012-07-26312314307312132,0001,040
2012-07-25307310302304207,0001,013.33
2012-07-24310311304308186,0001,026.67
2012-07-23314314308308142,0001,026.67
2012-07-20319320314314136,0001,046.67
2012-07-19320324319322112,0001,073.33
2012-07-18320321316316111,0001,053.33
2012-07-17322322316319160,0001,063.33
2012-07-13316325316322155,0001,073.33
2012-07-12331331317318417,0001,060
2012-07-11335342330331302,0001,103.33
2012-07-10336341333334167,0001,113.33
2012-07-09340343335337171,0001,123.33
2012-07-06351353345345169,0001,150
2012-07-05349353348350270,0001,166.67
2012-07-04348351345346153,0001,153.33
2012-07-03347356347348147,0001,160
2012-07-02351354345345240,0001,150
2012-06-29340359340351365,0001,170
2012-06-28337346336345290,0001,150
2012-06-2732733332333393,0001,110
2012-06-26330332321325208,0001,083.33
2012-06-25342342333334201,0001,113.33
2012-06-22343343337337147,0001,123.33
2012-06-21335343334340271,0001,133.33
2012-06-20328337324334320,0001,113.33
2012-06-19324325318320200,0001,066.67
2012-06-18328330324326196,0001,086.67
2012-06-15324325319322232,0001,073.33
2012-06-14322325318319153,0001,063.33
2012-06-13318327318325256,0001,083.33
2012-06-12312324312318296,0001,060
2012-06-11313321313316325,0001,053.33
2012-06-08321322309312540,0001,040
2012-06-07319326315325289,0001,083.33
2012-06-06311316308314221,0001,046.67
2012-06-05305311305310115,0001,033.33
2012-06-04300305299305298,0001,016.67
2012-06-01311313306308172,0001,026.67
2012-05-31312315310314306,0001,046.67
2012-05-30319321312316380,0001,053.33
2012-05-29312321312321243,0001,070
2012-05-28323323315320255,0001,066.67
2012-05-25331331307317964,0001,056.67
2012-05-24330335322331195,0001,103.33
2012-05-23335337330332205,0001,106.67
2012-05-22341344335337228,0001,123.33
2012-05-21342342334337263,0001,123.33
2012-05-18346347339341235,0001,136.67
2012-05-17348357345353194,0001,176.67
2012-05-16351352346348352,0001,160
2012-05-15351355346350389,0001,166.67
2012-05-14355355346346239,0001,153.33
2012-05-11359363349351295,0001,170
2012-05-10358366354363275,0001,210
2012-05-09370373362364243,0001,213.33
2012-05-08375377371375158,0001,250
2012-05-07375382374375134,0001,250
2012-05-02381387379386210,0001,286.67
2012-05-01376386376379331,0001,263.33
2012-04-27393393379382288,0001,273.33
2012-04-26392394392394170,0001,313.33
2012-04-25391393389392336,0001,306.67
2012-04-24386389383388138,0001,293.33
2012-04-23385388382386300,0001,286.67
2012-04-20385385379382138,0001,273.33
2012-04-19391391387387165,0001,290
2012-04-18384392384392218,0001,306.67
2012-04-17378383376380167,0001,266.67
2012-04-16379384379382130,0001,273.33
2012-04-13386388384385189,0001,283.33
2012-04-12383391380389323,0001,296.67
2012-04-11371381369379416,0001,263.33
2012-04-10375382373379290,0001,263.33
2012-04-0938038037637791,0001,256.67
2012-04-06382385379383128,0001,276.67
2012-04-05382386380384163,0001,280
2012-04-04397398383387236,0001,290
2012-04-03396400395396369,0001,320
2012-04-02398398389393433,0001,310
2012-03-30404404397398294,0001,326.67
2012-03-29394399394398235,0001,326.67
2012-03-28403403393393392,0001,310
2012-03-27404405401404319,0001,346.67
2012-03-26402405400401343,0001,336.67
2012-03-23404406402403510,0001,343.33
2012-03-22401406400405525,0001,350
2012-03-21403406400400332,0001,333.33
2012-03-19406408405405378,0001,350
2012-03-16407407401403432,0001,343.33
2012-03-15411411407409448,0001,363.33
2012-03-14414414407407692,0001,356.67
2012-03-13406412403410989,0001,366.67
2012-03-12409409402402427,0001,340
2012-03-09410412406409862,0001,363.33
2012-03-08403409402409422,0001,363.33
2012-03-07394399394398467,0001,326.67
2012-03-06396399394398775,0001,326.67
2012-03-05394395391392659,0001,306.67
2012-03-02389392388390440,0001,300
2012-03-014004013823881,288,0001,293.33
2012-02-29411411403404418,0001,346.67
2012-02-28409409405407550,0001,356.67
2012-02-27411414408411415,0001,370
2012-02-24411413408411376,0001,370
2012-02-23413415409412440,0001,373.33
2012-02-22406415405413530,0001,376.67
2012-02-21401408399404674,0001,346.67
2012-02-20408409404406485,0001,353.33
2012-02-17404409404407437,0001,356.67
2012-02-164144154014041,021,0001,346.67
2012-02-15419423412420576,0001,400
2012-02-14421422409420729,0001,400
2012-02-13418427416426842,0001,420
2012-02-10418419411414517,0001,380
2012-02-09416425415422846,0001,406.67
2012-02-08408415405414514,0001,380
2012-02-07399410397406735,0001,353.33
2012-02-063824033783981,225,0001,326.67
2012-02-03377381366370627,0001,233.33
2012-02-02382385376383427,0001,276.67
2012-02-01368383367381603,0001,270
2012-01-31372373361367660,0001,223.33
2012-01-30374378366372334,0001,240
2012-01-27374377372376303,0001,253.33
2012-01-26368375364372669,0001,240
2012-01-25379379368370613,0001,233.33
2012-01-24373379363378855,0001,260
2012-01-23381384373375373,0001,250
2012-01-20379386379384276,0001,280
2012-01-19381386373376399,0001,253.33
2012-01-18375394375381334,0001,270
2012-01-17379382374375377,0001,250
2012-01-16379383375380170,0001,266.67
2012-01-13384388370379544,0001,263.33
2012-01-12390390386387245,0001,290
2012-01-11389393386390279,0001,300
2012-01-10381391381383447,0001,276.67
2012-01-06380380375377199,0001,256.67
2012-01-05381383375378241,0001,260
2012-01-04383385377380387,0001,266.67

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