1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 2013年

4023 (株)クレハ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305195415185382,720,0001,793.33
2013-12-27509514501513970,0001,710
2013-12-264885074875051,204,0001,683.33
2013-12-254874874804831,034,0001,610
2013-12-244814894814872,055,0001,623.33
2013-12-204934954764832,322,0001,610
2013-12-194995054934951,929,0001,650
2013-12-184995074864902,977,0001,633.33
2013-12-174995034914953,300,0001,650
2013-12-164895134885057,786,0001,683.33
2013-12-134684874654836,142,0001,610
2013-12-124444524434481,642,0001,493.33
2013-12-11443445440443694,0001,476.67
2013-12-10450450444446787,0001,486.67
2013-12-094504514424471,068,0001,490
2013-12-064454454384431,230,0001,476.67
2013-12-054514524464471,056,0001,490
2013-12-044414514364491,751,0001,496.67
2013-12-034484484414451,013,0001,483.33
2013-12-024424484384401,097,0001,466.67
2013-11-294404524394491,227,0001,496.67
2013-11-284434464364411,214,0001,470
2013-11-274544544414421,692,0001,473.33
2013-11-264484594444552,095,0001,516.67
2013-11-254434504404491,213,0001,496.67
2013-11-224374474354452,229,0001,483.33
2013-11-214204344204331,470,0001,443.33
2013-11-204214294214221,153,0001,406.67
2013-11-194124274124221,946,0001,406.67
2013-11-184104214074141,644,0001,380
2013-11-153974073884052,429,0001,350
2013-11-143854003843922,365,0001,306.67
2013-11-13380382378382561,0001,273.33
2013-11-12374381374381914,0001,270
2013-11-11383383375376758,0001,253.33
2013-11-08378383376379879,0001,263.33
2013-11-073813853783811,140,0001,270
2013-11-06375380372379808,0001,263.33
2013-11-053783813693741,282,0001,246.67
2013-11-013783803753781,592,0001,260
2013-10-313723853683784,245,0001,260
2013-10-30353358353356411,0001,186.67
2013-10-29354356351351503,0001,170
2013-10-28357358353356392,0001,186.67
2013-10-25362362354354322,0001,180
2013-10-24354361352361309,0001,203.33
2013-10-23362363355356454,0001,186.67
2013-10-22363363360363296,0001,210
2013-10-21364365361363294,0001,210
2013-10-18364365361363252,0001,210
2013-10-17363365362365371,0001,216.67
2013-10-16362364360362196,0001,206.67
2013-10-15367367360363468,0001,210
2013-10-11366366362366715,0001,220
2013-10-103563673563661,007,0001,220
2013-10-09348355345355392,0001,183.33
2013-10-08342350341349560,0001,163.33
2013-10-07345346341341351,0001,136.67
2013-10-04347349346346251,0001,153.33
2013-10-03351353350350245,0001,166.67
2013-10-02359359351352421,0001,173.33
2013-10-01354361353359412,0001,196.67
2013-09-30355356352354401,0001,180
2013-09-27363363357359450,0001,196.67
2013-09-26359364352364268,0001,213.33
2013-09-25366368363366565,0001,220
2013-09-24364364361364586,0001,213.33
2013-09-20365365360364651,0001,213.33
2013-09-19359364358364600,0001,213.33
2013-09-18356360353358575,0001,193.33
2013-09-17353357351351558,0001,170
2013-09-13351353346350811,0001,166.67
2013-09-12351352348350424,0001,166.67
2013-09-11351354350351422,0001,170
2013-09-10351351347350299,0001,166.67
2013-09-09347352346350526,0001,166.67
2013-09-06343346342343361,0001,143.33
2013-09-05341347339345462,0001,150
2013-09-04338346337343437,0001,143.33
2013-09-03337348337342491,0001,140
2013-09-02334338332334372,0001,113.33
2013-08-30342343332332551,0001,106.67
2013-08-29333342332339434,0001,130
2013-08-28340340332332776,0001,106.67
2013-08-27345350342343456,0001,143.33
2013-08-26349351345346338,0001,153.33
2013-08-23348350345347518,0001,156.67
2013-08-22345345340344406,0001,146.67
2013-08-21349352336344707,0001,146.67
2013-08-20355355347347628,0001,156.67
2013-08-19354356350354282,0001,180
2013-08-16356358353356485,0001,186.67
2013-08-15364366360360588,0001,200
2013-08-14367367360365288,0001,216.67
2013-08-13359367356366602,0001,220
2013-08-12351359350358525,0001,193.33
2013-08-09358361353357671,0001,190
2013-08-08361365356357586,0001,190
2013-08-073613703563672,292,0001,223.33
2013-08-063533693493691,719,0001,230
2013-08-053553563493531,965,0001,176.67
2013-08-02334341332341582,0001,136.67
2013-08-01331332325332589,0001,106.67
2013-07-31325331323328480,0001,093.33
2013-07-30321328320327598,0001,090
2013-07-29325327321322824,0001,073.33
2013-07-26333333328328735,0001,093.33
2013-07-25339339334334499,0001,113.33
2013-07-24339340338339329,0001,130
2013-07-23336342335339738,0001,130
2013-07-22338338332336474,0001,120
2013-07-19344344334335829,0001,116.67
2013-07-18341342338341679,0001,136.67
2013-07-17335338331336642,0001,120
2013-07-16335337332335680,0001,116.67
2013-07-12332335330333751,0001,110
2013-07-11330332326327959,0001,090
2013-07-10336336330332551,0001,106.67
2013-07-09334337331335765,0001,116.67
2013-07-08341343329330884,0001,100
2013-07-053273393263381,472,0001,126.67
2013-07-04328328324326892,0001,086.67
2013-07-033283303233251,282,0001,083.33
2013-07-023253273223271,241,0001,090
2013-07-013183223163201,959,0001,066.67
2013-06-283203213143152,160,0001,050
2013-06-273203203123171,196,0001,056.67
2013-06-26324325313315927,0001,050
2013-06-25319323316320582,0001,066.67
2013-06-24323326317318603,0001,060
2013-06-213173233133201,607,0001,066.67
2013-06-20328328322326750,0001,086.67
2013-06-19322327321327559,0001,090
2013-06-183223233153181,256,0001,060
2013-06-17311323311323523,0001,076.67
2013-06-143163183113131,362,0001,043.33
2013-06-133243243103111,191,0001,036.67
2013-06-12326330322328826,0001,093.33
2013-06-11335341332334986,0001,113.33
2013-06-10331336331335655,0001,116.67
2013-06-073283303203231,059,0001,076.67
2013-06-063373403303321,178,0001,106.67
2013-06-05346353341342562,0001,140
2013-06-04343347337345947,0001,150
2013-06-033603603473481,019,0001,160
2013-05-313533673513671,466,0001,223.33
2013-05-30356359350351893,0001,170
2013-05-29368369361363673,0001,210
2013-05-28359367356361689,0001,203.33
2013-05-27370370360360756,0001,200
2013-05-243753833653731,865,0001,243.33
2013-05-233944053723723,356,0001,240
2013-05-223914053873922,403,0001,306.67
2013-05-213783913783892,645,0001,296.67
2013-05-203673783673733,268,0001,243.33
2013-05-173523593513591,896,0001,196.67
2013-05-163603643473532,474,0001,176.67
2013-05-153503563493551,324,0001,183.33
2013-05-14348350347348634,0001,160
2013-05-13347348343348993,0001,160
2013-05-10345345340344658,0001,146.67
2013-05-09345345339339725,0001,130
2013-05-08346348344345848,0001,150
2013-05-07344346343345741,0001,150
2013-05-02336341336338654,0001,126.67
2013-05-01345346341341676,0001,136.67
2013-04-30343349342344635,0001,146.67
2013-04-26349349340343975,0001,143.33
2013-04-25352354348350956,0001,166.67
2013-04-243503553503541,089,0001,180
2013-04-233463513463511,139,0001,170
2013-04-223353443343441,011,0001,146.67
2013-04-19335335329334545,0001,113.33
2013-04-18336337332333824,0001,110
2013-04-17331337328331713,0001,103.33
2013-04-16328332325328643,0001,093.33
2013-04-15339340335335312,0001,116.67
2013-04-12339340338339496,0001,130
2013-04-11339341332339825,0001,130
2013-04-10335338333336510,0001,120
2013-04-09337339333334609,0001,113.33
2013-04-08335340332338757,0001,126.67
2013-04-05335338330332819,0001,106.67
2013-04-04318325313323694,0001,076.67
2013-04-03320322313318606,0001,060
2013-04-02322322315319702,0001,063.33
2013-04-01334336324324552,0001,080
2013-03-29336338333334452,0001,113.33
2013-03-283403423333341,028,0001,113.33
2013-03-27344344339339499,0001,130
2013-03-26346346341345698,0001,150
2013-03-25348349346346580,0001,153.33
2013-03-22351351345345914,0001,150
2013-03-21350355350353884,0001,176.67
2013-03-19351352349350657,0001,166.67
2013-03-18353356349349681,0001,163.33
2013-03-153563583533561,071,0001,186.67
2013-03-14355356352354802,0001,180
2013-03-13350354350352599,0001,173.33
2013-03-123503533483501,007,0001,166.67
2013-03-113453533453511,143,0001,170
2013-03-083443463413441,146,0001,146.67
2013-03-07344345341341643,0001,136.67
2013-03-06340343338341837,0001,136.67
2013-03-05340340337338694,0001,126.67
2013-03-04339343337337909,0001,123.33
2013-03-01334338333337644,0001,123.33
2013-02-283343363313341,470,0001,113.33
2013-02-273343373293305,586,0001,100
2013-02-263513633503551,138,0001,183.33
2013-02-25354359351355842,0001,183.33
2013-02-22345350342346635,0001,153.33
2013-02-21350352349350485,0001,166.67
2013-02-20349351347349523,0001,163.33
2013-02-19348350345346380,0001,153.33
2013-02-18340348340348386,0001,160
2013-02-15341342334340513,0001,133.33
2013-02-14340345335341656,0001,136.67
2013-02-13346347339341589,0001,136.67
2013-02-12349351345346893,0001,153.33
2013-02-08351351344345735,0001,150
2013-02-073443553443501,339,0001,166.67
2013-02-063403463363441,155,0001,146.67
2013-02-05350354345345735,0001,150
2013-02-04358358351353600,0001,176.67
2013-02-013543573503531,070,0001,176.67
2013-01-313463553443541,304,0001,180
2013-01-30343348340345750,0001,150
2013-01-29336346336338730,0001,126.67
2013-01-28342344335336980,0001,120
2013-01-253343403323381,435,0001,126.67
2013-01-243283323243271,617,0001,090
2013-01-233493503313311,432,0001,103.33
2013-01-223553553443491,122,0001,163.33
2013-01-213603603463551,673,0001,183.33
2013-01-18330336329336887,0001,120
2013-01-17327331318324841,0001,080
2013-01-163333333263271,003,0001,090
2013-01-15332335332334837,0001,113.33
2013-01-11324327322327806,0001,090
2013-01-10316325315322805,0001,073.33
2013-01-09311317309315935,0001,050
2013-01-08315318312313818,0001,043.33
2013-01-073203203123141,210,0001,046.67
2013-01-04321322314318906,0001,060

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