1. HOME >
  2. 株価時系列 >
  3. 4023 >
  4. 2014年

4023 (株)クレハ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30513513506507757,0001,690
2014-12-29508517508513892,0001,710
2014-12-26508509504508603,0001,693.33
2014-12-255135155045071,004,0001,690
2014-12-245195215115151,072,0001,716.67
2014-12-225205225135181,282,0001,726.67
2014-12-195155195095191,334,0001,730
2014-12-185225235095131,307,0001,710
2014-12-17518522511513988,0001,710
2014-12-16518524517518673,0001,726.67
2014-12-15527529520521653,0001,736.67
2014-12-12531540531532886,0001,773.33
2014-12-11525534523533864,0001,776.67
2014-12-10538544534539733,0001,796.67
2014-12-095385455345381,703,0001,793.33
2014-12-085645655445441,408,0001,813.33
2014-12-05557561555561923,0001,870
2014-12-04554566552562978,0001,873.33
2014-12-035525685525632,012,0001,876.67
2014-12-025685705475562,188,0001,853.33
2014-12-015815835655681,105,0001,893.33
2014-11-28589590578581994,0001,936.67
2014-11-275855925835851,229,0001,950
2014-11-265795895745871,176,0001,956.67
2014-11-255605805595771,046,0001,923.33
2014-11-21551559541557888,0001,856.67
2014-11-205595595435471,312,0001,823.33
2014-11-195505645495601,837,0001,866.67
2014-11-185295515295491,566,0001,830
2014-11-175235335175231,210,0001,743.33
2014-11-145255255125182,184,0001,726.67
2014-11-13515524515518483,0001,726.67
2014-11-12529529515518593,0001,726.67
2014-11-11517522513522540,0001,740
2014-11-10509520509517394,0001,723.33
2014-11-07516516506508963,0001,693.33
2014-11-065245265125151,124,0001,716.67
2014-11-055325345235271,028,0001,756.67
2014-11-045455505315321,356,0001,773.33
2014-10-315365445275411,453,0001,803.33
2014-10-30529539528532572,0001,773.33
2014-10-29520531514530657,0001,766.67
2014-10-28511519510517488,0001,723.33
2014-10-27505511503509507,0001,696.67
2014-10-24514514502502360,0001,673.33
2014-10-23500510498508462,0001,693.33
2014-10-22503507499504502,0001,680
2014-10-21510513499501375,0001,670
2014-10-20498508489507832,0001,690
2014-10-17500503489490697,0001,633.33
2014-10-16501506500501539,0001,670
2014-10-15508516507515396,0001,716.67
2014-10-14511517507507895,0001,690
2014-10-10508524508521728,0001,736.67
2014-10-09538538520521416,0001,736.67
2014-10-08527536525534527,0001,780
2014-10-07541548537537480,0001,790
2014-10-06536551536542604,0001,806.67
2014-10-035165325145301,182,0001,766.67
2014-10-02529530514515803,0001,716.67
2014-10-01541542537538518,0001,793.33
2014-09-30543543534540654,0001,800
2014-09-29550551540543396,0001,810
2014-09-26539547537545467,0001,816.67
2014-09-25549549540547618,0001,823.33
2014-09-24542547539545639,0001,816.67
2014-09-22546554542552586,0001,840
2014-09-19537548536545681,0001,816.67
2014-09-18539543531534622,0001,780
2014-09-17551551538539378,0001,796.67
2014-09-16552555549551298,0001,836.67
2014-09-12553554547553919,0001,843.33
2014-09-11553558547548569,0001,826.67
2014-09-10550552544551581,0001,836.67
2014-09-09560562553554793,0001,846.67
2014-09-08546558545554911,0001,846.67
2014-09-05541544538542509,0001,806.67
2014-09-04541547536540813,0001,800
2014-09-03534540533537676,0001,790
2014-09-02528535527530449,0001,766.67
2014-09-01515526515524515,0001,746.67
2014-08-29514516508513586,0001,710
2014-08-28518522516520247,0001,733.33
2014-08-27515523514519376,0001,730
2014-08-26513517512513306,0001,710
2014-08-25512515509514262,0001,713.33
2014-08-22514514508509337,0001,696.67
2014-08-21510512506511331,0001,703.33
2014-08-20510514510510448,0001,700
2014-08-19514514510511351,0001,703.33
2014-08-18514516509514430,0001,713.33
2014-08-15508518505516679,0001,720
2014-08-14507509501506654,0001,686.67
2014-08-134925074925071,201,0001,690
2014-08-12526527515516642,0001,720
2014-08-11518527514527606,0001,756.67
2014-08-08521524510513316,0001,710
2014-08-07524526520524504,0001,746.67
2014-08-06533533524528341,0001,760
2014-08-05543545535536335,0001,786.67
2014-08-04539547538543202,0001,810
2014-08-01545551540541437,0001,803.33
2014-07-31548554547552428,0001,840
2014-07-30548549545548373,0001,826.67
2014-07-29548553547553478,0001,843.33
2014-07-28547548541543243,0001,810
2014-07-25539545537544530,0001,813.33
2014-07-24543545535536521,0001,786.67
2014-07-23547550539545312,0001,816.67
2014-07-22537548537546419,0001,820
2014-07-18536540532536381,0001,786.67
2014-07-17549552544546338,0001,820
2014-07-16537550537549623,0001,830
2014-07-15539540535539335,0001,796.67
2014-07-14529537526534250,0001,780
2014-07-11525533517531906,0001,770
2014-07-10547548535535527,0001,783.33
2014-07-09550554543546672,0001,820
2014-07-085445555425531,749,0001,843.33
2014-07-07546546537539582,0001,796.67
2014-07-04551551545547414,0001,823.33
2014-07-03548551541546385,0001,820
2014-07-02553554545546842,0001,820
2014-07-01555555547552883,0001,840
2014-06-305505575505531,033,0001,843.33
2014-06-27547547534546890,0001,820
2014-06-26549550540547631,0001,823.33
2014-06-25550550542546686,0001,820
2014-06-245435505335501,689,0001,833.33
2014-06-23531535528534583,0001,780
2014-06-205295305235291,489,0001,763.33
2014-06-195185295185261,030,0001,753.33
2014-06-18509518508517591,0001,723.33
2014-06-17511517511514775,0001,713.33
2014-06-16518523515517426,0001,723.33
2014-06-13517525516524919,0001,746.67
2014-06-12521528518526936,0001,753.33
2014-06-11523534523533855,0001,776.67
2014-06-105175315175231,618,0001,743.33
2014-06-09514520513515495,0001,716.67
2014-06-065085125055111,259,0001,703.33
2014-06-05509509502503466,0001,676.67
2014-06-04506508501505925,0001,683.33
2014-06-035105104985021,006,0001,673.33
2014-06-02499506497501693,0001,670
2014-05-30496499492493471,0001,643.33
2014-05-294955004914951,193,0001,650
2014-05-28495496487488411,0001,626.67
2014-05-27488494488492407,0001,640
2014-05-26494495489491544,0001,636.67
2014-05-235035034894911,333,0001,636.67
2014-05-224895104815031,170,0001,676.67
2014-05-21481484479483597,0001,610
2014-05-20491499485487721,0001,623.33
2014-05-19514514490490733,0001,633.33
2014-05-165155204975112,764,0001,703.33
2014-05-154895164805091,454,0001,696.67
2014-05-14487491484491268,0001,636.67
2014-05-13490493484487561,0001,623.33
2014-05-12487491486489666,0001,630
2014-05-09490494486491431,0001,636.67
2014-05-08492497489490725,0001,633.33
2014-05-074914994884951,092,0001,650
2014-05-02494495490495232,0001,650
2014-05-01482496482495635,0001,650
2014-04-30489490481483357,0001,610
2014-04-28483484479483705,0001,610
2014-04-25488490480484431,0001,613.33
2014-04-24494495485489413,0001,630
2014-04-23495500495497291,0001,656.67
2014-04-22504504493494340,0001,646.67
2014-04-21503507498501309,0001,670
2014-04-18496503496503633,0001,676.67
2014-04-17493496489492519,0001,640
2014-04-16486496486495468,0001,650
2014-04-15475483475482535,0001,606.67
2014-04-14454470451467783,0001,556.67
2014-04-11452463442457606,0001,523.33
2014-04-104724754604611,147,0001,536.67
2014-04-094754804664691,267,0001,563.33
2014-04-08495496482482941,0001,606.67
2014-04-07496499490497389,0001,656.67
2014-04-045015094995041,415,0001,680
2014-04-03498503493502717,0001,673.33
2014-04-02492500492496707,0001,653.33
2014-04-014904934834891,013,0001,630
2014-03-31497497484488499,0001,626.67
2014-03-28494498484489439,0001,630
2014-03-27491493479491644,0001,636.67
2014-03-26500501493498764,0001,660
2014-03-254995104945071,541,0001,690
2014-03-24472492472487793,0001,623.33
2014-03-20493494469477947,0001,590
2014-03-19491499488488788,0001,626.67
2014-03-18481491475483817,0001,610
2014-03-17478483474476763,0001,586.67
2014-03-14481484471471910,0001,570
2014-03-13485488483483645,0001,610
2014-03-12492495484485725,0001,616.67
2014-03-114965034705021,394,0001,673.33
2014-03-105115134954951,261,0001,650
2014-03-075025135015071,266,0001,690
2014-03-06496502491500669,0001,666.67
2014-03-05499504497497671,0001,656.67
2014-03-044844984844931,410,0001,643.33
2014-03-034884964834902,823,0001,633.33
2014-02-284874954854871,201,0001,623.33
2014-02-27479489479485740,0001,616.67
2014-02-26488489477479823,0001,596.67
2014-02-25490492486488520,0001,626.67
2014-02-24491497481487767,0001,623.33
2014-02-21490493486491718,0001,636.67
2014-02-20489490483485542,0001,616.67
2014-02-19495497491493460,0001,643.33
2014-02-18491504490500841,0001,666.67
2014-02-17497497487495823,0001,650
2014-02-14498498483489729,0001,630
2014-02-13507507493493704,0001,643.33
2014-02-12506510499509839,0001,696.67
2014-02-10501503489498935,0001,660
2014-02-074975014844891,856,0001,630
2014-02-064824974804852,335,0001,616.67
2014-02-054534594454561,530,0001,520
2014-02-044304444294291,900,0001,430
2014-02-034664714504621,243,0001,540
2014-01-314874884674721,039,0001,573.33
2014-01-304914934824841,020,0001,613.33
2014-01-29495504495504332,0001,680
2014-01-28492494489489485,0001,630
2014-01-275005004884921,191,0001,640
2014-01-24515522510515870,0001,716.67
2014-01-235265285225251,162,0001,750
2014-01-225125355125241,448,0001,746.67
2014-01-21507515505506778,0001,686.67
2014-01-20514515505506973,0001,686.67
2014-01-17515521513517850,0001,723.33
2014-01-165255285155181,122,0001,726.67
2014-01-15523526517526451,0001,753.33
2014-01-145135185035131,305,0001,710
2014-01-105265305225281,127,0001,760
2014-01-095395395255301,690,0001,766.67
2014-01-085545545395451,364,0001,816.67
2014-01-075355445305431,416,0001,810
2014-01-06530538528534970,0001,780

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