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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 513 | 513 | 506 | 507 | 757,000 | 1,690 |
| 2014-12-29 | 508 | 517 | 508 | 513 | 892,000 | 1,710 |
| 2014-12-26 | 508 | 509 | 504 | 508 | 603,000 | 1,693.33 |
| 2014-12-25 | 513 | 515 | 504 | 507 | 1,004,000 | 1,690 |
| 2014-12-24 | 519 | 521 | 511 | 515 | 1,072,000 | 1,716.67 |
| 2014-12-22 | 520 | 522 | 513 | 518 | 1,282,000 | 1,726.67 |
| 2014-12-19 | 515 | 519 | 509 | 519 | 1,334,000 | 1,730 |
| 2014-12-18 | 522 | 523 | 509 | 513 | 1,307,000 | 1,710 |
| 2014-12-17 | 518 | 522 | 511 | 513 | 988,000 | 1,710 |
| 2014-12-16 | 518 | 524 | 517 | 518 | 673,000 | 1,726.67 |
| 2014-12-15 | 527 | 529 | 520 | 521 | 653,000 | 1,736.67 |
| 2014-12-12 | 531 | 540 | 531 | 532 | 886,000 | 1,773.33 |
| 2014-12-11 | 525 | 534 | 523 | 533 | 864,000 | 1,776.67 |
| 2014-12-10 | 538 | 544 | 534 | 539 | 733,000 | 1,796.67 |
| 2014-12-09 | 538 | 545 | 534 | 538 | 1,703,000 | 1,793.33 |
| 2014-12-08 | 564 | 565 | 544 | 544 | 1,408,000 | 1,813.33 |
| 2014-12-05 | 557 | 561 | 555 | 561 | 923,000 | 1,870 |
| 2014-12-04 | 554 | 566 | 552 | 562 | 978,000 | 1,873.33 |
| 2014-12-03 | 552 | 568 | 552 | 563 | 2,012,000 | 1,876.67 |
| 2014-12-02 | 568 | 570 | 547 | 556 | 2,188,000 | 1,853.33 |
| 2014-12-01 | 581 | 583 | 565 | 568 | 1,105,000 | 1,893.33 |
| 2014-11-28 | 589 | 590 | 578 | 581 | 994,000 | 1,936.67 |
| 2014-11-27 | 585 | 592 | 583 | 585 | 1,229,000 | 1,950 |
| 2014-11-26 | 579 | 589 | 574 | 587 | 1,176,000 | 1,956.67 |
| 2014-11-25 | 560 | 580 | 559 | 577 | 1,046,000 | 1,923.33 |
| 2014-11-21 | 551 | 559 | 541 | 557 | 888,000 | 1,856.67 |
| 2014-11-20 | 559 | 559 | 543 | 547 | 1,312,000 | 1,823.33 |
| 2014-11-19 | 550 | 564 | 549 | 560 | 1,837,000 | 1,866.67 |
| 2014-11-18 | 529 | 551 | 529 | 549 | 1,566,000 | 1,830 |
| 2014-11-17 | 523 | 533 | 517 | 523 | 1,210,000 | 1,743.33 |
| 2014-11-14 | 525 | 525 | 512 | 518 | 2,184,000 | 1,726.67 |
| 2014-11-13 | 515 | 524 | 515 | 518 | 483,000 | 1,726.67 |
| 2014-11-12 | 529 | 529 | 515 | 518 | 593,000 | 1,726.67 |
| 2014-11-11 | 517 | 522 | 513 | 522 | 540,000 | 1,740 |
| 2014-11-10 | 509 | 520 | 509 | 517 | 394,000 | 1,723.33 |
| 2014-11-07 | 516 | 516 | 506 | 508 | 963,000 | 1,693.33 |
| 2014-11-06 | 524 | 526 | 512 | 515 | 1,124,000 | 1,716.67 |
| 2014-11-05 | 532 | 534 | 523 | 527 | 1,028,000 | 1,756.67 |
| 2014-11-04 | 545 | 550 | 531 | 532 | 1,356,000 | 1,773.33 |
| 2014-10-31 | 536 | 544 | 527 | 541 | 1,453,000 | 1,803.33 |
| 2014-10-30 | 529 | 539 | 528 | 532 | 572,000 | 1,773.33 |
| 2014-10-29 | 520 | 531 | 514 | 530 | 657,000 | 1,766.67 |
| 2014-10-28 | 511 | 519 | 510 | 517 | 488,000 | 1,723.33 |
| 2014-10-27 | 505 | 511 | 503 | 509 | 507,000 | 1,696.67 |
| 2014-10-24 | 514 | 514 | 502 | 502 | 360,000 | 1,673.33 |
| 2014-10-23 | 500 | 510 | 498 | 508 | 462,000 | 1,693.33 |
| 2014-10-22 | 503 | 507 | 499 | 504 | 502,000 | 1,680 |
| 2014-10-21 | 510 | 513 | 499 | 501 | 375,000 | 1,670 |
| 2014-10-20 | 498 | 508 | 489 | 507 | 832,000 | 1,690 |
| 2014-10-17 | 500 | 503 | 489 | 490 | 697,000 | 1,633.33 |
| 2014-10-16 | 501 | 506 | 500 | 501 | 539,000 | 1,670 |
| 2014-10-15 | 508 | 516 | 507 | 515 | 396,000 | 1,716.67 |
| 2014-10-14 | 511 | 517 | 507 | 507 | 895,000 | 1,690 |
| 2014-10-10 | 508 | 524 | 508 | 521 | 728,000 | 1,736.67 |
| 2014-10-09 | 538 | 538 | 520 | 521 | 416,000 | 1,736.67 |
| 2014-10-08 | 527 | 536 | 525 | 534 | 527,000 | 1,780 |
| 2014-10-07 | 541 | 548 | 537 | 537 | 480,000 | 1,790 |
| 2014-10-06 | 536 | 551 | 536 | 542 | 604,000 | 1,806.67 |
| 2014-10-03 | 516 | 532 | 514 | 530 | 1,182,000 | 1,766.67 |
| 2014-10-02 | 529 | 530 | 514 | 515 | 803,000 | 1,716.67 |
| 2014-10-01 | 541 | 542 | 537 | 538 | 518,000 | 1,793.33 |
| 2014-09-30 | 543 | 543 | 534 | 540 | 654,000 | 1,800 |
| 2014-09-29 | 550 | 551 | 540 | 543 | 396,000 | 1,810 |
| 2014-09-26 | 539 | 547 | 537 | 545 | 467,000 | 1,816.67 |
| 2014-09-25 | 549 | 549 | 540 | 547 | 618,000 | 1,823.33 |
| 2014-09-24 | 542 | 547 | 539 | 545 | 639,000 | 1,816.67 |
| 2014-09-22 | 546 | 554 | 542 | 552 | 586,000 | 1,840 |
| 2014-09-19 | 537 | 548 | 536 | 545 | 681,000 | 1,816.67 |
| 2014-09-18 | 539 | 543 | 531 | 534 | 622,000 | 1,780 |
| 2014-09-17 | 551 | 551 | 538 | 539 | 378,000 | 1,796.67 |
| 2014-09-16 | 552 | 555 | 549 | 551 | 298,000 | 1,836.67 |
| 2014-09-12 | 553 | 554 | 547 | 553 | 919,000 | 1,843.33 |
| 2014-09-11 | 553 | 558 | 547 | 548 | 569,000 | 1,826.67 |
| 2014-09-10 | 550 | 552 | 544 | 551 | 581,000 | 1,836.67 |
| 2014-09-09 | 560 | 562 | 553 | 554 | 793,000 | 1,846.67 |
| 2014-09-08 | 546 | 558 | 545 | 554 | 911,000 | 1,846.67 |
| 2014-09-05 | 541 | 544 | 538 | 542 | 509,000 | 1,806.67 |
| 2014-09-04 | 541 | 547 | 536 | 540 | 813,000 | 1,800 |
| 2014-09-03 | 534 | 540 | 533 | 537 | 676,000 | 1,790 |
| 2014-09-02 | 528 | 535 | 527 | 530 | 449,000 | 1,766.67 |
| 2014-09-01 | 515 | 526 | 515 | 524 | 515,000 | 1,746.67 |
| 2014-08-29 | 514 | 516 | 508 | 513 | 586,000 | 1,710 |
| 2014-08-28 | 518 | 522 | 516 | 520 | 247,000 | 1,733.33 |
| 2014-08-27 | 515 | 523 | 514 | 519 | 376,000 | 1,730 |
| 2014-08-26 | 513 | 517 | 512 | 513 | 306,000 | 1,710 |
| 2014-08-25 | 512 | 515 | 509 | 514 | 262,000 | 1,713.33 |
| 2014-08-22 | 514 | 514 | 508 | 509 | 337,000 | 1,696.67 |
| 2014-08-21 | 510 | 512 | 506 | 511 | 331,000 | 1,703.33 |
| 2014-08-20 | 510 | 514 | 510 | 510 | 448,000 | 1,700 |
| 2014-08-19 | 514 | 514 | 510 | 511 | 351,000 | 1,703.33 |
| 2014-08-18 | 514 | 516 | 509 | 514 | 430,000 | 1,713.33 |
| 2014-08-15 | 508 | 518 | 505 | 516 | 679,000 | 1,720 |
| 2014-08-14 | 507 | 509 | 501 | 506 | 654,000 | 1,686.67 |
| 2014-08-13 | 492 | 507 | 492 | 507 | 1,201,000 | 1,690 |
| 2014-08-12 | 526 | 527 | 515 | 516 | 642,000 | 1,720 |
| 2014-08-11 | 518 | 527 | 514 | 527 | 606,000 | 1,756.67 |
| 2014-08-08 | 521 | 524 | 510 | 513 | 316,000 | 1,710 |
| 2014-08-07 | 524 | 526 | 520 | 524 | 504,000 | 1,746.67 |
| 2014-08-06 | 533 | 533 | 524 | 528 | 341,000 | 1,760 |
| 2014-08-05 | 543 | 545 | 535 | 536 | 335,000 | 1,786.67 |
| 2014-08-04 | 539 | 547 | 538 | 543 | 202,000 | 1,810 |
| 2014-08-01 | 545 | 551 | 540 | 541 | 437,000 | 1,803.33 |
| 2014-07-31 | 548 | 554 | 547 | 552 | 428,000 | 1,840 |
| 2014-07-30 | 548 | 549 | 545 | 548 | 373,000 | 1,826.67 |
| 2014-07-29 | 548 | 553 | 547 | 553 | 478,000 | 1,843.33 |
| 2014-07-28 | 547 | 548 | 541 | 543 | 243,000 | 1,810 |
| 2014-07-25 | 539 | 545 | 537 | 544 | 530,000 | 1,813.33 |
| 2014-07-24 | 543 | 545 | 535 | 536 | 521,000 | 1,786.67 |
| 2014-07-23 | 547 | 550 | 539 | 545 | 312,000 | 1,816.67 |
| 2014-07-22 | 537 | 548 | 537 | 546 | 419,000 | 1,820 |
| 2014-07-18 | 536 | 540 | 532 | 536 | 381,000 | 1,786.67 |
| 2014-07-17 | 549 | 552 | 544 | 546 | 338,000 | 1,820 |
| 2014-07-16 | 537 | 550 | 537 | 549 | 623,000 | 1,830 |
| 2014-07-15 | 539 | 540 | 535 | 539 | 335,000 | 1,796.67 |
| 2014-07-14 | 529 | 537 | 526 | 534 | 250,000 | 1,780 |
| 2014-07-11 | 525 | 533 | 517 | 531 | 906,000 | 1,770 |
| 2014-07-10 | 547 | 548 | 535 | 535 | 527,000 | 1,783.33 |
| 2014-07-09 | 550 | 554 | 543 | 546 | 672,000 | 1,820 |
| 2014-07-08 | 544 | 555 | 542 | 553 | 1,749,000 | 1,843.33 |
| 2014-07-07 | 546 | 546 | 537 | 539 | 582,000 | 1,796.67 |
| 2014-07-04 | 551 | 551 | 545 | 547 | 414,000 | 1,823.33 |
| 2014-07-03 | 548 | 551 | 541 | 546 | 385,000 | 1,820 |
| 2014-07-02 | 553 | 554 | 545 | 546 | 842,000 | 1,820 |
| 2014-07-01 | 555 | 555 | 547 | 552 | 883,000 | 1,840 |
| 2014-06-30 | 550 | 557 | 550 | 553 | 1,033,000 | 1,843.33 |
| 2014-06-27 | 547 | 547 | 534 | 546 | 890,000 | 1,820 |
| 2014-06-26 | 549 | 550 | 540 | 547 | 631,000 | 1,823.33 |
| 2014-06-25 | 550 | 550 | 542 | 546 | 686,000 | 1,820 |
| 2014-06-24 | 543 | 550 | 533 | 550 | 1,689,000 | 1,833.33 |
| 2014-06-23 | 531 | 535 | 528 | 534 | 583,000 | 1,780 |
| 2014-06-20 | 529 | 530 | 523 | 529 | 1,489,000 | 1,763.33 |
| 2014-06-19 | 518 | 529 | 518 | 526 | 1,030,000 | 1,753.33 |
| 2014-06-18 | 509 | 518 | 508 | 517 | 591,000 | 1,723.33 |
| 2014-06-17 | 511 | 517 | 511 | 514 | 775,000 | 1,713.33 |
| 2014-06-16 | 518 | 523 | 515 | 517 | 426,000 | 1,723.33 |
| 2014-06-13 | 517 | 525 | 516 | 524 | 919,000 | 1,746.67 |
| 2014-06-12 | 521 | 528 | 518 | 526 | 936,000 | 1,753.33 |
| 2014-06-11 | 523 | 534 | 523 | 533 | 855,000 | 1,776.67 |
| 2014-06-10 | 517 | 531 | 517 | 523 | 1,618,000 | 1,743.33 |
| 2014-06-09 | 514 | 520 | 513 | 515 | 495,000 | 1,716.67 |
| 2014-06-06 | 508 | 512 | 505 | 511 | 1,259,000 | 1,703.33 |
| 2014-06-05 | 509 | 509 | 502 | 503 | 466,000 | 1,676.67 |
| 2014-06-04 | 506 | 508 | 501 | 505 | 925,000 | 1,683.33 |
| 2014-06-03 | 510 | 510 | 498 | 502 | 1,006,000 | 1,673.33 |
| 2014-06-02 | 499 | 506 | 497 | 501 | 693,000 | 1,670 |
| 2014-05-30 | 496 | 499 | 492 | 493 | 471,000 | 1,643.33 |
| 2014-05-29 | 495 | 500 | 491 | 495 | 1,193,000 | 1,650 |
| 2014-05-28 | 495 | 496 | 487 | 488 | 411,000 | 1,626.67 |
| 2014-05-27 | 488 | 494 | 488 | 492 | 407,000 | 1,640 |
| 2014-05-26 | 494 | 495 | 489 | 491 | 544,000 | 1,636.67 |
| 2014-05-23 | 503 | 503 | 489 | 491 | 1,333,000 | 1,636.67 |
| 2014-05-22 | 489 | 510 | 481 | 503 | 1,170,000 | 1,676.67 |
| 2014-05-21 | 481 | 484 | 479 | 483 | 597,000 | 1,610 |
| 2014-05-20 | 491 | 499 | 485 | 487 | 721,000 | 1,623.33 |
| 2014-05-19 | 514 | 514 | 490 | 490 | 733,000 | 1,633.33 |
| 2014-05-16 | 515 | 520 | 497 | 511 | 2,764,000 | 1,703.33 |
| 2014-05-15 | 489 | 516 | 480 | 509 | 1,454,000 | 1,696.67 |
| 2014-05-14 | 487 | 491 | 484 | 491 | 268,000 | 1,636.67 |
| 2014-05-13 | 490 | 493 | 484 | 487 | 561,000 | 1,623.33 |
| 2014-05-12 | 487 | 491 | 486 | 489 | 666,000 | 1,630 |
| 2014-05-09 | 490 | 494 | 486 | 491 | 431,000 | 1,636.67 |
| 2014-05-08 | 492 | 497 | 489 | 490 | 725,000 | 1,633.33 |
| 2014-05-07 | 491 | 499 | 488 | 495 | 1,092,000 | 1,650 |
| 2014-05-02 | 494 | 495 | 490 | 495 | 232,000 | 1,650 |
| 2014-05-01 | 482 | 496 | 482 | 495 | 635,000 | 1,650 |
| 2014-04-30 | 489 | 490 | 481 | 483 | 357,000 | 1,610 |
| 2014-04-28 | 483 | 484 | 479 | 483 | 705,000 | 1,610 |
| 2014-04-25 | 488 | 490 | 480 | 484 | 431,000 | 1,613.33 |
| 2014-04-24 | 494 | 495 | 485 | 489 | 413,000 | 1,630 |
| 2014-04-23 | 495 | 500 | 495 | 497 | 291,000 | 1,656.67 |
| 2014-04-22 | 504 | 504 | 493 | 494 | 340,000 | 1,646.67 |
| 2014-04-21 | 503 | 507 | 498 | 501 | 309,000 | 1,670 |
| 2014-04-18 | 496 | 503 | 496 | 503 | 633,000 | 1,676.67 |
| 2014-04-17 | 493 | 496 | 489 | 492 | 519,000 | 1,640 |
| 2014-04-16 | 486 | 496 | 486 | 495 | 468,000 | 1,650 |
| 2014-04-15 | 475 | 483 | 475 | 482 | 535,000 | 1,606.67 |
| 2014-04-14 | 454 | 470 | 451 | 467 | 783,000 | 1,556.67 |
| 2014-04-11 | 452 | 463 | 442 | 457 | 606,000 | 1,523.33 |
| 2014-04-10 | 472 | 475 | 460 | 461 | 1,147,000 | 1,536.67 |
| 2014-04-09 | 475 | 480 | 466 | 469 | 1,267,000 | 1,563.33 |
| 2014-04-08 | 495 | 496 | 482 | 482 | 941,000 | 1,606.67 |
| 2014-04-07 | 496 | 499 | 490 | 497 | 389,000 | 1,656.67 |
| 2014-04-04 | 501 | 509 | 499 | 504 | 1,415,000 | 1,680 |
| 2014-04-03 | 498 | 503 | 493 | 502 | 717,000 | 1,673.33 |
| 2014-04-02 | 492 | 500 | 492 | 496 | 707,000 | 1,653.33 |
| 2014-04-01 | 490 | 493 | 483 | 489 | 1,013,000 | 1,630 |
| 2014-03-31 | 497 | 497 | 484 | 488 | 499,000 | 1,626.67 |
| 2014-03-28 | 494 | 498 | 484 | 489 | 439,000 | 1,630 |
| 2014-03-27 | 491 | 493 | 479 | 491 | 644,000 | 1,636.67 |
| 2014-03-26 | 500 | 501 | 493 | 498 | 764,000 | 1,660 |
| 2014-03-25 | 499 | 510 | 494 | 507 | 1,541,000 | 1,690 |
| 2014-03-24 | 472 | 492 | 472 | 487 | 793,000 | 1,623.33 |
| 2014-03-20 | 493 | 494 | 469 | 477 | 947,000 | 1,590 |
| 2014-03-19 | 491 | 499 | 488 | 488 | 788,000 | 1,626.67 |
| 2014-03-18 | 481 | 491 | 475 | 483 | 817,000 | 1,610 |
| 2014-03-17 | 478 | 483 | 474 | 476 | 763,000 | 1,586.67 |
| 2014-03-14 | 481 | 484 | 471 | 471 | 910,000 | 1,570 |
| 2014-03-13 | 485 | 488 | 483 | 483 | 645,000 | 1,610 |
| 2014-03-12 | 492 | 495 | 484 | 485 | 725,000 | 1,616.67 |
| 2014-03-11 | 496 | 503 | 470 | 502 | 1,394,000 | 1,673.33 |
| 2014-03-10 | 511 | 513 | 495 | 495 | 1,261,000 | 1,650 |
| 2014-03-07 | 502 | 513 | 501 | 507 | 1,266,000 | 1,690 |
| 2014-03-06 | 496 | 502 | 491 | 500 | 669,000 | 1,666.67 |
| 2014-03-05 | 499 | 504 | 497 | 497 | 671,000 | 1,656.67 |
| 2014-03-04 | 484 | 498 | 484 | 493 | 1,410,000 | 1,643.33 |
| 2014-03-03 | 488 | 496 | 483 | 490 | 2,823,000 | 1,633.33 |
| 2014-02-28 | 487 | 495 | 485 | 487 | 1,201,000 | 1,623.33 |
| 2014-02-27 | 479 | 489 | 479 | 485 | 740,000 | 1,616.67 |
| 2014-02-26 | 488 | 489 | 477 | 479 | 823,000 | 1,596.67 |
| 2014-02-25 | 490 | 492 | 486 | 488 | 520,000 | 1,626.67 |
| 2014-02-24 | 491 | 497 | 481 | 487 | 767,000 | 1,623.33 |
| 2014-02-21 | 490 | 493 | 486 | 491 | 718,000 | 1,636.67 |
| 2014-02-20 | 489 | 490 | 483 | 485 | 542,000 | 1,616.67 |
| 2014-02-19 | 495 | 497 | 491 | 493 | 460,000 | 1,643.33 |
| 2014-02-18 | 491 | 504 | 490 | 500 | 841,000 | 1,666.67 |
| 2014-02-17 | 497 | 497 | 487 | 495 | 823,000 | 1,650 |
| 2014-02-14 | 498 | 498 | 483 | 489 | 729,000 | 1,630 |
| 2014-02-13 | 507 | 507 | 493 | 493 | 704,000 | 1,643.33 |
| 2014-02-12 | 506 | 510 | 499 | 509 | 839,000 | 1,696.67 |
| 2014-02-10 | 501 | 503 | 489 | 498 | 935,000 | 1,660 |
| 2014-02-07 | 497 | 501 | 484 | 489 | 1,856,000 | 1,630 |
| 2014-02-06 | 482 | 497 | 480 | 485 | 2,335,000 | 1,616.67 |
| 2014-02-05 | 453 | 459 | 445 | 456 | 1,530,000 | 1,520 |
| 2014-02-04 | 430 | 444 | 429 | 429 | 1,900,000 | 1,430 |
| 2014-02-03 | 466 | 471 | 450 | 462 | 1,243,000 | 1,540 |
| 2014-01-31 | 487 | 488 | 467 | 472 | 1,039,000 | 1,573.33 |
| 2014-01-30 | 491 | 493 | 482 | 484 | 1,020,000 | 1,613.33 |
| 2014-01-29 | 495 | 504 | 495 | 504 | 332,000 | 1,680 |
| 2014-01-28 | 492 | 494 | 489 | 489 | 485,000 | 1,630 |
| 2014-01-27 | 500 | 500 | 488 | 492 | 1,191,000 | 1,640 |
| 2014-01-24 | 515 | 522 | 510 | 515 | 870,000 | 1,716.67 |
| 2014-01-23 | 526 | 528 | 522 | 525 | 1,162,000 | 1,750 |
| 2014-01-22 | 512 | 535 | 512 | 524 | 1,448,000 | 1,746.67 |
| 2014-01-21 | 507 | 515 | 505 | 506 | 778,000 | 1,686.67 |
| 2014-01-20 | 514 | 515 | 505 | 506 | 973,000 | 1,686.67 |
| 2014-01-17 | 515 | 521 | 513 | 517 | 850,000 | 1,723.33 |
| 2014-01-16 | 525 | 528 | 515 | 518 | 1,122,000 | 1,726.67 |
| 2014-01-15 | 523 | 526 | 517 | 526 | 451,000 | 1,753.33 |
| 2014-01-14 | 513 | 518 | 503 | 513 | 1,305,000 | 1,710 |
| 2014-01-10 | 526 | 530 | 522 | 528 | 1,127,000 | 1,760 |
| 2014-01-09 | 539 | 539 | 525 | 530 | 1,690,000 | 1,766.67 |
| 2014-01-08 | 554 | 554 | 539 | 545 | 1,364,000 | 1,816.67 |
| 2014-01-07 | 535 | 544 | 530 | 543 | 1,416,000 | 1,810 |
| 2014-01-06 | 530 | 538 | 528 | 534 | 970,000 | 1,780 |
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
