4023 (株)クレハ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 471 | 472 | 466 | 468 | 311,000 | 1,560 |
| 2015-12-29 | 468 | 471 | 463 | 469 | 303,000 | 1,563.33 |
| 2015-12-28 | 456 | 471 | 454 | 468 | 729,000 | 1,560 |
| 2015-12-25 | 454 | 457 | 449 | 451 | 546,000 | 1,503.33 |
| 2015-12-24 | 453 | 461 | 450 | 452 | 556,000 | 1,506.67 |
| 2015-12-22 | 452 | 456 | 448 | 454 | 506,000 | 1,513.33 |
| 2015-12-21 | 451 | 454 | 444 | 452 | 754,000 | 1,506.67 |
| 2015-12-18 | 453 | 458 | 448 | 455 | 1,844,000 | 1,516.67 |
| 2015-12-17 | 460 | 460 | 452 | 456 | 1,008,000 | 1,520 |
| 2015-12-16 | 460 | 460 | 453 | 455 | 712,000 | 1,516.67 |
| 2015-12-15 | 462 | 464 | 452 | 455 | 989,000 | 1,516.67 |
| 2015-12-14 | 460 | 465 | 459 | 465 | 593,000 | 1,550 |
| 2015-12-11 | 465 | 470 | 464 | 470 | 672,000 | 1,566.67 |
| 2015-12-10 | 467 | 469 | 461 | 466 | 526,000 | 1,553.33 |
| 2015-12-09 | 462 | 471 | 461 | 465 | 647,000 | 1,550 |
| 2015-12-08 | 485 | 487 | 468 | 469 | 1,266,000 | 1,563.33 |
| 2015-12-07 | 489 | 492 | 486 | 488 | 614,000 | 1,626.67 |
| 2015-12-04 | 480 | 489 | 475 | 488 | 762,000 | 1,626.67 |
| 2015-12-03 | 487 | 488 | 483 | 486 | 701,000 | 1,620 |
| 2015-12-02 | 484 | 492 | 482 | 487 | 963,000 | 1,623.33 |
| 2015-12-01 | 484 | 488 | 482 | 482 | 889,000 | 1,606.67 |
| 2015-11-30 | 485 | 488 | 483 | 484 | 403,000 | 1,613.33 |
| 2015-11-27 | 490 | 490 | 484 | 486 | 273,000 | 1,620 |
| 2015-11-26 | 494 | 495 | 488 | 490 | 361,000 | 1,633.33 |
| 2015-11-25 | 492 | 497 | 491 | 492 | 470,000 | 1,640 |
| 2015-11-24 | 491 | 496 | 490 | 493 | 689,000 | 1,643.33 |
| 2015-11-20 | 486 | 497 | 485 | 495 | 899,000 | 1,650 |
| 2015-11-19 | 486 | 488 | 483 | 488 | 584,000 | 1,626.67 |
| 2015-11-18 | 500 | 501 | 482 | 484 | 906,000 | 1,613.33 |
| 2015-11-17 | 492 | 499 | 492 | 499 | 2,018,000 | 1,663.33 |
| 2015-11-16 | 471 | 492 | 467 | 490 | 2,709,000 | 1,633.33 |
| 2015-11-13 | 464 | 480 | 463 | 479 | 1,051,000 | 1,596.67 |
| 2015-11-12 | 469 | 476 | 469 | 472 | 562,000 | 1,573.33 |
| 2015-11-11 | 472 | 476 | 469 | 473 | 577,000 | 1,576.67 |
| 2015-11-10 | 473 | 474 | 468 | 472 | 453,000 | 1,573.33 |
| 2015-11-09 | 475 | 478 | 472 | 476 | 570,000 | 1,586.67 |
| 2015-11-06 | 472 | 475 | 470 | 473 | 381,000 | 1,576.67 |
| 2015-11-05 | 470 | 476 | 470 | 475 | 723,000 | 1,583.33 |
| 2015-11-04 | 460 | 472 | 458 | 469 | 1,167,000 | 1,563.33 |
| 2015-11-02 | 458 | 463 | 456 | 461 | 620,000 | 1,536.67 |
| 2015-10-30 | 465 | 466 | 460 | 464 | 423,000 | 1,546.67 |
| 2015-10-29 | 461 | 465 | 458 | 463 | 947,000 | 1,543.33 |
| 2015-10-28 | 456 | 460 | 454 | 460 | 380,000 | 1,533.33 |
| 2015-10-27 | 464 | 464 | 455 | 455 | 407,000 | 1,516.67 |
| 2015-10-26 | 466 | 467 | 462 | 464 | 446,000 | 1,546.67 |
| 2015-10-23 | 466 | 467 | 463 | 464 | 619,000 | 1,546.67 |
| 2015-10-22 | 458 | 464 | 458 | 459 | 389,000 | 1,530 |
| 2015-10-21 | 455 | 464 | 454 | 463 | 614,000 | 1,543.33 |
| 2015-10-20 | 459 | 459 | 452 | 455 | 339,000 | 1,516.67 |
| 2015-10-19 | 454 | 457 | 449 | 457 | 349,000 | 1,523.33 |
| 2015-10-16 | 458 | 460 | 452 | 454 | 469,000 | 1,513.33 |
| 2015-10-15 | 446 | 458 | 446 | 455 | 518,000 | 1,516.67 |
| 2015-10-14 | 456 | 461 | 448 | 448 | 747,000 | 1,493.33 |
| 2015-10-13 | 462 | 465 | 457 | 460 | 821,000 | 1,533.33 |
| 2015-10-09 | 458 | 464 | 458 | 464 | 783,000 | 1,546.67 |
| 2015-10-08 | 453 | 458 | 448 | 456 | 733,000 | 1,520 |
| 2015-10-07 | 446 | 457 | 446 | 454 | 900,000 | 1,513.33 |
| 2015-10-06 | 450 | 455 | 444 | 447 | 767,000 | 1,490 |
| 2015-10-05 | 442 | 448 | 437 | 445 | 646,000 | 1,483.33 |
| 2015-10-02 | 435 | 444 | 433 | 439 | 860,000 | 1,463.33 |
| 2015-10-01 | 430 | 444 | 428 | 439 | 1,394,000 | 1,463.33 |
| 2015-09-30 | 405 | 430 | 405 | 429 | 1,766,000 | 1,430 |
| 2015-09-29 | 409 | 409 | 400 | 403 | 1,204,000 | 1,343.33 |
| 2015-09-28 | 422 | 423 | 410 | 413 | 1,639,000 | 1,376.67 |
| 2015-09-25 | 435 | 439 | 429 | 439 | 794,000 | 1,463.33 |
| 2015-09-24 | 431 | 435 | 429 | 433 | 830,000 | 1,443.33 |
| 2015-09-18 | 435 | 441 | 430 | 440 | 756,000 | 1,466.67 |
| 2015-09-17 | 438 | 443 | 433 | 437 | 657,000 | 1,456.67 |
| 2015-09-16 | 428 | 438 | 424 | 435 | 723,000 | 1,450 |
| 2015-09-15 | 421 | 428 | 421 | 424 | 453,000 | 1,413.33 |
| 2015-09-14 | 430 | 430 | 418 | 421 | 497,000 | 1,403.33 |
| 2015-09-11 | 423 | 432 | 423 | 426 | 599,000 | 1,420 |
| 2015-09-10 | 420 | 433 | 414 | 431 | 752,000 | 1,436.67 |
| 2015-09-09 | 421 | 428 | 418 | 428 | 913,000 | 1,426.67 |
| 2015-09-08 | 403 | 416 | 403 | 410 | 621,000 | 1,366.67 |
| 2015-09-07 | 410 | 412 | 402 | 406 | 981,000 | 1,353.33 |
| 2015-09-04 | 417 | 421 | 409 | 414 | 977,000 | 1,380 |
| 2015-09-03 | 411 | 421 | 411 | 413 | 854,000 | 1,376.67 |
| 2015-09-02 | 410 | 413 | 406 | 407 | 1,157,000 | 1,356.67 |
| 2015-09-01 | 423 | 425 | 415 | 415 | 680,000 | 1,383.33 |
| 2015-08-31 | 433 | 436 | 427 | 428 | 980,000 | 1,426.67 |
| 2015-08-28 | 422 | 439 | 422 | 436 | 1,525,000 | 1,453.33 |
| 2015-08-27 | 425 | 430 | 415 | 415 | 1,215,000 | 1,383.33 |
| 2015-08-26 | 407 | 417 | 402 | 412 | 1,546,000 | 1,373.33 |
| 2015-08-25 | 419 | 425 | 405 | 406 | 2,018,000 | 1,353.33 |
| 2015-08-24 | 429 | 436 | 423 | 423 | 1,353,000 | 1,410 |
| 2015-08-21 | 445 | 448 | 436 | 437 | 1,272,000 | 1,456.67 |
| 2015-08-20 | 452 | 461 | 448 | 457 | 1,231,000 | 1,523.33 |
| 2015-08-19 | 456 | 460 | 450 | 451 | 1,195,000 | 1,503.33 |
| 2015-08-18 | 446 | 459 | 445 | 456 | 1,274,000 | 1,520 |
| 2015-08-17 | 442 | 448 | 442 | 446 | 831,000 | 1,486.67 |
| 2015-08-14 | 441 | 442 | 438 | 441 | 844,000 | 1,470 |
| 2015-08-13 | 445 | 448 | 442 | 444 | 1,650,000 | 1,480 |
| 2015-08-12 | 443 | 446 | 441 | 443 | 1,701,000 | 1,476.67 |
| 2015-08-11 | 436 | 445 | 435 | 443 | 1,906,000 | 1,476.67 |
| 2015-08-10 | 432 | 437 | 430 | 436 | 2,206,000 | 1,453.33 |
| 2015-08-07 | 425 | 436 | 424 | 432 | 2,036,000 | 1,440 |
| 2015-08-06 | 425 | 425 | 417 | 423 | 3,423,000 | 1,410 |
| 2015-08-05 | 420 | 430 | 414 | 425 | 4,560,000 | 1,416.67 |
| 2015-08-04 | 458 | 458 | 450 | 452 | 1,200,000 | 1,506.67 |
| 2015-08-03 | 464 | 467 | 457 | 459 | 704,000 | 1,530 |
| 2015-07-31 | 465 | 468 | 462 | 468 | 615,000 | 1,560 |
| 2015-07-30 | 455 | 463 | 455 | 462 | 660,000 | 1,540 |
| 2015-07-29 | 458 | 459 | 454 | 455 | 303,000 | 1,516.67 |
| 2015-07-28 | 459 | 463 | 456 | 458 | 908,000 | 1,526.67 |
| 2015-07-27 | 468 | 470 | 459 | 465 | 1,028,000 | 1,550 |
| 2015-07-24 | 471 | 473 | 468 | 470 | 364,000 | 1,566.67 |
| 2015-07-23 | 472 | 473 | 468 | 471 | 709,000 | 1,570 |
| 2015-07-22 | 474 | 475 | 470 | 472 | 719,000 | 1,573.33 |
| 2015-07-21 | 469 | 479 | 469 | 479 | 944,000 | 1,596.67 |
| 2015-07-17 | 473 | 474 | 467 | 471 | 1,016,000 | 1,570 |
| 2015-07-16 | 475 | 481 | 469 | 477 | 1,206,000 | 1,590 |
| 2015-07-15 | 465 | 473 | 465 | 472 | 1,008,000 | 1,573.33 |
| 2015-07-14 | 456 | 464 | 456 | 463 | 1,625,000 | 1,543.33 |
| 2015-07-13 | 452 | 452 | 446 | 450 | 1,022,000 | 1,500 |
| 2015-07-10 | 450 | 451 | 445 | 448 | 1,599,000 | 1,493.33 |
| 2015-07-09 | 450 | 455 | 438 | 449 | 1,953,000 | 1,496.67 |
| 2015-07-08 | 477 | 477 | 461 | 461 | 1,628,000 | 1,536.67 |
| 2015-07-07 | 482 | 483 | 475 | 475 | 769,000 | 1,583.33 |
| 2015-07-06 | 479 | 481 | 473 | 475 | 1,296,000 | 1,583.33 |
| 2015-07-03 | 485 | 487 | 481 | 483 | 961,000 | 1,610 |
| 2015-07-02 | 486 | 486 | 480 | 485 | 849,000 | 1,616.67 |
| 2015-07-01 | 485 | 487 | 481 | 483 | 710,000 | 1,610 |
| 2015-06-30 | 481 | 482 | 477 | 482 | 591,000 | 1,606.67 |
| 2015-06-29 | 480 | 489 | 478 | 478 | 980,000 | 1,593.33 |
| 2015-06-26 | 492 | 493 | 486 | 489 | 868,000 | 1,630 |
| 2015-06-25 | 500 | 500 | 491 | 493 | 634,000 | 1,643.33 |
| 2015-06-24 | 498 | 503 | 496 | 498 | 779,000 | 1,660 |
| 2015-06-23 | 489 | 496 | 487 | 494 | 830,000 | 1,646.67 |
| 2015-06-22 | 487 | 487 | 483 | 484 | 652,000 | 1,613.33 |
| 2015-06-19 | 488 | 488 | 480 | 484 | 1,000,000 | 1,613.33 |
| 2015-06-18 | 488 | 488 | 477 | 478 | 1,363,000 | 1,593.33 |
| 2015-06-17 | 493 | 495 | 486 | 487 | 1,409,000 | 1,623.33 |
| 2015-06-16 | 505 | 505 | 496 | 496 | 1,406,000 | 1,653.33 |
| 2015-06-15 | 510 | 510 | 505 | 505 | 896,000 | 1,683.33 |
| 2015-06-12 | 505 | 515 | 505 | 515 | 1,383,000 | 1,716.67 |
| 2015-06-11 | 506 | 509 | 502 | 504 | 1,045,000 | 1,680 |
| 2015-06-10 | 508 | 510 | 504 | 505 | 856,000 | 1,683.33 |
| 2015-06-09 | 516 | 518 | 508 | 510 | 1,040,000 | 1,700 |
| 2015-06-08 | 512 | 518 | 512 | 517 | 1,052,000 | 1,723.33 |
| 2015-06-05 | 511 | 514 | 510 | 511 | 927,000 | 1,703.33 |
| 2015-06-04 | 512 | 514 | 509 | 510 | 1,412,000 | 1,700 |
| 2015-06-03 | 504 | 517 | 503 | 511 | 1,697,000 | 1,703.33 |
| 2015-06-02 | 509 | 509 | 504 | 505 | 976,000 | 1,683.33 |
| 2015-06-01 | 509 | 510 | 506 | 509 | 672,000 | 1,696.67 |
| 2015-05-29 | 504 | 511 | 504 | 509 | 1,030,000 | 1,696.67 |
| 2015-05-28 | 508 | 508 | 504 | 506 | 1,359,000 | 1,686.67 |
| 2015-05-27 | 509 | 510 | 504 | 507 | 1,208,000 | 1,690 |
| 2015-05-26 | 509 | 510 | 508 | 508 | 466,000 | 1,693.33 |
| 2015-05-25 | 514 | 514 | 507 | 508 | 934,000 | 1,693.33 |
| 2015-05-22 | 509 | 513 | 506 | 511 | 1,116,000 | 1,703.33 |
| 2015-05-21 | 503 | 511 | 503 | 506 | 1,291,000 | 1,686.67 |
| 2015-05-20 | 510 | 512 | 502 | 502 | 2,135,000 | 1,673.33 |
| 2015-05-19 | 513 | 514 | 505 | 507 | 2,304,000 | 1,690 |
| 2015-05-18 | 512 | 514 | 507 | 512 | 2,319,000 | 1,706.67 |
| 2015-05-15 | 528 | 529 | 505 | 511 | 4,059,000 | 1,703.33 |
| 2015-05-14 | 540 | 553 | 540 | 550 | 870,000 | 1,833.33 |
| 2015-05-13 | 543 | 547 | 541 | 545 | 633,000 | 1,816.67 |
| 2015-05-12 | 550 | 550 | 545 | 546 | 743,000 | 1,820 |
| 2015-05-11 | 548 | 554 | 547 | 553 | 927,000 | 1,843.33 |
| 2015-05-08 | 536 | 541 | 536 | 538 | 494,000 | 1,793.33 |
| 2015-05-07 | 534 | 544 | 534 | 540 | 480,000 | 1,800 |
| 2015-05-01 | 545 | 549 | 536 | 541 | 889,000 | 1,803.33 |
| 2015-04-30 | 547 | 553 | 543 | 551 | 1,232,000 | 1,836.67 |
| 2015-04-28 | 545 | 556 | 545 | 555 | 938,000 | 1,850 |
| 2015-04-27 | 550 | 550 | 543 | 547 | 534,000 | 1,823.33 |
| 2015-04-24 | 543 | 553 | 542 | 550 | 1,238,000 | 1,833.33 |
| 2015-04-23 | 545 | 546 | 538 | 541 | 841,000 | 1,803.33 |
| 2015-04-22 | 537 | 543 | 535 | 543 | 1,312,000 | 1,810 |
| 2015-04-21 | 524 | 533 | 524 | 532 | 679,000 | 1,773.33 |
| 2015-04-20 | 523 | 526 | 521 | 522 | 761,000 | 1,740 |
| 2015-04-17 | 526 | 529 | 521 | 527 | 904,000 | 1,756.67 |
| 2015-04-16 | 521 | 530 | 521 | 528 | 871,000 | 1,760 |
| 2015-04-15 | 527 | 530 | 517 | 519 | 1,255,000 | 1,730 |
| 2015-04-14 | 522 | 531 | 520 | 527 | 1,401,000 | 1,756.67 |
| 2015-04-13 | 518 | 525 | 516 | 521 | 1,670,000 | 1,736.67 |
| 2015-04-10 | 515 | 516 | 511 | 511 | 902,000 | 1,703.33 |
| 2015-04-09 | 519 | 519 | 511 | 515 | 1,263,000 | 1,716.67 |
| 2015-04-08 | 526 | 526 | 515 | 519 | 1,245,000 | 1,730 |
| 2015-04-07 | 516 | 526 | 514 | 518 | 972,000 | 1,726.67 |
| 2015-04-06 | 516 | 516 | 511 | 513 | 390,000 | 1,710 |
| 2015-04-03 | 516 | 520 | 513 | 518 | 500,000 | 1,726.67 |
| 2015-04-02 | 512 | 525 | 511 | 518 | 1,239,000 | 1,726.67 |
| 2015-04-01 | 514 | 517 | 508 | 508 | 745,000 | 1,693.33 |
| 2015-03-31 | 517 | 522 | 514 | 516 | 619,000 | 1,720 |
| 2015-03-30 | 518 | 520 | 509 | 511 | 1,225,000 | 1,703.33 |
| 2015-03-27 | 527 | 538 | 516 | 520 | 866,000 | 1,733.33 |
| 2015-03-26 | 531 | 537 | 527 | 536 | 834,000 | 1,786.67 |
| 2015-03-25 | 536 | 536 | 530 | 533 | 738,000 | 1,776.67 |
| 2015-03-24 | 535 | 539 | 533 | 535 | 569,000 | 1,783.33 |
| 2015-03-23 | 540 | 541 | 535 | 537 | 593,000 | 1,790 |
| 2015-03-20 | 536 | 536 | 531 | 534 | 645,000 | 1,780 |
| 2015-03-19 | 546 | 546 | 532 | 533 | 1,201,000 | 1,776.67 |
| 2015-03-18 | 541 | 543 | 539 | 542 | 737,000 | 1,806.67 |
| 2015-03-17 | 538 | 541 | 534 | 538 | 687,000 | 1,793.33 |
| 2015-03-16 | 541 | 542 | 535 | 537 | 921,000 | 1,790 |
| 2015-03-13 | 555 | 555 | 542 | 543 | 1,434,000 | 1,810 |
| 2015-03-12 | 539 | 551 | 539 | 550 | 883,000 | 1,833.33 |
| 2015-03-11 | 534 | 539 | 533 | 535 | 566,000 | 1,783.33 |
| 2015-03-10 | 540 | 544 | 533 | 536 | 1,055,000 | 1,786.67 |
| 2015-03-09 | 537 | 547 | 536 | 540 | 528,000 | 1,800 |
| 2015-03-06 | 545 | 545 | 538 | 541 | 1,196,000 | 1,803.33 |
| 2015-03-05 | 546 | 551 | 543 | 545 | 636,000 | 1,816.67 |
| 2015-03-04 | 554 | 555 | 547 | 553 | 560,000 | 1,843.33 |
| 2015-03-03 | 561 | 562 | 551 | 556 | 569,000 | 1,853.33 |
| 2015-03-02 | 562 | 567 | 559 | 560 | 335,000 | 1,866.67 |
| 2015-02-27 | 563 | 568 | 560 | 562 | 547,000 | 1,873.33 |
| 2015-02-26 | 561 | 564 | 557 | 561 | 1,008,000 | 1,870 |
| 2015-02-25 | 570 | 572 | 562 | 563 | 927,000 | 1,876.67 |
| 2015-02-24 | 558 | 569 | 554 | 566 | 1,398,000 | 1,886.67 |
| 2015-02-23 | 550 | 560 | 549 | 557 | 1,332,000 | 1,856.67 |
| 2015-02-20 | 543 | 547 | 538 | 547 | 736,000 | 1,823.33 |
| 2015-02-19 | 534 | 543 | 533 | 543 | 901,000 | 1,810 |
| 2015-02-18 | 537 | 539 | 530 | 538 | 1,450,000 | 1,793.33 |
| 2015-02-17 | 540 | 541 | 535 | 540 | 797,000 | 1,800 |
| 2015-02-16 | 537 | 544 | 537 | 542 | 1,241,000 | 1,806.67 |
| 2015-02-13 | 527 | 536 | 523 | 534 | 753,000 | 1,780 |
| 2015-02-12 | 538 | 538 | 528 | 529 | 1,277,000 | 1,763.33 |
| 2015-02-10 | 525 | 535 | 524 | 533 | 667,000 | 1,776.67 |
| 2015-02-09 | 525 | 532 | 523 | 531 | 969,000 | 1,770 |
| 2015-02-06 | 526 | 529 | 521 | 525 | 828,000 | 1,750 |
| 2015-02-05 | 519 | 527 | 518 | 525 | 1,719,000 | 1,750 |
| 2015-02-04 | 508 | 523 | 506 | 520 | 3,393,000 | 1,733.33 |
| 2015-02-03 | 496 | 497 | 487 | 489 | 973,000 | 1,630 |
| 2015-02-02 | 486 | 493 | 486 | 491 | 850,000 | 1,636.67 |
| 2015-01-30 | 495 | 497 | 488 | 494 | 581,000 | 1,646.67 |
| 2015-01-29 | 489 | 495 | 488 | 493 | 965,000 | 1,643.33 |
| 2015-01-28 | 475 | 493 | 473 | 491 | 1,663,000 | 1,636.67 |
| 2015-01-27 | 480 | 480 | 473 | 477 | 732,000 | 1,590 |
| 2015-01-26 | 467 | 479 | 466 | 479 | 1,077,000 | 1,596.67 |
| 2015-01-23 | 472 | 473 | 464 | 470 | 1,969,000 | 1,566.67 |
| 2015-01-22 | 473 | 474 | 460 | 469 | 2,320,000 | 1,563.33 |
| 2015-01-21 | 495 | 495 | 474 | 477 | 1,422,000 | 1,590 |
| 2015-01-20 | 488 | 496 | 488 | 495 | 357,000 | 1,650 |
| 2015-01-19 | 488 | 490 | 482 | 487 | 530,000 | 1,623.33 |
| 2015-01-16 | 489 | 489 | 481 | 484 | 1,686,000 | 1,613.33 |
| 2015-01-15 | 491 | 501 | 491 | 499 | 561,000 | 1,663.33 |
| 2015-01-14 | 500 | 503 | 492 | 496 | 608,000 | 1,653.33 |
| 2015-01-13 | 503 | 506 | 495 | 505 | 581,000 | 1,683.33 |
| 2015-01-09 | 505 | 508 | 498 | 507 | 1,294,000 | 1,690 |
| 2015-01-08 | 494 | 504 | 490 | 501 | 1,116,000 | 1,670 |
| 2015-01-07 | 480 | 487 | 477 | 485 | 1,270,000 | 1,616.67 |
| 2015-01-06 | 492 | 494 | 482 | 485 | 1,548,000 | 1,616.67 |
| 2015-01-05 | 505 | 507 | 496 | 496 | 1,192,000 | 1,653.33 |
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
