4023 (株)クレハの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,030	6,150	5,980	6,090	56,100	2,030
2018-12-27	6,020	6,060	5,930	6,030	85,500	2,010
2018-12-26	5,600	5,780	5,600	5,730	87,600	1,910
2018-12-25	5,840	5,840	5,540	5,570	96,300	1,856.67
2018-12-21	6,070	6,070	5,910	5,940	104,900	1,980
2018-12-20	6,420	6,420	6,110	6,140	94,800	2,046.67
2018-12-19	6,470	6,540	6,380	6,440	101,400	2,146.67
2018-12-18	6,630	6,680	6,470	6,490	121,500	2,163.33
2018-12-17	6,980	7,000	6,790	6,790	74,000	2,263.33
2018-12-14	7,020	7,170	6,990	7,000	105,300	2,333.33
2018-12-13	7,110	7,110	7,010	7,100	69,800	2,366.67
2018-12-12	7,150	7,220	7,070	7,100	119,800	2,366.67
2018-12-11	7,310	7,320	6,930	6,980	134,300	2,326.67
2018-12-10	7,660	7,660	7,300	7,310	67,700	2,436.67
2018-12-07	7,890	7,930	7,730	7,730	86,900	2,576.67
2018-12-06	7,890	7,930	7,790	7,890	83,500	2,630
2018-12-05	7,800	8,010	7,800	7,940	71,700	2,646.67
2018-12-04	8,050	8,110	7,950	7,950	63,900	2,650
2018-12-03	8,010	8,180	8,010	8,090	85,000	2,696.67
2018-11-30	7,810	8,050	7,810	7,950	144,800	2,650
2018-11-29	7,830	7,930	7,800	7,810	70,000	2,603.33
2018-11-28	7,440	7,740	7,410	7,700	109,400	2,566.67
2018-11-27	7,420	7,470	7,390	7,440	34,100	2,480
2018-11-26	7,340	7,450	7,300	7,380	44,800	2,460
2018-11-22	7,290	7,380	7,210	7,360	63,900	2,453.33
2018-11-21	7,200	7,250	7,120	7,220	79,800	2,406.67
2018-11-20	7,310	7,350	7,270	7,320	47,200	2,440
2018-11-19	7,450	7,490	7,390	7,400	71,000	2,466.67
2018-11-16	7,660	7,660	7,400	7,430	70,200	2,476.67
2018-11-15	7,500	7,620	7,470	7,580	53,500	2,526.67
2018-11-14	7,520	7,620	7,500	7,540	78,500	2,513.33
2018-11-13	7,660	7,680	7,510	7,580	87,700	2,526.67
2018-11-12	8,020	8,020	7,850	7,880	73,900	2,626.67
2018-11-09	7,900	8,350	7,900	8,090	290,700	2,696.67
2018-11-08	7,490	7,830	7,400	7,760	159,900	2,586.67
2018-11-07	7,430	7,610	7,360	7,540	73,000	2,513.33
2018-11-06	7,370	7,560	7,350	7,480	48,400	2,493.33
2018-11-05	7,550	7,580	7,370	7,390	87,300	2,463.33
2018-11-02	7,710	8,040	7,620	7,750	136,300	2,583.33
2018-11-01	7,350	7,770	7,300	7,670	169,600	2,556.67
2018-10-31	7,170	7,290	7,110	7,270	65,900	2,423.33
2018-10-30	7,000	7,200	6,980	7,170	79,500	2,390
2018-10-29	7,270	7,320	7,100	7,110	53,000	2,370
2018-10-26	7,480	7,490	7,170	7,210	143,700	2,403.33
2018-10-25	7,580	7,620	7,460	7,460	83,200	2,486.67
2018-10-24	7,880	7,910	7,730	7,850	65,000	2,616.67
2018-10-23	7,960	7,990	7,860	7,860	68,500	2,620
2018-10-22	7,980	8,160	7,870	8,060	79,700	2,686.67
2018-10-19	7,950	8,130	7,890	8,100	72,400	2,700
2018-10-18	8,130	8,200	7,990	8,010	96,700	2,670
2018-10-17	8,180	8,210	8,040	8,090	68,800	2,696.67
2018-10-16	7,880	7,990	7,770	7,920	91,200	2,640
2018-10-15	7,990	8,030	7,880	7,880	52,400	2,626.67
2018-10-12	8,100	8,150	8,020	8,040	76,800	2,680
2018-10-11	8,160	8,300	8,110	8,180	95,500	2,726.67
2018-10-10	8,550	8,590	8,330	8,400	144,100	2,800
2018-10-09	8,900	9,040	8,510	8,560	199,400	2,853.33
2018-10-05	8,700	8,700	8,430	8,430	125,900	2,810
2018-10-04	8,860	8,880	8,730	8,790	92,600	2,930
2018-10-03	8,660	8,950	8,660	8,710	132,400	2,903.33
2018-10-02	8,650	8,820	8,550	8,570	76,600	2,856.67
2018-10-01	8,550	8,550	8,380	8,500	68,300	2,833.33
2018-09-28	8,510	8,600	8,420	8,510	67,900	2,836.67
2018-09-27	8,560	8,630	8,450	8,470	72,400	2,823.33
2018-09-26	8,690	8,760	8,480	8,570	191,100	2,856.67
2018-09-25	8,410	8,660	8,350	8,510	186,700	2,836.67
2018-09-21	8,050	8,220	8,050	8,110	84,500	2,703.33
2018-09-20	8,000	8,090	7,970	8,010	59,300	2,670
2018-09-19	7,990	8,000	7,900	7,950	48,000	2,650
2018-09-18	7,660	7,890	7,650	7,860	52,500	2,620
2018-09-14	7,500	7,660	7,500	7,640	55,300	2,546.67
2018-09-13	7,420	7,560	7,420	7,500	70,400	2,500
2018-09-12	7,520	7,520	7,310	7,360	60,400	2,453.33
2018-09-11	7,430	7,540	7,360	7,480	49,000	2,493.33
2018-09-10	7,350	7,520	7,310	7,430	58,400	2,476.67
2018-09-07	7,430	7,470	7,360	7,400	36,700	2,466.67
2018-09-06	7,610	7,630	7,490	7,490	49,500	2,496.67
2018-09-05	7,660	7,780	7,620	7,640	56,700	2,546.67
2018-09-04	7,620	7,730	7,620	7,700	49,700	2,566.67
2018-09-03	7,790	7,790	7,650	7,710	28,000	2,570
2018-08-31	7,740	7,880	7,740	7,830	47,800	2,610
2018-08-30	7,820	7,920	7,790	7,840	30,500	2,613.33
2018-08-29	7,840	7,890	7,790	7,800	32,000	2,600
2018-08-28	7,820	7,900	7,750	7,840	57,400	2,613.33
2018-08-27	7,490	7,700	7,480	7,680	41,500	2,560
2018-08-24	7,490	7,500	7,410	7,490	33,300	2,496.67
2018-08-23	7,450	7,490	7,390	7,480	38,500	2,493.33
2018-08-22	7,320	7,380	7,310	7,370	47,800	2,456.67
2018-08-21	7,280	7,410	7,220	7,320	58,900	2,440
2018-08-20	7,420	7,570	7,370	7,380	88,900	2,460
2018-08-17	7,370	7,550	7,370	7,500	65,800	2,500
2018-08-16	7,360	7,430	7,230	7,370	80,200	2,456.67
2018-08-15	7,450	7,580	7,360	7,460	90,200	2,486.67
2018-08-14	7,660	7,680	7,360	7,540	95,600	2,513.33
2018-08-13	7,850	7,880	7,590	7,620	94,000	2,540
2018-08-10	7,900	7,980	7,780	7,890	124,100	2,630
2018-08-09	8,350	8,550	7,840	7,910	407,500	2,636.67
2018-08-08	7,400	7,510	7,370	7,420	77,600	2,473.33
2018-08-07	7,350	7,430	7,270	7,400	38,200	2,466.67
2018-08-06	7,560	7,570	7,360	7,380	67,000	2,460
2018-08-03	7,720	7,750	7,530	7,560	61,700	2,520
2018-08-02	7,760	7,830	7,650	7,670	38,700	2,556.67
2018-08-01	7,750	7,810	7,660	7,770	32,400	2,590
2018-07-31	7,650	7,780	7,610	7,690	73,500	2,563.33
2018-07-30	7,750	7,760	7,660	7,740	54,600	2,580
2018-07-27	7,810	7,920	7,740	7,840	48,700	2,613.33
2018-07-26	7,600	7,780	7,580	7,750	55,200	2,583.33
2018-07-25	7,520	7,610	7,520	7,570	45,300	2,523.33
2018-07-24	7,630	7,650	7,390	7,490	93,500	2,496.67
2018-07-23	7,690	7,750	7,650	7,650	51,800	2,550
2018-07-20	7,700	7,770	7,660	7,750	59,600	2,583.33
2018-07-19	7,640	7,780	7,590	7,740	51,300	2,580
2018-07-18	7,700	7,700	7,570	7,640	47,800	2,546.67
2018-07-17	7,550	7,750	7,520	7,650	70,700	2,550
2018-07-13	7,580	7,590	7,460	7,530	47,400	2,510
2018-07-12	7,600	7,600	7,500	7,530	66,000	2,510
2018-07-11	7,700	7,700	7,520	7,580	52,200	2,526.67
2018-07-10	7,790	7,900	7,780	7,800	56,100	2,600
2018-07-09	7,650	7,740	7,620	7,720	39,800	2,573.33
2018-07-06	7,590	7,690	7,560	7,640	54,800	2,546.67
2018-07-05	7,610	7,740	7,550	7,570	61,600	2,523.33
2018-07-04	7,550	7,690	7,550	7,650	62,400	2,550
2018-07-03	7,690	7,760	7,570	7,620	77,600	2,540
2018-07-02	7,910	7,940	7,680	7,690	55,700	2,563.33
2018-06-29	7,980	7,980	7,870	7,920	55,400	2,640
2018-06-28	7,760	8,060	7,740	8,000	124,700	2,666.67
2018-06-27	7,700	7,830	7,690	7,760	65,500	2,586.67
2018-06-26	7,470	7,690	7,450	7,660	69,300	2,553.33
2018-06-25	7,690	7,730	7,610	7,620	63,000	2,540
2018-06-22	7,490	7,720	7,470	7,720	87,200	2,573.33
2018-06-21	7,550	7,590	7,470	7,480	65,500	2,493.33
2018-06-20	7,500	7,590	7,400	7,550	117,700	2,516.67
2018-06-19	7,400	7,600	7,400	7,400	82,100	2,466.67
2018-06-18	7,410	7,460	7,240	7,450	93,900	2,483.33
2018-06-15	7,420	7,460	7,280	7,410	95,000	2,470
2018-06-14	7,520	7,520	7,390	7,420	53,700	2,473.33
2018-06-13	7,460	7,600	7,460	7,580	56,000	2,526.67
2018-06-12	7,430	7,500	7,350	7,470	51,600	2,490
2018-06-11	7,320	7,490	7,290	7,420	58,900	2,473.33
2018-06-08	7,480	7,520	7,420	7,420	59,000	2,473.33
2018-06-07	7,600	7,650	7,530	7,550	75,400	2,516.67
2018-06-06	7,570	7,680	7,540	7,600	54,100	2,533.33
2018-06-05	7,620	7,670	7,580	7,660	49,600	2,553.33
2018-06-04	7,520	7,640	7,520	7,610	46,600	2,536.67
2018-06-01	7,280	7,520	7,250	7,470	111,900	2,490
2018-05-31	7,290	7,310	7,240	7,300	76,900	2,433.33
2018-05-30	7,400	7,400	7,220	7,230	69,100	2,410
2018-05-29	7,510	7,580	7,390	7,550	84,700	2,516.67
2018-05-28	7,480	7,540	7,420	7,500	72,300	2,500
2018-05-25	7,460	7,570	7,410	7,460	44,100	2,486.67
2018-05-24	7,710	7,730	7,510	7,550	52,100	2,516.67
2018-05-23	7,760	7,850	7,720	7,740	59,600	2,580
2018-05-22	7,670	7,770	7,670	7,720	62,400	2,573.33
2018-05-21	7,630	7,680	7,580	7,630	57,200	2,543.33
2018-05-18	7,640	7,720	7,580	7,630	62,800	2,543.33
2018-05-17	7,350	7,630	7,330	7,610	103,500	2,536.67
2018-05-16	7,170	7,250	7,130	7,220	135,900	2,406.67
2018-05-15	7,420	7,420	7,170	7,190	96,800	2,396.67
2018-05-14	7,650	7,650	7,330	7,390	127,300	2,463.33
2018-05-11	7,530	7,600	7,500	7,550	60,200	2,516.67
2018-05-10	7,520	7,630	7,450	7,620	84,900	2,540
2018-05-09	7,460	7,550	7,420	7,520	70,600	2,506.67
2018-05-08	7,400	7,520	7,380	7,460	73,200	2,486.67
2018-05-07	7,300	7,320	7,210	7,250	44,000	2,416.67
2018-05-02	7,310	7,330	7,260	7,290	56,900	2,430
2018-05-01	7,360	7,380	7,280	7,350	40,300	2,450
2018-04-27	7,560	7,560	7,350	7,450	72,400	2,483.33
2018-04-26	7,490	7,580	7,440	7,500	91,800	2,500
2018-04-25	7,370	7,640	7,320	7,610	135,200	2,536.67
2018-04-24	7,420	7,420	7,270	7,400	92,400	2,466.67
2018-04-23	7,450	7,490	7,330	7,400	95,700	2,466.67
2018-04-20	7,080	7,280	7,070	7,270	151,500	2,423.33
2018-04-19	6,950	7,120	6,920	7,070	140,000	2,356.67
2018-04-18	6,690	6,880	6,540	6,850	150,600	2,283.33
2018-04-17	6,750	6,780	6,630	6,630	34,900	2,210
2018-04-16	6,740	6,770	6,690	6,760	40,000	2,253.33
2018-04-13	6,720	6,770	6,640	6,670	92,300	2,223.33
2018-04-12	6,800	6,800	6,670	6,740	68,800	2,246.67
2018-04-11	6,800	6,850	6,770	6,790	43,000	2,263.33
2018-04-10	6,710	6,780	6,630	6,770	79,900	2,256.67
2018-04-09	6,640	6,680	6,550	6,660	55,100	2,220
2018-04-06	6,770	6,780	6,650	6,660	68,800	2,220
2018-04-05	6,860	6,860	6,750	6,770	84,100	2,256.67
2018-04-04	6,860	6,880	6,730	6,760	55,800	2,253.33
2018-04-03	6,820	6,820	6,760	6,810	62,400	2,270
2018-03-30	7,000	7,020	6,880	6,930	72,000	2,310
2018-03-29	6,930	6,950	6,810	6,900	56,300	2,300
2018-03-28	6,850	6,870	6,790	6,870	57,500	2,290
2018-03-27	6,780	6,930	6,780	6,920	92,700	2,306.67
2018-03-26	6,660	6,740	6,570	6,740	72,000	2,246.67
2018-03-23	6,840	6,860	6,730	6,750	137,100	2,250
2018-03-22	6,860	7,000	6,830	7,000	56,700	2,333.33
2018-03-20	6,820	6,890	6,760	6,860	71,000	2,286.67
2018-03-19	6,980	7,010	6,840	6,880	86,500	2,293.33
2018-03-16	7,170	7,180	7,040	7,080	82,100	2,360
2018-03-15	7,260	7,300	7,130	7,170	77,800	2,390
2018-03-14	7,180	7,270	7,180	7,250	57,100	2,416.67
2018-03-13	7,280	7,320	7,200	7,260	64,700	2,420
2018-03-12	7,280	7,340	7,220	7,340	41,700	2,446.67
2018-03-09	7,200	7,240	7,080	7,130	63,200	2,376.67
2018-03-08	7,250	7,300	7,070	7,110	38,400	2,370
2018-03-07	7,220	7,240	7,070	7,100	68,100	2,366.67
2018-03-06	7,260	7,380	7,220	7,240	46,700	2,413.33
2018-03-05	7,260	7,300	7,100	7,110	55,600	2,370
2018-03-02	7,290	7,380	7,280	7,320	59,300	2,440
2018-03-01	7,600	7,600	7,350	7,450	90,400	2,483.33
2018-02-28	7,670	7,860	7,630	7,660	123,600	2,553.33
2018-02-27	7,650	7,670	7,590	7,620	33,300	2,540
2018-02-26	7,700	7,710	7,520	7,590	50,000	2,530
2018-02-23	7,580	7,610	7,490	7,580	45,400	2,526.67
2018-02-22	7,600	7,600	7,480	7,530	63,600	2,510
2018-02-21	7,540	7,720	7,530	7,660	61,700	2,553.33
2018-02-20	7,510	7,600	7,470	7,540	71,100	2,513.33
2018-02-19	7,400	7,620	7,390	7,600	83,400	2,533.33
2018-02-16	7,230	7,360	7,220	7,330	101,700	2,443.33
2018-02-15	7,000	7,140	6,960	7,110	88,400	2,370
2018-02-14	7,020	7,080	6,830	6,880	81,700	2,293.33
2018-02-13	7,260	7,310	6,980	7,010	150,600	2,336.67
2018-02-09	6,870	7,190	6,870	7,050	202,000	2,350
2018-02-08	7,050	7,160	7,000	7,090	113,300	2,363.33
2018-02-07	7,330	7,370	7,030	7,050	118,100	2,350
2018-02-06	6,900	7,230	6,890	7,030	139,800	2,343.33
2018-02-05	7,740	7,740	7,560	7,650	68,600	2,550
2018-02-02	7,870	7,930	7,840	7,880	46,700	2,626.67
2018-02-01	7,840	7,970	7,810	7,960	67,500	2,653.33
2018-01-31	7,920	7,990	7,830	7,840	95,900	2,613.33
2018-01-30	8,020	8,020	7,830	7,880	133,900	2,626.67
2018-01-29	7,910	8,080	7,910	8,040	73,300	2,680
2018-01-26	7,930	8,000	7,890	7,900	85,900	2,633.33
2018-01-25	8,050	8,050	7,880	7,900	99,300	2,633.33
2018-01-24	8,130	8,240	8,060	8,070	80,800	2,690
2018-01-23	8,150	8,160	8,080	8,130	76,300	2,710
2018-01-22	8,200	8,200	8,020	8,030	86,300	2,676.67
2018-01-19	7,910	8,280	7,880	8,200	139,700	2,733.33
2018-01-18	8,110	8,140	7,910	7,910	112,700	2,636.67
2018-01-17	8,150	8,150	8,070	8,110	69,100	2,703.33
2018-01-16	8,250	8,260	8,160	8,190	54,200	2,730
2018-01-15	8,310	8,360	8,200	8,300	84,700	2,766.67
2018-01-12	8,070	8,230	8,060	8,190	92,500	2,730
2018-01-11	8,140	8,140	8,010	8,070	93,500	2,690
2018-01-10	8,170	8,170	8,110	8,140	58,400	2,713.33
2018-01-09	8,310	8,310	8,150	8,190	75,400	2,730
2018-01-05	8,230	8,270	8,160	8,190	77,000	2,730
2018-01-04	8,160	8,200	8,050	8,200	127,400	2,733.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4023 (株)クレハ の時系列データ [2018年度]

4023 (株)クレハの時系列データ [2018年度]