4023 (株)クレハの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,580	6,630	6,520	6,580	58,300	2,193.33
2019-12-27	6,600	6,670	6,590	6,640	46,500	2,213.33
2019-12-26	6,520	6,610	6,520	6,590	33,100	2,196.67
2019-12-25	6,600	6,600	6,510	6,550	39,300	2,183.33
2019-12-24	6,650	6,660	6,550	6,580	50,000	2,193.33
2019-12-23	6,700	6,710	6,620	6,620	50,300	2,206.67
2019-12-20	6,690	6,740	6,640	6,700	94,000	2,233.33
2019-12-19	6,690	6,700	6,610	6,640	52,000	2,213.33
2019-12-18	6,620	6,720	6,620	6,700	81,300	2,233.33
2019-12-17	6,700	6,730	6,610	6,620	81,600	2,206.67
2019-12-16	6,670	6,730	6,630	6,680	49,800	2,226.67
2019-12-13	6,770	6,780	6,670	6,670	90,600	2,223.33
2019-12-12	6,680	6,720	6,620	6,620	50,500	2,206.67
2019-12-11	6,670	6,670	6,620	6,650	37,600	2,216.67
2019-12-10	6,690	6,730	6,650	6,700	70,700	2,233.33
2019-12-09	6,650	6,670	6,610	6,670	46,700	2,223.33
2019-12-06	6,580	6,670	6,560	6,600	49,500	2,200
2019-12-05	6,580	6,620	6,540	6,580	85,400	2,193.33
2019-12-04	6,480	6,510	6,420	6,480	66,900	2,160
2019-12-03	6,480	6,520	6,450	6,500	66,500	2,166.67
2019-12-02	6,580	6,600	6,520	6,550	71,800	2,183.33
2019-11-29	6,600	6,600	6,460	6,490	59,400	2,163.33
2019-11-28	6,620	6,650	6,530	6,550	63,200	2,183.33
2019-11-27	6,580	6,650	6,560	6,590	88,500	2,196.67
2019-11-26	6,870	6,870	6,650	6,650	123,800	2,216.67
2019-11-25	6,710	6,840	6,710	6,780	115,100	2,260
2019-11-22	6,500	6,650	6,490	6,570	99,500	2,190
2019-11-21	6,550	6,590	6,410	6,540	134,200	2,180
2019-11-20	6,610	6,620	6,550	6,570	110,700	2,190
2019-11-19	6,710	6,780	6,670	6,710	102,200	2,236.67
2019-11-18	6,870	6,880	6,730	6,770	101,400	2,256.67
2019-11-15	6,750	6,940	6,690	6,880	134,200	2,293.33
2019-11-14	6,980	6,980	6,740	6,760	133,700	2,253.33
2019-11-13	7,100	7,110	6,910	6,980	157,700	2,326.67
2019-11-12	7,290	7,310	7,040	7,100	243,900	2,366.67
2019-11-11	7,020	7,120	6,980	7,080	96,600	2,360
2019-11-08	6,910	7,030	6,860	6,930	138,100	2,310
2019-11-07	6,900	6,920	6,820	6,850	82,600	2,283.33
2019-11-06	7,010	7,010	6,830	6,940	133,400	2,313.33
2019-11-05	6,920	7,040	6,920	7,030	84,100	2,343.33
2019-11-01	6,930	6,930	6,860	6,860	62,500	2,286.67
2019-10-31	6,960	6,980	6,880	6,980	79,500	2,326.67
2019-10-30	6,920	6,970	6,860	6,950	118,700	2,316.67
2019-10-29	6,910	6,930	6,860	6,910	76,800	2,303.33
2019-10-28	6,850	6,930	6,840	6,860	80,600	2,286.67
2019-10-25	6,800	6,860	6,780	6,850	77,100	2,283.33
2019-10-24	6,790	6,800	6,740	6,790	66,400	2,263.33
2019-10-23	6,710	6,760	6,640	6,750	99,000	2,250
2019-10-21	6,710	6,730	6,690	6,710	45,400	2,236.67
2019-10-18	6,670	6,720	6,650	6,660	68,700	2,220
2019-10-17	6,650	6,700	6,620	6,660	56,200	2,220
2019-10-16	6,720	6,780	6,640	6,660	95,700	2,220
2019-10-15	6,650	6,650	6,570	6,620	57,800	2,206.67
2019-10-11	6,440	6,520	6,430	6,510	74,900	2,170
2019-10-10	6,410	6,430	6,260	6,430	64,400	2,143.33
2019-10-09	6,380	6,410	6,290	6,410	82,800	2,136.67
2019-10-08	6,480	6,550	6,430	6,470	106,900	2,156.67
2019-10-07	6,300	6,450	6,280	6,440	74,400	2,146.67
2019-10-04	6,350	6,380	6,280	6,350	71,300	2,116.67
2019-10-03	6,420	6,470	6,350	6,400	85,900	2,133.33
2019-10-02	6,350	6,490	6,340	6,480	91,400	2,160
2019-10-01	6,490	6,610	6,480	6,550	85,500	2,183.33
2019-09-30	6,370	6,430	6,330	6,430	84,200	2,143.33
2019-09-27	6,430	6,430	6,270	6,410	81,200	2,136.67
2019-09-26	6,480	6,530	6,420	6,460	91,700	2,153.33
2019-09-25	6,400	6,440	6,300	6,430	64,900	2,143.33
2019-09-24	6,390	6,470	6,380	6,420	59,200	2,140
2019-09-20	6,460	6,460	6,320	6,390	148,200	2,130
2019-09-19	6,440	6,510	6,410	6,460	104,900	2,153.33
2019-09-18	6,460	6,550	6,430	6,470	126,000	2,156.67
2019-09-17	6,480	6,560	6,410	6,450	133,600	2,150
2019-09-13	6,470	6,480	6,350	6,480	141,900	2,160
2019-09-12	6,370	6,480	6,320	6,440	158,500	2,146.67
2019-09-11	6,190	6,290	6,110	6,270	193,500	2,090
2019-09-10	6,040	6,170	6,020	6,120	291,300	2,040
2019-09-09	5,850	5,880	5,820	5,870	126,900	1,956.67
2019-09-06	5,820	5,830	5,700	5,750	147,900	1,916.67
2019-09-05	5,690	5,820	5,690	5,780	139,300	1,926.67
2019-09-04	5,650	5,680	5,580	5,660	96,100	1,886.67
2019-09-03	5,680	5,790	5,660	5,700	88,100	1,900
2019-09-02	5,790	5,820	5,670	5,720	113,300	1,906.67
2019-08-30	5,690	5,740	5,580	5,710	161,400	1,903.33
2019-08-29	5,620	5,680	5,560	5,590	173,000	1,863.33
2019-08-28	5,580	5,590	5,460	5,580	179,900	1,860
2019-08-27	5,630	5,670	5,580	5,600	81,000	1,866.67
2019-08-26	5,600	5,620	5,540	5,610	150,700	1,870
2019-08-23	5,770	5,780	5,680	5,750	146,200	1,916.67
2019-08-22	5,990	6,010	5,700	5,770	231,600	1,923.33
2019-08-21	5,980	6,120	5,980	6,030	103,300	2,010
2019-08-20	6,080	6,100	6,000	6,070	108,600	2,023.33
2019-08-19	5,990	6,010	5,950	5,980	120,000	1,993.33
2019-08-16	5,990	6,020	5,900	5,920	158,600	1,973.33
2019-08-15	6,060	6,060	5,940	6,050	268,700	2,016.67
2019-08-14	6,240	6,290	6,150	6,260	165,700	2,086.67
2019-08-13	6,000	6,130	5,970	6,090	227,900	2,030
2019-08-09	6,080	6,200	5,930	6,000	414,700	2,000
2019-08-08	6,460	6,510	6,370	6,480	92,500	2,160
2019-08-07	6,560	6,610	6,480	6,530	99,700	2,176.67
2019-08-06	6,350	6,590	6,300	6,590	109,300	2,196.67
2019-08-05	6,700	6,700	6,460	6,550	97,700	2,183.33
2019-08-02	6,990	6,990	6,740	6,800	126,200	2,266.67
2019-08-01	7,180	7,210	7,100	7,140	101,400	2,380
2019-07-31	7,300	7,340	7,220	7,250	125,700	2,416.67
2019-07-30	7,140	7,270	7,140	7,260	78,800	2,420
2019-07-29	7,240	7,240	7,130	7,140	51,500	2,380
2019-07-26	7,180	7,230	7,120	7,210	85,100	2,403.33
2019-07-25	7,200	7,220	7,150	7,190	63,300	2,396.67
2019-07-24	7,190	7,250	7,140	7,140	114,700	2,380
2019-07-23	6,950	7,080	6,930	7,060	46,200	2,353.33
2019-07-22	6,970	7,080	6,930	6,960	60,500	2,320
2019-07-19	6,830	7,020	6,820	6,990	71,300	2,330
2019-07-18	6,950	6,980	6,760	6,790	109,100	2,263.33
2019-07-17	7,050	7,100	6,980	7,020	76,400	2,340
2019-07-16	7,010	7,130	6,980	7,060	62,400	2,353.33
2019-07-12	7,170	7,230	7,040	7,060	64,600	2,353.33
2019-07-11	7,130	7,280	7,130	7,160	75,400	2,386.67
2019-07-10	7,110	7,220	7,050	7,120	103,800	2,373.33
2019-07-09	7,180	7,240	7,130	7,150	66,700	2,383.33
2019-07-08	7,280	7,310	7,190	7,200	56,600	2,400
2019-07-05	7,250	7,280	7,230	7,260	52,100	2,420
2019-07-04	7,380	7,390	7,240	7,300	78,100	2,433.33
2019-07-03	7,420	7,420	7,260	7,340	98,500	2,446.67
2019-07-02	7,460	7,540	7,430	7,510	73,300	2,503.33
2019-07-01	7,510	7,560	7,370	7,430	95,900	2,476.67
2019-06-28	7,370	7,380	7,210	7,350	99,300	2,450
2019-06-27	7,310	7,350	7,260	7,310	48,700	2,436.67
2019-06-26	7,230	7,350	7,170	7,220	80,500	2,406.67
2019-06-25	7,440	7,500	7,290	7,300	93,800	2,433.33
2019-06-24	7,240	7,400	7,150	7,340	93,800	2,446.67
2019-06-21	7,450	7,470	7,230	7,240	110,300	2,413.33
2019-06-20	7,400	7,400	7,210	7,330	89,700	2,443.33
2019-06-19	7,420	7,470	7,340	7,390	126,600	2,463.33
2019-06-18	7,440	7,510	7,200	7,270	106,800	2,423.33
2019-06-17	7,470	7,470	7,370	7,450	97,000	2,483.33
2019-06-14	7,480	7,580	7,410	7,540	166,000	2,513.33
2019-06-13	7,370	7,400	7,220	7,350	123,800	2,450
2019-06-12	7,500	7,530	7,390	7,440	239,500	2,480
2019-06-11	7,400	7,630	7,370	7,610	280,600	2,536.67
2019-06-10	7,410	7,710	7,400	7,450	631,900	2,483.33
2019-06-07	7,210	7,510	7,190	7,400	258,400	2,466.67
2019-06-06	7,100	7,110	6,970	7,030	93,500	2,343.33
2019-06-05	6,970	7,160	6,910	7,100	142,100	2,366.67
2019-06-04	6,640	6,810	6,550	6,770	177,100	2,256.67
2019-06-03	6,660	6,840	6,590	6,640	140,200	2,213.33
2019-05-31	6,950	7,020	6,880	6,900	98,400	2,300
2019-05-30	7,010	7,110	6,900	7,030	103,900	2,343.33
2019-05-29	7,040	7,100	6,990	7,000	113,800	2,333.33
2019-05-28	7,180	7,260	7,070	7,140	115,700	2,380
2019-05-27	7,000	7,280	6,980	7,260	147,500	2,420
2019-05-24	7,050	7,130	6,950	6,980	192,300	2,326.67
2019-05-23	7,210	7,330	7,150	7,200	205,900	2,400
2019-05-22	6,960	7,090	6,860	7,030	230,500	2,343.33
2019-05-21	6,680	6,890	6,640	6,780	94,200	2,260
2019-05-20	6,900	7,050	6,690	6,710	136,400	2,236.67
2019-05-17	6,830	6,860	6,680	6,740	152,300	2,246.67
2019-05-16	6,590	6,870	6,420	6,810	309,700	2,270
2019-05-15	6,620	6,720	6,190	6,590	798,000	2,196.67
2019-05-14	5,690	5,850	5,580	5,820	125,600	1,940
2019-05-13	5,800	5,860	5,710	5,790	69,000	1,930
2019-05-10	5,900	6,000	5,840	5,870	94,700	1,956.67
2019-05-09	6,070	6,070	5,910	5,930	117,100	1,976.67
2019-05-08	6,320	6,360	6,150	6,170	90,900	2,056.67
2019-05-07	6,590	6,620	6,390	6,420	84,500	2,140
2019-04-26	6,550	6,650	6,470	6,640	58,900	2,213.33
2019-04-25	6,650	6,670	6,530	6,650	59,200	2,216.67
2019-04-24	6,800	6,860	6,690	6,690	90,900	2,230
2019-04-23	6,620	6,710	6,520	6,660	91,300	2,220
2019-04-22	6,610	6,630	6,490	6,550	72,300	2,183.33
2019-04-19	6,510	6,610	6,490	6,570	73,200	2,190
2019-04-18	6,720	6,780	6,480	6,520	63,300	2,173.33
2019-04-17	6,880	6,910	6,760	6,790	80,700	2,263.33
2019-04-16	7,060	7,060	6,860	6,890	37,300	2,296.67
2019-04-15	7,000	7,150	6,970	7,030	75,700	2,343.33
2019-04-12	6,820	6,860	6,760	6,840	67,300	2,280
2019-04-11	6,720	6,770	6,670	6,750	45,900	2,250
2019-04-10	6,660	6,700	6,610	6,690	29,300	2,230
2019-04-09	6,750	6,800	6,710	6,730	27,600	2,243.33
2019-04-08	6,860	6,910	6,780	6,810	60,200	2,270
2019-04-05	6,740	6,860	6,720	6,840	50,900	2,280
2019-04-04	6,740	6,820	6,660	6,700	68,900	2,233.33
2019-04-03	6,610	6,760	6,530	6,740	85,000	2,246.67
2019-04-02	6,620	6,720	6,510	6,610	95,600	2,203.33
2019-04-01	6,270	6,470	6,240	6,450	96,000	2,150
2019-03-29	6,150	6,220	6,020	6,210	91,700	2,070
2019-03-28	6,340	6,340	6,150	6,190	69,200	2,063.33
2019-03-27	6,330	6,400	6,320	6,380	77,500	2,126.67
2019-03-26	6,350	6,480	6,250	6,460	120,100	2,153.33
2019-03-25	6,360	6,360	6,220	6,350	104,300	2,116.67
2019-03-22	6,480	6,540	6,410	6,540	118,400	2,180
2019-03-20	6,610	6,620	6,480	6,530	63,200	2,176.67
2019-03-19	6,490	6,580	6,450	6,570	54,400	2,190
2019-03-18	6,590	6,590	6,430	6,580	72,400	2,193.33
2019-03-15	6,390	6,630	6,380	6,490	104,000	2,163.33
2019-03-14	6,440	6,450	6,300	6,350	122,300	2,116.67
2019-03-13	6,470	6,560	6,380	6,480	135,100	2,160
2019-03-12	6,440	6,550	6,420	6,480	92,900	2,160
2019-03-11	6,450	6,450	6,350	6,410	48,500	2,136.67
2019-03-08	6,550	6,570	6,380	6,390	87,000	2,130
2019-03-07	6,650	6,710	6,600	6,650	57,900	2,216.67
2019-03-06	6,710	6,760	6,690	6,730	49,100	2,243.33
2019-03-05	6,700	6,700	6,620	6,700	42,800	2,233.33
2019-03-04	6,760	6,780	6,660	6,760	59,100	2,253.33
2019-03-01	6,860	6,860	6,720	6,750	74,500	2,250
2019-02-28	6,940	6,950	6,790	6,860	60,700	2,286.67
2019-02-27	6,910	6,940	6,790	6,890	88,800	2,296.67
2019-02-26	6,830	6,900	6,790	6,890	84,000	2,296.67
2019-02-25	6,950	6,960	6,810	6,830	67,500	2,276.67
2019-02-22	6,800	6,960	6,800	6,920	85,700	2,306.67
2019-02-21	6,810	6,820	6,690	6,810	199,900	2,270
2019-02-20	7,090	7,100	6,880	6,910	111,000	2,303.33
2019-02-19	7,030	7,090	6,990	7,040	27,700	2,346.67
2019-02-18	7,060	7,060	6,870	7,030	116,600	2,343.33
2019-02-15	6,780	6,970	6,650	6,960	80,200	2,320
2019-02-14	6,920	6,980	6,800	6,840	88,500	2,280
2019-02-13	6,970	7,010	6,840	7,010	93,000	2,336.67
2019-02-12	7,070	7,090	6,940	7,000	84,900	2,333.33
2019-02-08	7,080	7,410	7,040	7,090	226,300	2,363.33
2019-02-07	6,680	6,770	6,580	6,680	99,700	2,226.67
2019-02-06	6,760	6,770	6,680	6,680	45,200	2,226.67
2019-02-05	6,780	6,800	6,740	6,770	28,500	2,256.67
2019-02-04	6,680	6,810	6,640	6,800	66,500	2,266.67
2019-02-01	6,750	6,830	6,650	6,720	39,000	2,240
2019-01-31	6,750	6,910	6,720	6,820	71,700	2,273.33
2019-01-30	6,710	6,720	6,570	6,570	56,300	2,190
2019-01-29	6,740	6,770	6,620	6,680	25,500	2,226.67
2019-01-28	6,770	6,870	6,730	6,730	57,900	2,243.33
2019-01-25	6,610	6,750	6,580	6,710	44,900	2,236.67
2019-01-24	6,550	6,660	6,510	6,610	38,300	2,203.33
2019-01-23	6,470	6,600	6,460	6,560	39,700	2,186.67
2019-01-22	6,600	6,620	6,530	6,570	44,800	2,190
2019-01-21	6,630	6,670	6,580	6,590	47,800	2,196.67
2019-01-18	6,410	6,580	6,410	6,530	44,300	2,176.67
2019-01-17	6,540	6,590	6,440	6,480	65,500	2,160
2019-01-16	6,550	6,550	6,380	6,530	62,100	2,176.67
2019-01-15	6,400	6,580	6,370	6,570	89,100	2,190
2019-01-11	6,460	6,550	6,430	6,530	76,800	2,176.67
2019-01-10	6,360	6,400	6,300	6,380	41,200	2,126.67
2019-01-09	6,390	6,500	6,380	6,460	84,000	2,153.33
2019-01-08	6,190	6,380	6,140	6,290	58,700	2,096.67
2019-01-07	6,050	6,210	6,040	6,090	92,100	2,030
2019-01-04	6,000	6,060	5,920	5,950	70,000	1,983.33

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

4023 (株)クレハ の時系列データ [2019年度]

4023 (株)クレハの時系列データ [2019年度]