4023 (株)クレハの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,200	8,260	8,180	8,220	37,600	2,740
2021-12-29	8,250	8,290	8,180	8,230	40,600	2,743.33
2021-12-28	8,180	8,190	8,090	8,180	49,900	2,726.67
2021-12-27	8,110	8,190	8,000	8,010	71,200	2,670
2021-12-24	8,290	8,370	8,230	8,260	35,200	2,753.33
2021-12-23	8,140	8,280	8,140	8,270	36,900	2,756.67
2021-12-22	8,050	8,140	7,990	8,120	46,300	2,706.67
2021-12-21	8,110	8,140	7,970	8,020	76,600	2,673.33
2021-12-20	8,200	8,200	8,020	8,020	48,100	2,673.33
2021-12-17	8,430	8,540	8,270	8,280	86,200	2,760
2021-12-16	8,430	8,510	8,250	8,430	122,900	2,810
2021-12-15	8,050	8,360	8,050	8,190	67,900	2,730
2021-12-14	7,980	8,080	7,930	8,010	47,600	2,670
2021-12-13	8,210	8,210	8,070	8,130	39,500	2,710
2021-12-10	8,210	8,220	8,030	8,070	79,100	2,690
2021-12-09	8,450	8,460	8,190	8,240	46,900	2,746.67
2021-12-08	8,570	8,580	8,430	8,450	79,400	2,816.67
2021-12-07	8,400	8,460	8,260	8,440	99,800	2,813.33
2021-12-06	8,400	8,440	8,170	8,250	65,500	2,750
2021-12-03	8,100	8,250	8,050	8,250	91,900	2,750
2021-12-02	7,950	8,100	7,890	8,050	101,600	2,683.33
2021-12-01	7,780	7,920	7,660	7,890	54,600	2,630
2021-11-30	8,000	8,160	7,880	7,900	92,700	2,633.33
2021-11-29	8,030	8,070	7,810	7,850	69,400	2,616.67
2021-11-26	8,470	8,490	8,210	8,230	79,500	2,743.33
2021-11-25	8,450	8,550	8,450	8,470	45,200	2,823.33
2021-11-24	8,540	8,600	8,360	8,420	49,400	2,806.67
2021-11-22	8,410	8,540	8,380	8,460	53,000	2,820
2021-11-19	8,310	8,400	8,290	8,350	24,000	2,783.33
2021-11-18	8,180	8,380	8,160	8,290	37,700	2,763.33
2021-11-17	8,300	8,440	8,160	8,250	82,400	2,750
2021-11-16	8,600	8,660	8,450	8,450	33,500	2,816.67
2021-11-15	8,680	8,740	8,590	8,700	54,300	2,900
2021-11-12	8,490	8,690	8,480	8,670	88,300	2,890
2021-11-11	8,380	8,470	8,260	8,380	106,600	2,793.33
2021-11-10	7,830	8,420	7,830	8,280	178,400	2,760
2021-11-09	8,000	8,000	7,820	7,860	45,600	2,620
2021-11-08	8,000	8,080	7,870	8,020	75,500	2,673.33
2021-11-05	8,020	8,070	7,840	7,940	83,400	2,646.67
2021-11-04	8,180	8,180	8,040	8,070	102,100	2,690
2021-11-02	8,160	8,220	7,980	8,040	103,100	2,680
2021-11-01	7,780	8,240	7,780	8,210	223,200	2,736.67
2021-10-29	7,270	7,380	7,200	7,380	61,000	2,460
2021-10-28	7,350	7,360	7,250	7,320	174,800	2,440
2021-10-27	7,400	7,440	7,360	7,420	56,900	2,473.33
2021-10-26	7,340	7,470	7,290	7,400	35,200	2,466.67
2021-10-25	7,290	7,380	7,260	7,260	35,300	2,420
2021-10-22	7,210	7,360	7,170	7,320	45,600	2,440
2021-10-21	7,520	7,540	7,310	7,310	77,900	2,436.67
2021-10-20	7,650	7,680	7,490	7,530	100,100	2,510
2021-10-19	7,610	7,620	7,470	7,500	63,200	2,500
2021-10-18	7,620	7,660	7,560	7,620	46,100	2,540
2021-10-15	7,530	7,680	7,530	7,660	59,200	2,553.33
2021-10-14	7,320	7,480	7,290	7,450	75,600	2,483.33
2021-10-13	7,320	7,350	7,220	7,240	62,000	2,413.33
2021-10-12	7,190	7,260	7,160	7,240	51,900	2,413.33
2021-10-11	7,140	7,180	7,080	7,130	35,800	2,376.67
2021-10-08	7,150	7,250	7,090	7,120	58,700	2,373.33
2021-10-07	7,270	7,270	7,100	7,120	45,100	2,373.33
2021-10-06	7,280	7,480	7,210	7,220	63,000	2,406.67
2021-10-05	7,190	7,300	7,120	7,250	63,900	2,416.67
2021-10-04	7,540	7,540	7,300	7,330	60,600	2,443.33
2021-10-01	7,560	7,580	7,390	7,410	54,900	2,470
2021-09-30	7,730	7,730	7,610	7,610	39,800	2,536.67
2021-09-29	7,890	7,910	7,650	7,730	61,300	2,576.67
2021-09-28	8,010	8,070	7,900	8,060	51,400	2,686.67
2021-09-27	8,170	8,220	7,950	7,980	83,600	2,660
2021-09-24	8,170	8,170	7,990	8,090	49,500	2,696.67
2021-09-22	7,860	7,930	7,810	7,900	76,400	2,633.33
2021-09-21	8,080	8,140	7,960	7,960	75,400	2,653.33
2021-09-17	8,280	8,290	8,120	8,240	187,800	2,746.67
2021-09-16	8,550	8,550	8,250	8,380	112,500	2,793.33
2021-09-15	8,440	8,750	8,370	8,700	172,700	2,900
2021-09-14	8,360	8,650	8,320	8,630	94,200	2,876.67
2021-09-13	8,220	8,590	8,200	8,480	144,400	2,826.67
2021-09-10	8,030	8,240	7,980	8,240	128,000	2,746.67
2021-09-09	7,870	8,000	7,850	7,900	40,300	2,633.33
2021-09-08	7,890	7,970	7,850	7,910	37,300	2,636.67
2021-09-07	7,950	8,030	7,850	7,880	88,100	2,626.67
2021-09-06	7,770	7,810	7,740	7,810	46,000	2,603.33
2021-09-03	7,640	7,800	7,580	7,760	56,200	2,586.67
2021-09-02	7,660	7,730	7,580	7,670	34,900	2,556.67
2021-09-01	7,420	7,690	7,360	7,690	87,100	2,563.33
2021-08-31	7,410	7,550	7,380	7,510	40,800	2,503.33
2021-08-30	7,340	7,470	7,300	7,470	53,500	2,490
2021-08-27	7,290	7,300	7,200	7,270	71,600	2,423.33
2021-08-26	7,460	7,460	7,300	7,370	46,100	2,456.67
2021-08-25	7,580	7,640	7,470	7,480	57,900	2,493.33
2021-08-24	7,390	7,540	7,380	7,510	49,600	2,503.33
2021-08-23	7,260	7,350	7,230	7,300	60,400	2,433.33
2021-08-20	7,330	7,360	7,140	7,150	67,300	2,383.33
2021-08-19	7,640	7,690	7,390	7,410	105,900	2,470
2021-08-18	7,560	7,660	7,560	7,620	35,600	2,540
2021-08-17	7,590	7,700	7,590	7,630	50,500	2,543.33
2021-08-16	7,610	7,610	7,450	7,570	59,600	2,523.33
2021-08-13	7,630	7,630	7,480	7,590	32,200	2,530
2021-08-12	7,670	7,710	7,570	7,610	38,200	2,536.67
2021-08-11	7,710	7,710	7,590	7,670	85,000	2,556.67
2021-08-10	7,780	7,890	7,620	7,660	187,400	2,553.33
2021-08-06	7,420	7,820	7,360	7,800	175,000	2,600
2021-08-05	7,190	7,400	7,180	7,400	89,400	2,466.67
2021-08-04	7,270	7,340	7,160	7,210	77,900	2,403.33
2021-08-03	7,260	7,330	7,230	7,320	57,900	2,440
2021-08-02	7,210	7,390	7,190	7,350	94,800	2,450
2021-07-30	7,370	7,410	7,110	7,160	171,000	2,386.67
2021-07-29	7,300	7,440	7,230	7,430	70,000	2,476.67
2021-07-28	7,310	7,420	7,300	7,370	50,300	2,456.67
2021-07-27	7,400	7,550	7,320	7,450	149,300	2,483.33
2021-07-26	7,420	7,510	7,190	7,250	166,700	2,416.67
2021-07-21	6,830	7,170	6,810	7,020	254,700	2,340
2021-07-20	6,580	6,690	6,520	6,560	122,100	2,186.67
2021-07-19	6,710	6,760	6,600	6,650	94,100	2,216.67
2021-07-16	6,650	6,820	6,620	6,780	117,100	2,260
2021-07-15	6,700	6,750	6,620	6,640	74,400	2,213.33
2021-07-14	6,770	6,850	6,740	6,770	64,100	2,256.67
2021-07-13	6,750	6,850	6,740	6,810	66,300	2,270
2021-07-12	6,640	6,680	6,600	6,650	69,900	2,216.67
2021-07-09	6,340	6,510	6,340	6,480	71,700	2,160
2021-07-08	6,540	6,560	6,430	6,440	64,100	2,146.67
2021-07-07	6,400	6,620	6,390	6,530	65,000	2,176.67
2021-07-06	6,530	6,620	6,480	6,580	73,300	2,193.33
2021-07-05	6,580	6,600	6,500	6,500	34,700	2,166.67
2021-07-02	6,470	6,600	6,450	6,580	69,700	2,193.33
2021-07-01	6,520	6,560	6,350	6,430	80,700	2,143.33
2021-06-30	6,490	6,550	6,430	6,430	57,300	2,143.33
2021-06-29	6,370	6,430	6,340	6,400	85,300	2,133.33
2021-06-28	6,440	6,560	6,440	6,550	40,400	2,183.33
2021-06-25	6,410	6,510	6,400	6,480	61,900	2,160
2021-06-24	6,240	6,360	6,240	6,340	52,900	2,113.33
2021-06-23	6,360	6,390	6,300	6,340	73,300	2,113.33
2021-06-22	6,210	6,320	6,140	6,280	89,300	2,093.33
2021-06-21	6,060	6,070	5,970	6,020	73,300	2,006.67
2021-06-18	6,230	6,260	6,130	6,130	105,400	2,043.33
2021-06-17	6,300	6,350	6,270	6,290	49,300	2,096.67
2021-06-16	6,220	6,330	6,220	6,300	68,800	2,100
2021-06-15	6,210	6,220	6,060	6,210	155,600	2,070
2021-06-14	6,350	6,380	6,270	6,310	49,400	2,103.33
2021-06-11	6,360	6,440	6,300	6,350	56,900	2,116.67
2021-06-10	6,310	6,390	6,310	6,370	56,300	2,123.33
2021-06-09	6,460	6,460	6,320	6,320	24,800	2,106.67
2021-06-08	6,430	6,470	6,360	6,400	42,900	2,133.33
2021-06-07	6,510	6,570	6,410	6,410	43,000	2,136.67
2021-06-04	6,430	6,540	6,430	6,480	68,400	2,160
2021-06-03	6,320	6,490	6,280	6,400	135,900	2,133.33
2021-06-02	6,430	6,480	6,340	6,340	57,700	2,113.33
2021-06-01	6,410	6,480	6,380	6,430	43,300	2,143.33
2021-05-31	6,410	6,410	6,330	6,370	45,300	2,123.33
2021-05-28	6,490	6,520	6,450	6,460	94,100	2,153.33
2021-05-27	6,530	6,550	6,300	6,310	169,500	2,103.33
2021-05-26	6,570	6,670	6,560	6,610	62,000	2,203.33
2021-05-25	6,650	6,660	6,530	6,580	54,500	2,193.33
2021-05-24	6,550	6,700	6,540	6,620	68,900	2,206.67
2021-05-21	6,480	6,550	6,460	6,480	67,400	2,160
2021-05-20	6,500	6,590	6,470	6,480	102,900	2,160
2021-05-19	6,780	6,790	6,490	6,520	110,200	2,173.33
2021-05-18	6,780	6,820	6,700	6,790	53,400	2,263.33
2021-05-17	6,790	6,840	6,630	6,650	71,400	2,216.67
2021-05-14	6,520	6,800	6,350	6,660	199,300	2,220
2021-05-13	7,030	7,030	6,600	6,610	271,600	2,203.33
2021-05-12	7,650	7,710	7,480	7,510	70,500	2,503.33
2021-05-11	7,800	7,950	7,710	7,720	47,300	2,573.33
2021-05-10	7,780	7,940	7,780	7,900	25,400	2,633.33
2021-05-07	7,720	7,860	7,680	7,820	31,900	2,606.67
2021-05-06	7,550	7,740	7,530	7,720	70,200	2,573.33
2021-04-30	7,500	7,510	7,400	7,400	50,900	2,466.67
2021-04-28	7,550	7,560	7,440	7,480	58,400	2,493.33
2021-04-27	7,660	7,660	7,560	7,580	43,700	2,526.67
2021-04-26	7,710	7,740	7,650	7,690	40,200	2,563.33
2021-04-23	7,720	7,760	7,600	7,610	35,000	2,536.67
2021-04-22	7,770	7,850	7,670	7,790	57,400	2,596.67
2021-04-21	7,720	7,750	7,600	7,650	46,100	2,550
2021-04-20	8,020	8,020	7,870	7,870	55,300	2,623.33
2021-04-19	8,020	8,190	8,020	8,100	36,800	2,700
2021-04-16	8,100	8,150	8,090	8,120	55,000	2,706.67
2021-04-15	7,890	8,040	7,890	8,030	57,800	2,676.67
2021-04-14	8,000	8,000	7,800	7,870	85,500	2,623.33
2021-04-13	8,000	8,090	7,960	8,050	78,000	2,683.33
2021-04-12	8,000	8,000	7,880	7,960	61,200	2,653.33
2021-04-09	7,940	8,010	7,870	7,890	86,100	2,630
2021-04-08	7,800	7,880	7,720	7,850	66,800	2,616.67
2021-04-07	7,630	7,780	7,580	7,780	73,900	2,593.33
2021-04-06	7,700	7,730	7,510	7,570	69,200	2,523.33
2021-04-05	7,690	7,710	7,640	7,700	44,400	2,566.67
2021-04-02	7,790	7,880	7,730	7,790	54,900	2,596.67
2021-04-01	7,660	7,720	7,590	7,620	60,400	2,540
2021-03-31	7,730	7,770	7,640	7,640	81,500	2,546.67
2021-03-30	7,760	7,790	7,630	7,750	69,500	2,583.33
2021-03-29	7,900	7,990	7,720	7,840	106,100	2,613.33
2021-03-26	8,100	8,100	7,790	7,900	118,200	2,633.33
2021-03-25	7,780	7,990	7,740	7,950	58,800	2,650
2021-03-24	7,800	7,940	7,640	7,650	101,700	2,550
2021-03-23	8,050	8,080	7,920	7,920	84,100	2,640
2021-03-22	8,200	8,230	8,110	8,200	58,600	2,733.33
2021-03-19	8,120	8,230	8,070	8,200	121,100	2,733.33
2021-03-18	8,210	8,230	8,090	8,200	98,900	2,733.33
2021-03-17	8,100	8,230	8,070	8,140	78,100	2,713.33
2021-03-16	8,070	8,180	8,000	8,120	100,100	2,706.67
2021-03-15	7,890	8,080	7,840	7,930	110,100	2,643.33
2021-03-12	7,790	7,880	7,690	7,880	73,800	2,626.67
2021-03-11	7,560	7,740	7,520	7,740	83,200	2,580
2021-03-10	7,520	7,570	7,420	7,470	97,300	2,490
2021-03-09	7,770	7,780	7,540	7,590	138,700	2,530
2021-03-08	7,460	7,690	7,460	7,620	176,800	2,540
2021-03-05	7,090	7,180	6,950	7,160	139,000	2,386.67
2021-03-04	7,020	7,230	6,980	7,140	79,100	2,380
2021-03-03	6,980	7,040	6,890	7,040	124,000	2,346.67
2021-03-02	7,100	7,130	7,020	7,080	69,600	2,360
2021-03-01	7,100	7,140	7,010	7,070	52,000	2,356.67
2021-02-26	7,210	7,210	7,020	7,020	109,700	2,340
2021-02-25	7,040	7,140	6,960	7,080	75,000	2,360
2021-02-24	7,100	7,140	6,920	6,940	103,100	2,313.33
2021-02-22	7,230	7,320	7,190	7,190	43,100	2,396.67
2021-02-19	7,100	7,170	7,030	7,140	62,500	2,380
2021-02-18	7,170	7,250	7,110	7,180	83,000	2,393.33
2021-02-17	7,180	7,280	7,140	7,220	73,900	2,406.67
2021-02-16	7,180	7,180	7,080	7,130	59,800	2,376.67
2021-02-15	7,340	7,340	7,190	7,220	50,900	2,406.67
2021-02-12	7,190	7,270	7,130	7,260	48,700	2,420
2021-02-10	7,140	7,250	7,060	7,240	71,500	2,413.33
2021-02-09	7,410	7,570	7,140	7,240	176,900	2,413.33
2021-02-08	6,870	7,160	6,850	7,130	261,000	2,376.67
2021-02-05	6,760	6,770	6,590	6,670	67,600	2,223.33
2021-02-04	6,800	6,820	6,660	6,700	55,500	2,233.33
2021-02-03	6,610	6,720	6,610	6,700	64,600	2,233.33
2021-02-02	6,640	6,660	6,510	6,550	66,600	2,183.33
2021-02-01	6,360	6,610	6,360	6,600	73,600	2,200
2021-01-29	6,640	6,690	6,480	6,480	62,200	2,160
2021-01-28	6,420	6,660	6,400	6,640	75,700	2,213.33
2021-01-27	6,600	6,650	6,540	6,620	72,900	2,206.67
2021-01-26	6,730	6,750	6,610	6,620	90,700	2,206.67
2021-01-25	6,770	6,840	6,730	6,770	56,400	2,256.67
2021-01-22	6,750	6,800	6,710	6,750	70,200	2,250
2021-01-21	6,840	6,930	6,780	6,810	82,600	2,270
2021-01-20	6,720	6,870	6,670	6,860	75,100	2,286.67
2021-01-19	6,700	6,820	6,700	6,720	55,300	2,240
2021-01-18	6,640	6,730	6,550	6,710	105,600	2,236.67
2021-01-15	7,010	7,030	6,750	6,760	194,400	2,253.33
2021-01-14	7,220	7,230	7,030	7,060	98,500	2,353.33
2021-01-13	7,070	7,290	7,010	7,220	139,800	2,406.67
2021-01-12	7,140	7,140	6,980	7,100	128,100	2,366.67
2021-01-08	7,180	7,290	7,150	7,160	101,100	2,386.67
2021-01-07	7,140	7,260	7,090	7,180	170,800	2,393.33
2021-01-06	7,020	7,090	6,950	6,980	121,500	2,326.67
2021-01-05	7,050	7,150	6,960	7,010	145,800	2,336.67
2021-01-04	7,200	7,200	7,020	7,180	136,100	2,393.33

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 [2021年度]

4023 (株)クレハの時系列データ [2021年度]