クレハ(4023)の株価時系列情報
クレハ(4023)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 513 | 513 | 506 | 507 | 757,000 |
2014/12/29 | 508 | 517 | 508 | 513 | 892,000 |
2014/12/26 | 508 | 509 | 504 | 508 | 603,000 |
2014/12/25 | 513 | 515 | 504 | 507 | 1,004,000 |
2014/12/24 | 519 | 521 | 511 | 515 | 1,072,000 |
2014/12/22 | 520 | 522 | 513 | 518 | 1,282,000 |
2014/12/19 | 515 | 519 | 509 | 519 | 1,334,000 |
2014/12/18 | 522 | 523 | 509 | 513 | 1,307,000 |
2014/12/17 | 518 | 522 | 511 | 513 | 988,000 |
2014/12/16 | 518 | 524 | 517 | 518 | 673,000 |
2014/12/15 | 527 | 529 | 520 | 521 | 653,000 |
2014/12/12 | 531 | 540 | 531 | 532 | 886,000 |
2014/12/11 | 525 | 534 | 523 | 533 | 864,000 |
2014/12/10 | 538 | 544 | 534 | 539 | 733,000 |
2014/12/09 | 538 | 545 | 534 | 538 | 1,703,000 |
2014/12/08 | 564 | 565 | 544 | 544 | 1,408,000 |
2014/12/05 | 557 | 561 | 555 | 561 | 923,000 |
2014/12/04 | 554 | 566 | 552 | 562 | 978,000 |
2014/12/03 | 552 | 568 | 552 | 563 | 2,012,000 |
2014/12/02 | 568 | 570 | 547 | 556 | 2,188,000 |
2014/12/01 | 581 | 583 | 565 | 568 | 1,105,000 |
2014/11/28 | 589 | 590 | 578 | 581 | 994,000 |
2014/11/27 | 585 | 592 | 583 | 585 | 1,229,000 |
2014/11/26 | 579 | 589 | 574 | 587 | 1,176,000 |
2014/11/25 | 560 | 580 | 559 | 577 | 1,046,000 |
2014/11/21 | 551 | 559 | 541 | 557 | 888,000 |
2014/11/20 | 559 | 559 | 543 | 547 | 1,312,000 |
2014/11/19 | 550 | 564 | 549 | 560 | 1,837,000 |
2014/11/18 | 529 | 551 | 529 | 549 | 1,566,000 |
2014/11/17 | 523 | 533 | 517 | 523 | 1,210,000 |
2014/11/14 | 525 | 525 | 512 | 518 | 2,184,000 |
2014/11/13 | 515 | 524 | 515 | 518 | 483,000 |
2014/11/12 | 529 | 529 | 515 | 518 | 593,000 |
2014/11/11 | 517 | 522 | 513 | 522 | 540,000 |
2014/11/10 | 509 | 520 | 509 | 517 | 394,000 |
2014/11/07 | 516 | 516 | 506 | 508 | 963,000 |
2014/11/06 | 524 | 526 | 512 | 515 | 1,124,000 |
2014/11/05 | 532 | 534 | 523 | 527 | 1,028,000 |
2014/11/04 | 545 | 550 | 531 | 532 | 1,356,000 |
2014/10/31 | 536 | 544 | 527 | 541 | 1,453,000 |
2014/10/30 | 529 | 539 | 528 | 532 | 572,000 |
2014/10/29 | 520 | 531 | 514 | 530 | 657,000 |
2014/10/28 | 511 | 519 | 510 | 517 | 488,000 |
2014/10/27 | 505 | 511 | 503 | 509 | 507,000 |
2014/10/24 | 514 | 514 | 502 | 502 | 360,000 |
2014/10/23 | 500 | 510 | 498 | 508 | 462,000 |
2014/10/22 | 503 | 507 | 499 | 504 | 502,000 |
2014/10/21 | 510 | 513 | 499 | 501 | 375,000 |
2014/10/20 | 498 | 508 | 489 | 507 | 832,000 |
2014/10/17 | 500 | 503 | 489 | 490 | 697,000 |
2014/10/16 | 501 | 506 | 500 | 501 | 539,000 |
2014/10/15 | 508 | 516 | 507 | 515 | 396,000 |
2014/10/14 | 511 | 517 | 507 | 507 | 895,000 |
2014/10/10 | 508 | 524 | 508 | 521 | 728,000 |
2014/10/09 | 538 | 538 | 520 | 521 | 416,000 |
2014/10/08 | 527 | 536 | 525 | 534 | 527,000 |
2014/10/07 | 541 | 548 | 537 | 537 | 480,000 |
2014/10/06 | 536 | 551 | 536 | 542 | 604,000 |
2014/10/03 | 516 | 532 | 514 | 530 | 1,182,000 |
2014/10/02 | 529 | 530 | 514 | 515 | 803,000 |
2014/10/01 | 541 | 542 | 537 | 538 | 518,000 |
2014/09/30 | 543 | 543 | 534 | 540 | 654,000 |
2014/09/29 | 550 | 551 | 540 | 543 | 396,000 |
2014/09/26 | 539 | 547 | 537 | 545 | 467,000 |
2014/09/25 | 549 | 549 | 540 | 547 | 618,000 |
2014/09/24 | 542 | 547 | 539 | 545 | 639,000 |
2014/09/22 | 546 | 554 | 542 | 552 | 586,000 |
2014/09/19 | 537 | 548 | 536 | 545 | 681,000 |
2014/09/18 | 539 | 543 | 531 | 534 | 622,000 |
2014/09/17 | 551 | 551 | 538 | 539 | 378,000 |
2014/09/16 | 552 | 555 | 549 | 551 | 298,000 |
2014/09/12 | 553 | 554 | 547 | 553 | 919,000 |
2014/09/11 | 553 | 558 | 547 | 548 | 569,000 |
2014/09/10 | 550 | 552 | 544 | 551 | 581,000 |
2014/09/09 | 560 | 562 | 553 | 554 | 793,000 |
2014/09/08 | 546 | 558 | 545 | 554 | 911,000 |
2014/09/05 | 541 | 544 | 538 | 542 | 509,000 |
2014/09/04 | 541 | 547 | 536 | 540 | 813,000 |
2014/09/03 | 534 | 540 | 533 | 537 | 676,000 |
2014/09/02 | 528 | 535 | 527 | 530 | 449,000 |
2014/09/01 | 515 | 526 | 515 | 524 | 515,000 |
2014/08/29 | 514 | 516 | 508 | 513 | 586,000 |
2014/08/28 | 518 | 522 | 516 | 520 | 247,000 |
2014/08/27 | 515 | 523 | 514 | 519 | 376,000 |
2014/08/26 | 513 | 517 | 512 | 513 | 306,000 |
2014/08/25 | 512 | 515 | 509 | 514 | 262,000 |
2014/08/22 | 514 | 514 | 508 | 509 | 337,000 |
2014/08/21 | 510 | 512 | 506 | 511 | 331,000 |
2014/08/20 | 510 | 514 | 510 | 510 | 448,000 |
2014/08/19 | 514 | 514 | 510 | 511 | 351,000 |
2014/08/18 | 514 | 516 | 509 | 514 | 430,000 |
2014/08/15 | 508 | 518 | 505 | 516 | 679,000 |
2014/08/14 | 507 | 509 | 501 | 506 | 654,000 |
2014/08/13 | 492 | 507 | 492 | 507 | 1,201,000 |
2014/08/12 | 526 | 527 | 515 | 516 | 642,000 |
2014/08/11 | 518 | 527 | 514 | 527 | 606,000 |
2014/08/08 | 521 | 524 | 510 | 513 | 316,000 |
2014/08/07 | 524 | 526 | 520 | 524 | 504,000 |
2014/08/06 | 533 | 533 | 524 | 528 | 341,000 |
2014/08/05 | 543 | 545 | 535 | 536 | 335,000 |
2014/08/04 | 539 | 547 | 538 | 543 | 202,000 |
2014/08/01 | 545 | 551 | 540 | 541 | 437,000 |
2014/07/31 | 548 | 554 | 547 | 552 | 428,000 |
2014/07/30 | 548 | 549 | 545 | 548 | 373,000 |
2014/07/29 | 548 | 553 | 547 | 553 | 478,000 |
2014/07/28 | 547 | 548 | 541 | 543 | 243,000 |
2014/07/25 | 539 | 545 | 537 | 544 | 530,000 |
2014/07/24 | 543 | 545 | 535 | 536 | 521,000 |
2014/07/23 | 547 | 550 | 539 | 545 | 312,000 |
2014/07/22 | 537 | 548 | 537 | 546 | 419,000 |
2014/07/18 | 536 | 540 | 532 | 536 | 381,000 |
2014/07/17 | 549 | 552 | 544 | 546 | 338,000 |
2014/07/16 | 537 | 550 | 537 | 549 | 623,000 |
2014/07/15 | 539 | 540 | 535 | 539 | 335,000 |
2014/07/14 | 529 | 537 | 526 | 534 | 250,000 |
2014/07/11 | 525 | 533 | 517 | 531 | 906,000 |
2014/07/10 | 547 | 548 | 535 | 535 | 527,000 |
2014/07/09 | 550 | 554 | 543 | 546 | 672,000 |
2014/07/08 | 544 | 555 | 542 | 553 | 1,749,000 |
2014/07/07 | 546 | 546 | 537 | 539 | 582,000 |
2014/07/04 | 551 | 551 | 545 | 547 | 414,000 |
2014/07/03 | 548 | 551 | 541 | 546 | 385,000 |
2014/07/02 | 553 | 554 | 545 | 546 | 842,000 |
2014/07/01 | 555 | 555 | 547 | 552 | 883,000 |
2014/06/30 | 550 | 557 | 550 | 553 | 1,033,000 |
2014/06/27 | 547 | 547 | 534 | 546 | 890,000 |
2014/06/26 | 549 | 550 | 540 | 547 | 631,000 |
2014/06/25 | 550 | 550 | 542 | 546 | 686,000 |
2014/06/24 | 543 | 550 | 533 | 550 | 1,689,000 |
2014/06/23 | 531 | 535 | 528 | 534 | 583,000 |
2014/06/20 | 529 | 530 | 523 | 529 | 1,489,000 |
2014/06/19 | 518 | 529 | 518 | 526 | 1,030,000 |
2014/06/18 | 509 | 518 | 508 | 517 | 591,000 |
2014/06/17 | 511 | 517 | 511 | 514 | 775,000 |
2014/06/16 | 518 | 523 | 515 | 517 | 426,000 |
2014/06/13 | 517 | 525 | 516 | 524 | 919,000 |
2014/06/12 | 521 | 528 | 518 | 526 | 936,000 |
2014/06/11 | 523 | 534 | 523 | 533 | 855,000 |
2014/06/10 | 517 | 531 | 517 | 523 | 1,618,000 |
2014/06/09 | 514 | 520 | 513 | 515 | 495,000 |
2014/06/06 | 508 | 512 | 505 | 511 | 1,259,000 |
2014/06/05 | 509 | 509 | 502 | 503 | 466,000 |
2014/06/04 | 506 | 508 | 501 | 505 | 925,000 |
2014/06/03 | 510 | 510 | 498 | 502 | 1,006,000 |
2014/06/02 | 499 | 506 | 497 | 501 | 693,000 |
2014/05/30 | 496 | 499 | 492 | 493 | 471,000 |
2014/05/29 | 495 | 500 | 491 | 495 | 1,193,000 |
2014/05/28 | 495 | 496 | 487 | 488 | 411,000 |
2014/05/27 | 488 | 494 | 488 | 492 | 407,000 |
2014/05/26 | 494 | 495 | 489 | 491 | 544,000 |
2014/05/23 | 503 | 503 | 489 | 491 | 1,333,000 |
2014/05/22 | 489 | 510 | 481 | 503 | 1,170,000 |
2014/05/21 | 481 | 484 | 479 | 483 | 597,000 |
2014/05/20 | 491 | 499 | 485 | 487 | 721,000 |
2014/05/19 | 514 | 514 | 490 | 490 | 733,000 |
2014/05/16 | 515 | 520 | 497 | 511 | 2,764,000 |
2014/05/15 | 489 | 516 | 480 | 509 | 1,454,000 |
2014/05/14 | 487 | 491 | 484 | 491 | 268,000 |
2014/05/13 | 490 | 493 | 484 | 487 | 561,000 |
2014/05/12 | 487 | 491 | 486 | 489 | 666,000 |
2014/05/09 | 490 | 494 | 486 | 491 | 431,000 |
2014/05/08 | 492 | 497 | 489 | 490 | 725,000 |
2014/05/07 | 491 | 499 | 488 | 495 | 1,092,000 |
2014/05/02 | 494 | 495 | 490 | 495 | 232,000 |
2014/05/01 | 482 | 496 | 482 | 495 | 635,000 |
2014/04/30 | 489 | 490 | 481 | 483 | 357,000 |
2014/04/28 | 483 | 484 | 479 | 483 | 705,000 |
2014/04/25 | 488 | 490 | 480 | 484 | 431,000 |
2014/04/24 | 494 | 495 | 485 | 489 | 413,000 |
2014/04/23 | 495 | 500 | 495 | 497 | 291,000 |
2014/04/22 | 504 | 504 | 493 | 494 | 340,000 |
2014/04/21 | 503 | 507 | 498 | 501 | 309,000 |
2014/04/18 | 496 | 503 | 496 | 503 | 633,000 |
2014/04/17 | 493 | 496 | 489 | 492 | 519,000 |
2014/04/16 | 486 | 496 | 486 | 495 | 468,000 |
2014/04/15 | 475 | 483 | 475 | 482 | 535,000 |
2014/04/14 | 454 | 470 | 451 | 467 | 783,000 |
2014/04/11 | 452 | 463 | 442 | 457 | 606,000 |
2014/04/10 | 472 | 475 | 460 | 461 | 1,147,000 |
2014/04/09 | 475 | 480 | 466 | 469 | 1,267,000 |
2014/04/08 | 495 | 496 | 482 | 482 | 941,000 |
2014/04/07 | 496 | 499 | 490 | 497 | 389,000 |
2014/04/04 | 501 | 509 | 499 | 504 | 1,415,000 |
2014/04/03 | 498 | 503 | 493 | 502 | 717,000 |
2014/04/02 | 492 | 500 | 492 | 496 | 707,000 |
2014/04/01 | 490 | 493 | 483 | 489 | 1,013,000 |
2014/03/31 | 497 | 497 | 484 | 488 | 499,000 |
2014/03/28 | 494 | 498 | 484 | 489 | 439,000 |
2014/03/27 | 491 | 493 | 479 | 491 | 644,000 |
2014/03/26 | 500 | 501 | 493 | 498 | 764,000 |
2014/03/25 | 499 | 510 | 494 | 507 | 1,541,000 |
2014/03/24 | 472 | 492 | 472 | 487 | 793,000 |
2014/03/20 | 493 | 494 | 469 | 477 | 947,000 |
2014/03/19 | 491 | 499 | 488 | 488 | 788,000 |
2014/03/18 | 481 | 491 | 475 | 483 | 817,000 |
2014/03/17 | 478 | 483 | 474 | 476 | 763,000 |
2014/03/14 | 481 | 484 | 471 | 471 | 910,000 |
2014/03/13 | 485 | 488 | 483 | 483 | 645,000 |
2014/03/12 | 492 | 495 | 484 | 485 | 725,000 |
2014/03/11 | 496 | 503 | 470 | 502 | 1,394,000 |
2014/03/10 | 511 | 513 | 495 | 495 | 1,261,000 |
2014/03/07 | 502 | 513 | 501 | 507 | 1,266,000 |
2014/03/06 | 496 | 502 | 491 | 500 | 669,000 |
2014/03/05 | 499 | 504 | 497 | 497 | 671,000 |
2014/03/04 | 484 | 498 | 484 | 493 | 1,410,000 |
2014/03/03 | 488 | 496 | 483 | 490 | 2,823,000 |
2014/02/28 | 487 | 495 | 485 | 487 | 1,201,000 |
2014/02/27 | 479 | 489 | 479 | 485 | 740,000 |
2014/02/26 | 488 | 489 | 477 | 479 | 823,000 |
2014/02/25 | 490 | 492 | 486 | 488 | 520,000 |
2014/02/24 | 491 | 497 | 481 | 487 | 767,000 |
2014/02/21 | 490 | 493 | 486 | 491 | 718,000 |
2014/02/20 | 489 | 490 | 483 | 485 | 542,000 |
2014/02/19 | 495 | 497 | 491 | 493 | 460,000 |
2014/02/18 | 491 | 504 | 490 | 500 | 841,000 |
2014/02/17 | 497 | 497 | 487 | 495 | 823,000 |
2014/02/14 | 498 | 498 | 483 | 489 | 729,000 |
2014/02/13 | 507 | 507 | 493 | 493 | 704,000 |
2014/02/12 | 506 | 510 | 499 | 509 | 839,000 |
2014/02/10 | 501 | 503 | 489 | 498 | 935,000 |
2014/02/07 | 497 | 501 | 484 | 489 | 1,856,000 |
2014/02/06 | 482 | 497 | 480 | 485 | 2,335,000 |
2014/02/05 | 453 | 459 | 445 | 456 | 1,530,000 |
2014/02/04 | 430 | 444 | 429 | 429 | 1,900,000 |
2014/02/03 | 466 | 471 | 450 | 462 | 1,243,000 |
2014/01/31 | 487 | 488 | 467 | 472 | 1,039,000 |
2014/01/30 | 491 | 493 | 482 | 484 | 1,020,000 |
2014/01/29 | 495 | 504 | 495 | 504 | 332,000 |
2014/01/28 | 492 | 494 | 489 | 489 | 485,000 |
2014/01/27 | 500 | 500 | 488 | 492 | 1,191,000 |
2014/01/24 | 515 | 522 | 510 | 515 | 870,000 |
2014/01/23 | 526 | 528 | 522 | 525 | 1,162,000 |
2014/01/22 | 512 | 535 | 512 | 524 | 1,448,000 |
2014/01/21 | 507 | 515 | 505 | 506 | 778,000 |
2014/01/20 | 514 | 515 | 505 | 506 | 973,000 |
2014/01/17 | 515 | 521 | 513 | 517 | 850,000 |
2014/01/16 | 525 | 528 | 515 | 518 | 1,122,000 |
2014/01/15 | 523 | 526 | 517 | 526 | 451,000 |
2014/01/14 | 513 | 518 | 503 | 513 | 1,305,000 |
2014/01/10 | 526 | 530 | 522 | 528 | 1,127,000 |
2014/01/09 | 539 | 539 | 525 | 530 | 1,690,000 |
2014/01/08 | 554 | 554 | 539 | 545 | 1,364,000 |
2014/01/07 | 535 | 544 | 530 | 543 | 1,416,000 |
2014/01/06 | 530 | 538 | 528 | 534 | 970,000 |