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 |
|---|---|---|---|---|---|
| 1990/12/28 | 605 | 609 | 600 | 609 | 83,000 |
| 1990/12/27 | 609 | 609 | 600 | 600 | 70,000 |
| 1990/12/26 | 587 | 609 | 587 | 599 | 77,000 |
| 1990/12/25 | 619 | 619 | 590 | 592 | 104,000 |
| 1990/12/21 | 630 | 630 | 611 | 625 | 42,000 |
| 1990/12/20 | 641 | 669 | 636 | 636 | 252,000 |
| 1990/12/19 | 662 | 662 | 641 | 641 | 48,000 |
| 1990/12/18 | 651 | 655 | 636 | 652 | 103,000 |
| 1990/12/17 | 656 | 660 | 650 | 651 | 68,000 |
| 1990/12/14 | 698 | 700 | 661 | 695 | 255,000 |
| 1990/12/13 | 640 | 700 | 640 | 680 | 355,000 |
| 1990/12/12 | 630 | 660 | 600 | 640 | 240,000 |
| 1990/12/11 | 620 | 649 | 610 | 629 | 57,000 |
| 1990/12/10 | 647 | 647 | 620 | 620 | 65,000 |
| 1990/12/07 | 612 | 630 | 607 | 627 | 113,000 |
| 1990/12/06 | 585 | 609 | 585 | 600 | 79,000 |
| 1990/12/05 | 570 | 595 | 560 | 595 | 62,000 |
| 1990/12/04 | 585 | 585 | 560 | 560 | 43,000 |
| 1990/12/03 | 580 | 600 | 575 | 575 | 79,000 |
| 1990/11/30 | 571 | 575 | 565 | 570 | 84,000 |
| 1990/11/29 | 585 | 585 | 565 | 570 | 73,000 |
| 1990/11/28 | 615 | 615 | 590 | 590 | 50,000 |
| 1990/11/27 | 621 | 621 | 611 | 615 | 137,000 |
| 1990/11/26 | 568 | 591 | 568 | 581 | 136,000 |
| 1990/11/22 | 580 | 590 | 573 | 573 | 105,000 |
| 1990/11/21 | 581 | 585 | 570 | 585 | 70,000 |
| 1990/11/20 | 598 | 598 | 580 | 597 | 73,000 |
| 1990/11/19 | 584 | 600 | 581 | 600 | 141,000 |
| 1990/11/16 | 590 | 595 | 580 | 580 | 87,000 |
| 1990/11/15 | 614 | 615 | 600 | 601 | 93,000 |
| 1990/11/14 | 630 | 640 | 621 | 621 | 73,000 |
| 1990/11/13 | 620 | 625 | 610 | 625 | 114,000 |
| 1990/11/09 | 600 | 605 | 588 | 600 | 287,000 |
| 1990/11/08 | 580 | 609 | 570 | 600 | 312,000 |
| 1990/11/07 | 631 | 640 | 560 | 579 | 770,000 |
| 1990/11/06 | 660 | 661 | 630 | 630 | 121,000 |
| 1990/11/05 | 660 | 660 | 650 | 650 | 69,000 |
| 1990/11/02 | 650 | 660 | 650 | 650 | 139,000 |
| 1990/11/01 | 700 | 700 | 655 | 655 | 91,000 |
| 1990/10/31 | 693 | 700 | 688 | 700 | 184,000 |
| 1990/10/30 | 700 | 700 | 680 | 693 | 53,000 |
| 1990/10/29 | 699 | 700 | 686 | 700 | 45,000 |
| 1990/10/26 | 665 | 710 | 665 | 700 | 151,000 |
| 1990/10/25 | 700 | 703 | 685 | 685 | 112,000 |
| 1990/10/24 | 660 | 670 | 660 | 670 | 41,000 |
| 1990/10/23 | 670 | 689 | 670 | 671 | 103,000 |
| 1990/10/22 | 652 | 680 | 651 | 680 | 65,000 |
| 1990/10/19 | 646 | 662 | 645 | 650 | 142,000 |
| 1990/10/18 | 642 | 643 | 630 | 630 | 31,000 |
| 1990/10/17 | 650 | 650 | 638 | 645 | 77,000 |
| 1990/10/16 | 640 | 641 | 622 | 622 | 136,000 |
| 1990/10/15 | 620 | 635 | 620 | 635 | 76,000 |
| 1990/10/12 | 620 | 630 | 611 | 625 | 45,000 |
| 1990/10/11 | 632 | 648 | 625 | 648 | 125,000 |
| 1990/10/09 | 615 | 648 | 610 | 648 | 259,000 |
| 1990/10/08 | 611 | 616 | 607 | 610 | 138,000 |
| 1990/10/05 | 605 | 615 | 601 | 605 | 120,000 |
| 1990/10/04 | 605 | 610 | 605 | 605 | 80,000 |
| 1990/10/03 | 606 | 610 | 605 | 605 | 89,000 |
| 1990/10/02 | 579 | 622 | 579 | 610 | 274,000 |
| 1990/10/01 | 599 | 605 | 578 | 578 | 182,000 |
| 1990/09/28 | 593 | 600 | 585 | 599 | 216,000 |
| 1990/09/27 | 610 | 610 | 575 | 592 | 124,000 |
| 1990/09/26 | 631 | 640 | 590 | 610 | 96,000 |
| 1990/09/25 | 639 | 645 | 635 | 640 | 120,000 |
| 1990/09/21 | 664 | 664 | 650 | 660 | 223,000 |
| 1990/09/20 | 660 | 666 | 660 | 665 | 63,000 |
| 1990/09/19 | 667 | 695 | 667 | 695 | 177,000 |
| 1990/09/18 | 676 | 676 | 662 | 663 | 46,000 |
| 1990/09/17 | 680 | 680 | 666 | 666 | 41,000 |
| 1990/09/14 | 730 | 730 | 710 | 710 | 13,000 |
| 1990/09/13 | 710 | 740 | 710 | 730 | 49,000 |
| 1990/09/12 | 690 | 730 | 690 | 730 | 66,000 |
| 1990/09/11 | 688 | 690 | 680 | 690 | 52,000 |
| 1990/09/07 | 662 | 668 | 635 | 648 | 151,000 |
| 1990/09/06 | 675 | 676 | 668 | 668 | 101,000 |
| 1990/09/05 | 710 | 710 | 670 | 670 | 68,000 |
| 1990/09/04 | 740 | 740 | 710 | 710 | 69,000 |
| 1990/09/03 | 750 | 760 | 730 | 730 | 91,000 |
| 1990/08/31 | 730 | 756 | 730 | 730 | 109,000 |
| 1990/08/30 | 677 | 700 | 677 | 700 | 144,000 |
| 1990/08/29 | 680 | 695 | 671 | 677 | 192,000 |
| 1990/08/28 | 673 | 676 | 665 | 670 | 199,000 |
| 1990/08/27 | 642 | 653 | 630 | 653 | 178,000 |
| 1990/08/24 | 639 | 671 | 630 | 642 | 268,000 |
| 1990/08/23 | 649 | 649 | 649 | 649 | 140,000 |
| 1990/08/22 | 760 | 760 | 740 | 749 | 130,000 |
| 1990/08/21 | 812 | 812 | 780 | 780 | 127,000 |
| 1990/08/20 | 810 | 817 | 805 | 805 | 52,000 |
| 1990/08/17 | 836 | 836 | 818 | 825 | 105,000 |
| 1990/08/16 | 840 | 840 | 830 | 830 | 128,000 |
| 1990/08/15 | 840 | 840 | 825 | 840 | 203,000 |
| 1990/08/14 | 815 | 825 | 811 | 825 | 213,000 |
| 1990/08/13 | 840 | 840 | 810 | 815 | 117,000 |
| 1990/08/10 | 841 | 841 | 840 | 840 | 125,000 |
| 1990/08/09 | 850 | 853 | 840 | 840 | 118,000 |
| 1990/08/08 | 825 | 850 | 820 | 840 | 88,000 |
| 1990/08/07 | 873 | 873 | 819 | 825 | 228,000 |
| 1990/08/06 | 890 | 890 | 865 | 881 | 150,000 |
| 1990/08/03 | 890 | 900 | 880 | 895 | 72,000 |
| 1990/08/02 | 900 | 905 | 880 | 905 | 151,000 |
| 1990/08/01 | 905 | 905 | 900 | 900 | 70,000 |
| 1990/07/31 | 905 | 905 | 895 | 895 | 98,000 |
| 1990/07/30 | 891 | 915 | 890 | 895 | 99,000 |
| 1990/07/27 | 901 | 901 | 890 | 890 | 171,000 |
| 1990/07/26 | 915 | 920 | 910 | 920 | 71,000 |
| 1990/07/25 | 910 | 910 | 905 | 910 | 99,000 |
| 1990/07/24 | 910 | 915 | 906 | 910 | 63,000 |
| 1990/07/23 | 905 | 910 | 905 | 905 | 72,000 |
| 1990/07/20 | 925 | 925 | 910 | 910 | 156,000 |
| 1990/07/19 | 903 | 926 | 901 | 925 | 113,000 |
| 1990/07/18 | 910 | 910 | 900 | 900 | 81,000 |
| 1990/07/17 | 910 | 910 | 900 | 904 | 83,000 |
| 1990/07/16 | 899 | 910 | 896 | 896 | 42,000 |
| 1990/07/13 | 900 | 910 | 895 | 905 | 48,000 |
| 1990/07/12 | 899 | 915 | 899 | 900 | 99,000 |
| 1990/07/11 | 915 | 915 | 895 | 895 | 50,000 |
| 1990/07/10 | 910 | 910 | 902 | 905 | 72,000 |
| 1990/07/09 | 930 | 940 | 920 | 920 | 137,000 |
| 1990/07/06 | 920 | 920 | 905 | 920 | 110,000 |
| 1990/07/05 | 921 | 921 | 902 | 905 | 27,000 |
| 1990/07/04 | 904 | 925 | 900 | 901 | 191,000 |
| 1990/07/03 | 910 | 910 | 902 | 904 | 115,000 |
| 1990/07/02 | 905 | 913 | 878 | 906 | 110,000 |
| 1990/06/29 | 924 | 930 | 910 | 913 | 129,000 |
| 1990/06/28 | 939 | 939 | 904 | 904 | 84,000 |
| 1990/06/27 | 930 | 930 | 925 | 925 | 99,000 |
| 1990/06/26 | 929 | 929 | 902 | 921 | 79,000 |
| 1990/06/25 | 930 | 935 | 930 | 930 | 116,000 |
| 1990/06/22 | 940 | 941 | 930 | 930 | 93,000 |
| 1990/06/21 | 930 | 940 | 930 | 940 | 84,000 |
| 1990/06/20 | 939 | 939 | 929 | 930 | 79,000 |
| 1990/06/19 | 929 | 929 | 929 | 929 | 65,000 |
| 1990/06/18 | 929 | 935 | 929 | 929 | 47,000 |
| 1990/06/15 | 929 | 930 | 929 | 929 | 132,000 |
| 1990/06/14 | 930 | 935 | 929 | 929 | 92,000 |
| 1990/06/13 | 913 | 939 | 904 | 938 | 271,000 |
| 1990/06/12 | 905 | 914 | 902 | 903 | 128,000 |
| 1990/06/11 | 920 | 920 | 911 | 915 | 58,000 |
| 1990/06/08 | 911 | 921 | 911 | 911 | 97,000 |
| 1990/06/07 | 935 | 935 | 910 | 911 | 43,000 |
| 1990/06/06 | 910 | 940 | 902 | 934 | 172,000 |
| 1990/06/05 | 910 | 912 | 901 | 905 | 79,000 |
| 1990/06/04 | 923 | 934 | 900 | 900 | 150,000 |
| 1990/06/01 | 930 | 935 | 921 | 921 | 145,000 |
| 1990/05/31 | 931 | 935 | 925 | 930 | 74,000 |
| 1990/05/30 | 930 | 939 | 930 | 930 | 50,000 |
| 1990/05/29 | 949 | 949 | 930 | 930 | 84,000 |
| 1990/05/28 | 948 | 949 | 934 | 940 | 80,000 |
| 1990/05/25 | 940 | 940 | 930 | 930 | 90,000 |
| 1990/05/24 | 945 | 945 | 930 | 930 | 99,000 |
| 1990/05/23 | 940 | 945 | 939 | 945 | 58,000 |
| 1990/05/22 | 945 | 945 | 930 | 930 | 128,000 |
| 1990/05/21 | 955 | 955 | 936 | 937 | 72,000 |
| 1990/05/18 | 954 | 960 | 941 | 945 | 88,000 |
| 1990/05/17 | 939 | 950 | 935 | 945 | 462,000 |
| 1990/05/16 | 928 | 940 | 922 | 922 | 458,000 |
| 1990/05/15 | 930 | 930 | 920 | 928 | 420,000 |
| 1990/05/14 | 955 | 975 | 946 | 975 | 127,000 |
| 1990/05/11 | 917 | 950 | 917 | 946 | 148,000 |
| 1990/05/10 | 928 | 940 | 927 | 927 | 202,000 |
| 1990/05/09 | 920 | 925 | 906 | 918 | 193,000 |
| 1990/05/08 | 900 | 920 | 900 | 915 | 181,000 |
| 1990/05/07 | 885 | 920 | 885 | 900 | 112,000 |
| 1990/05/02 | 887 | 888 | 879 | 885 | 115,000 |
| 1990/05/01 | 887 | 895 | 887 | 887 | 48,000 |
| 1990/04/27 | 919 | 919 | 900 | 905 | 93,000 |
| 1990/04/26 | 890 | 911 | 890 | 895 | 161,000 |
| 1990/04/25 | 887 | 900 | 880 | 880 | 238,000 |
| 1990/04/24 | 851 | 887 | 851 | 887 | 116,000 |
| 1990/04/23 | 874 | 889 | 851 | 851 | 116,000 |
| 1990/04/20 | 850 | 874 | 850 | 874 | 147,000 |
| 1990/04/19 | 860 | 879 | 850 | 850 | 96,000 |
| 1990/04/18 | 820 | 840 | 820 | 840 | 72,000 |
| 1990/04/17 | 821 | 826 | 820 | 820 | 136,000 |
| 1990/04/16 | 841 | 841 | 820 | 825 | 130,000 |
| 1990/04/13 | 858 | 870 | 852 | 855 | 145,000 |
| 1990/04/12 | 869 | 869 | 850 | 852 | 145,000 |
| 1990/04/11 | 860 | 887 | 860 | 887 | 232,000 |
| 1990/04/10 | 889 | 889 | 861 | 880 | 143,000 |
| 1990/04/09 | 872 | 896 | 872 | 896 | 111,000 |
| 1990/04/06 | 835 | 850 | 835 | 850 | 115,000 |
| 1990/04/05 | 824 | 824 | 790 | 800 | 259,000 |
| 1990/04/04 | 859 | 871 | 845 | 864 | 183,000 |
| 1990/04/03 | 879 | 880 | 825 | 831 | 119,000 |
| 1990/04/02 | 900 | 900 | 880 | 889 | 180,000 |
| 1990/03/30 | 925 | 930 | 925 | 925 | 106,000 |
| 1990/03/29 | 925 | 930 | 925 | 925 | 53,000 |
| 1990/03/28 | 925 | 940 | 925 | 933 | 110,000 |
| 1990/03/27 | 916 | 940 | 916 | 925 | 119,000 |
| 1990/03/26 | 877 | 900 | 875 | 900 | 201,000 |
| 1990/03/23 | 870 | 880 | 850 | 880 | 292,000 |
| 1990/03/22 | 890 | 899 | 880 | 880 | 168,000 |
| 1990/03/20 | 954 | 970 | 945 | 950 | 222,000 |
| 1990/03/19 | 1,000 | 1,010 | 970 | 972 | 149,000 |
| 1990/03/16 | 1,000 | 1,010 | 1,000 | 1,000 | 186,000 |
| 1990/03/15 | 1,010 | 1,020 | 1,000 | 1,000 | 123,000 |
| 1990/03/14 | 1,020 | 1,030 | 1,020 | 1,020 | 100,000 |
| 1990/03/13 | 1,040 | 1,040 | 1,020 | 1,020 | 71,000 |
| 1990/03/12 | 1,040 | 1,090 | 1,040 | 1,040 | 113,000 |
| 1990/03/09 | 1,050 | 1,080 | 1,040 | 1,040 | 192,000 |
| 1990/03/08 | 1,060 | 1,070 | 1,050 | 1,050 | 200,000 |
| 1990/03/07 | 1,070 | 1,070 | 1,050 | 1,060 | 132,000 |
| 1990/03/06 | 1,080 | 1,090 | 1,060 | 1,080 | 86,000 |
| 1990/03/05 | 1,070 | 1,110 | 1,070 | 1,080 | 110,000 |
| 1990/03/02 | 1,110 | 1,110 | 1,060 | 1,060 | 273,000 |
| 1990/03/01 | 1,100 | 1,110 | 1,090 | 1,090 | 116,000 |
| 1990/02/28 | 1,120 | 1,120 | 1,090 | 1,090 | 224,000 |
| 1990/02/27 | 1,040 | 1,100 | 1,010 | 1,100 | 212,000 |
| 1990/02/26 | 1,050 | 1,050 | 975 | 986 | 218,000 |
| 1990/02/23 | 1,090 | 1,090 | 1,060 | 1,070 | 139,000 |
| 1990/02/22 | 1,140 | 1,140 | 1,070 | 1,090 | 196,000 |
| 1990/02/21 | 1,110 | 1,120 | 1,100 | 1,120 | 267,000 |
| 1990/02/20 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 |
| 1990/02/19 | 1,130 | 1,150 | 1,130 | 1,140 | 119,000 |
| 1990/02/16 | 1,140 | 1,150 | 1,130 | 1,130 | 174,000 |
| 1990/02/15 | 1,140 | 1,150 | 1,130 | 1,140 | 205,000 |
| 1990/02/14 | 1,140 | 1,150 | 1,130 | 1,140 | 279,000 |
| 1990/02/13 | 1,140 | 1,170 | 1,120 | 1,140 | 280,000 |
| 1990/02/09 | 1,160 | 1,180 | 1,150 | 1,160 | 193,000 |
| 1990/02/08 | 1,170 | 1,180 | 1,160 | 1,170 | 83,000 |
| 1990/02/07 | 1,180 | 1,190 | 1,170 | 1,170 | 200,000 |
| 1990/02/06 | 1,190 | 1,190 | 1,180 | 1,180 | 117,000 |
| 1990/02/05 | 1,180 | 1,190 | 1,170 | 1,190 | 227,000 |
| 1990/02/02 | 1,190 | 1,200 | 1,180 | 1,200 | 194,000 |
| 1990/02/01 | 1,220 | 1,230 | 1,200 | 1,210 | 435,000 |
| 1990/01/31 | 1,190 | 1,220 | 1,180 | 1,190 | 351,000 |
| 1990/01/30 | 1,190 | 1,210 | 1,180 | 1,200 | 80,000 |
| 1990/01/29 | 1,170 | 1,210 | 1,170 | 1,180 | 122,000 |
| 1990/01/26 | 1,210 | 1,210 | 1,180 | 1,180 | 91,000 |
| 1990/01/25 | 1,190 | 1,220 | 1,170 | 1,180 | 349,000 |
| 1990/01/24 | 1,220 | 1,220 | 1,170 | 1,180 | 159,000 |
| 1990/01/23 | 1,220 | 1,220 | 1,190 | 1,190 | 214,000 |
| 1990/01/22 | 1,220 | 1,220 | 1,190 | 1,210 | 103,000 |
| 1990/01/19 | 1,200 | 1,200 | 1,180 | 1,200 | 261,000 |
| 1990/01/18 | 1,220 | 1,220 | 1,200 | 1,200 | 207,000 |
| 1990/01/17 | 1,210 | 1,220 | 1,200 | 1,200 | 233,000 |
| 1990/01/16 | 1,230 | 1,230 | 1,200 | 1,200 | 253,000 |
| 1990/01/12 | 1,240 | 1,240 | 1,220 | 1,220 | 302,000 |
| 1990/01/11 | 1,200 | 1,240 | 1,200 | 1,240 | 561,000 |
| 1990/01/10 | 1,210 | 1,210 | 1,190 | 1,200 | 194,000 |
| 1990/01/09 | 1,200 | 1,210 | 1,200 | 1,210 | 136,000 |
| 1990/01/08 | 1,210 | 1,220 | 1,190 | 1,200 | 187,000 |
| 1990/01/05 | 1,180 | 1,210 | 1,170 | 1,210 | 259,000 |
| 1990/01/04 | 1,190 | 1,190 | 1,170 | 1,170 | 184,000 |