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 |
|---|---|---|---|---|---|
| 1991/12/30 | 573 | 593 | 573 | 590 | 29,000 |
| 1991/12/27 | 585 | 593 | 564 | 583 | 734,000 |
| 1991/12/26 | 557 | 585 | 557 | 585 | 29,000 |
| 1991/12/25 | 551 | 564 | 550 | 557 | 64,000 |
| 1991/12/24 | 571 | 577 | 535 | 540 | 139,000 |
| 1991/12/20 | 586 | 586 | 570 | 570 | 138,000 |
| 1991/12/19 | 586 | 590 | 586 | 586 | 51,000 |
| 1991/12/18 | 611 | 612 | 595 | 600 | 77,000 |
| 1991/12/17 | 620 | 620 | 611 | 612 | 77,000 |
| 1991/12/16 | 631 | 631 | 616 | 620 | 30,000 |
| 1991/12/13 | 603 | 625 | 603 | 621 | 199,000 |
| 1991/12/12 | 603 | 622 | 602 | 611 | 42,000 |
| 1991/12/11 | 584 | 594 | 580 | 583 | 92,000 |
| 1991/12/10 | 620 | 629 | 594 | 594 | 111,000 |
| 1991/12/09 | 615 | 615 | 595 | 600 | 59,000 |
| 1991/12/06 | 628 | 628 | 605 | 605 | 41,000 |
| 1991/12/05 | 610 | 620 | 600 | 620 | 63,000 |
| 1991/12/04 | 600 | 620 | 600 | 615 | 76,000 |
| 1991/12/03 | 587 | 590 | 570 | 582 | 90,000 |
| 1991/12/02 | 615 | 615 | 586 | 586 | 79,000 |
| 1991/11/29 | 625 | 635 | 610 | 610 | 195,000 |
| 1991/11/28 | 642 | 642 | 620 | 620 | 107,000 |
| 1991/11/27 | 643 | 644 | 640 | 642 | 42,000 |
| 1991/11/26 | 646 | 646 | 641 | 641 | 26,000 |
| 1991/11/25 | 646 | 646 | 636 | 640 | 29,000 |
| 1991/11/22 | 643 | 643 | 636 | 636 | 46,000 |
| 1991/11/21 | 660 | 660 | 646 | 646 | 77,000 |
| 1991/11/20 | 650 | 665 | 646 | 655 | 76,000 |
| 1991/11/19 | 666 | 676 | 656 | 656 | 134,000 |
| 1991/11/18 | 661 | 665 | 660 | 664 | 161,000 |
| 1991/11/15 | 683 | 685 | 671 | 671 | 84,000 |
| 1991/11/14 | 696 | 696 | 685 | 685 | 66,000 |
| 1991/11/13 | 690 | 690 | 685 | 686 | 59,000 |
| 1991/11/12 | 680 | 681 | 671 | 681 | 92,000 |
| 1991/11/11 | 690 | 690 | 680 | 681 | 90,000 |
| 1991/11/08 | 691 | 703 | 691 | 691 | 84,000 |
| 1991/11/07 | 698 | 700 | 690 | 695 | 135,000 |
| 1991/11/06 | 700 | 700 | 688 | 698 | 213,000 |
| 1991/11/05 | 715 | 715 | 707 | 707 | 132,000 |
| 1991/11/01 | 728 | 728 | 711 | 715 | 138,000 |
| 1991/10/31 | 712 | 729 | 712 | 728 | 121,000 |
| 1991/10/30 | 740 | 740 | 712 | 717 | 216,000 |
| 1991/10/29 | 738 | 741 | 730 | 740 | 220,000 |
| 1991/10/28 | 749 | 750 | 731 | 731 | 201,000 |
| 1991/10/25 | 750 | 755 | 740 | 747 | 212,000 |
| 1991/10/24 | 755 | 779 | 748 | 749 | 1,569,000 |
| 1991/10/23 | 708 | 759 | 708 | 748 | 1,021,000 |
| 1991/10/22 | 710 | 720 | 706 | 707 | 301,000 |
| 1991/10/21 | 715 | 725 | 711 | 718 | 373,000 |
| 1991/10/18 | 720 | 730 | 710 | 710 | 236,000 |
| 1991/10/17 | 744 | 744 | 710 | 710 | 498,000 |
| 1991/10/16 | 707 | 734 | 707 | 724 | 464,000 |
| 1991/10/15 | 705 | 715 | 695 | 708 | 197,000 |
| 1991/10/14 | 710 | 710 | 696 | 696 | 126,000 |
| 1991/10/11 | 711 | 719 | 690 | 700 | 369,000 |
| 1991/10/09 | 745 | 761 | 717 | 726 | 1,083,000 |
| 1991/10/08 | 690 | 772 | 690 | 741 | 2,839,000 |
| 1991/10/07 | 697 | 697 | 679 | 690 | 314,000 |
| 1991/10/04 | 692 | 699 | 685 | 697 | 269,000 |
| 1991/10/03 | 674 | 700 | 673 | 690 | 420,000 |
| 1991/10/02 | 670 | 680 | 665 | 674 | 168,000 |
| 1991/10/01 | 670 | 689 | 670 | 672 | 231,000 |
| 1991/09/30 | 670 | 680 | 670 | 670 | 110,000 |
| 1991/09/27 | 690 | 692 | 665 | 690 | 180,000 |
| 1991/09/26 | 698 | 698 | 670 | 698 | 173,000 |
| 1991/09/25 | 662 | 711 | 662 | 701 | 665,000 |
| 1991/09/24 | 683 | 683 | 658 | 662 | 306,000 |
| 1991/09/20 | 680 | 704 | 665 | 683 | 1,421,000 |
| 1991/09/19 | 678 | 694 | 650 | 680 | 1,902,000 |
| 1991/09/18 | 610 | 628 | 590 | 628 | 348,000 |
| 1991/09/17 | 620 | 620 | 601 | 615 | 169,000 |
| 1991/09/13 | 620 | 620 | 610 | 620 | 898,000 |
| 1991/09/12 | 563 | 608 | 563 | 600 | 367,000 |
| 1991/09/11 | 581 | 582 | 561 | 563 | 308,000 |
| 1991/09/10 | 576 | 585 | 575 | 582 | 359,000 |
| 1991/09/09 | 550 | 573 | 548 | 556 | 231,000 |
| 1991/09/06 | 535 | 556 | 535 | 550 | 216,000 |
| 1991/09/05 | 546 | 550 | 540 | 545 | 103,000 |
| 1991/09/04 | 556 | 556 | 540 | 546 | 101,000 |
| 1991/09/03 | 558 | 558 | 550 | 556 | 81,000 |
| 1991/09/02 | 543 | 550 | 537 | 550 | 391,000 |
| 1991/08/30 | 533 | 533 | 526 | 533 | 83,000 |
| 1991/08/29 | 522 | 525 | 522 | 525 | 48,000 |
| 1991/08/28 | 540 | 540 | 523 | 525 | 62,000 |
| 1991/08/27 | 531 | 535 | 526 | 530 | 42,000 |
| 1991/08/26 | 535 | 540 | 526 | 526 | 65,000 |
| 1991/08/23 | 541 | 541 | 535 | 535 | 84,000 |
| 1991/08/22 | 540 | 546 | 540 | 541 | 227,000 |
| 1991/08/21 | 530 | 540 | 520 | 526 | 194,000 |
| 1991/08/20 | 536 | 536 | 515 | 530 | 87,000 |
| 1991/08/19 | 551 | 551 | 535 | 546 | 94,000 |
| 1991/08/16 | 552 | 552 | 547 | 551 | 60,000 |
| 1991/08/15 | 558 | 558 | 547 | 547 | 117,000 |
| 1991/08/14 | 552 | 560 | 548 | 550 | 286,000 |
| 1991/08/13 | 550 | 550 | 540 | 542 | 85,000 |
| 1991/08/12 | 578 | 579 | 560 | 560 | 55,000 |
| 1991/08/09 | 584 | 593 | 582 | 582 | 131,000 |
| 1991/08/08 | 605 | 605 | 590 | 594 | 76,000 |
| 1991/08/07 | 613 | 613 | 599 | 599 | 34,000 |
| 1991/08/06 | 615 | 615 | 603 | 603 | 90,000 |
| 1991/08/05 | 617 | 619 | 615 | 615 | 63,000 |
| 1991/08/02 | 617 | 622 | 616 | 617 | 128,000 |
| 1991/08/01 | 619 | 622 | 617 | 617 | 94,000 |
| 1991/07/31 | 614 | 624 | 614 | 615 | 48,000 |
| 1991/07/30 | 615 | 625 | 615 | 620 | 49,000 |
| 1991/07/29 | 622 | 622 | 615 | 615 | 69,000 |
| 1991/07/26 | 619 | 619 | 610 | 612 | 45,000 |
| 1991/07/25 | 619 | 619 | 614 | 619 | 67,000 |
| 1991/07/24 | 609 | 620 | 601 | 620 | 124,000 |
| 1991/07/23 | 609 | 609 | 604 | 609 | 67,000 |
| 1991/07/22 | 609 | 615 | 608 | 610 | 63,000 |
| 1991/07/19 | 624 | 624 | 605 | 609 | 50,000 |
| 1991/07/18 | 630 | 630 | 614 | 614 | 26,000 |
| 1991/07/17 | 635 | 635 | 620 | 620 | 44,000 |
| 1991/07/16 | 660 | 665 | 650 | 650 | 54,000 |
| 1991/07/15 | 650 | 666 | 650 | 665 | 81,000 |
| 1991/07/12 | 635 | 639 | 630 | 630 | 28,000 |
| 1991/07/11 | 631 | 631 | 625 | 625 | 33,000 |
| 1991/07/10 | 590 | 621 | 590 | 621 | 52,000 |
| 1991/07/09 | 576 | 576 | 530 | 570 | 54,000 |
| 1991/07/08 | 603 | 603 | 580 | 580 | 40,000 |
| 1991/07/05 | 634 | 634 | 610 | 621 | 35,000 |
| 1991/07/04 | 605 | 605 | 594 | 605 | 74,000 |
| 1991/07/03 | 641 | 641 | 611 | 611 | 46,000 |
| 1991/07/02 | 640 | 657 | 640 | 650 | 86,000 |
| 1991/07/01 | 670 | 678 | 660 | 660 | 29,000 |
| 1991/06/28 | 669 | 669 | 659 | 660 | 28,000 |
| 1991/06/27 | 670 | 670 | 647 | 659 | 33,000 |
| 1991/06/26 | 668 | 685 | 668 | 670 | 204,000 |
| 1991/06/25 | 660 | 669 | 660 | 668 | 107,000 |
| 1991/06/24 | 667 | 670 | 660 | 660 | 106,000 |
| 1991/06/21 | 659 | 667 | 650 | 667 | 126,000 |
| 1991/06/20 | 660 | 665 | 650 | 665 | 190,000 |
| 1991/06/19 | 655 | 655 | 646 | 650 | 137,000 |
| 1991/06/18 | 650 | 652 | 650 | 652 | 118,000 |
| 1991/06/17 | 641 | 675 | 641 | 660 | 90,000 |
| 1991/06/14 | 618 | 641 | 610 | 641 | 127,000 |
| 1991/06/13 | 631 | 635 | 615 | 625 | 138,000 |
| 1991/06/12 | 625 | 630 | 620 | 621 | 57,000 |
| 1991/06/11 | 623 | 623 | 612 | 615 | 54,000 |
| 1991/06/10 | 617 | 620 | 610 | 613 | 57,000 |
| 1991/06/07 | 620 | 630 | 620 | 620 | 92,000 |
| 1991/06/06 | 631 | 631 | 625 | 630 | 102,000 |
| 1991/06/05 | 645 | 645 | 630 | 630 | 27,000 |
| 1991/06/04 | 649 | 649 | 630 | 640 | 46,000 |
| 1991/06/03 | 650 | 659 | 636 | 636 | 125,000 |
| 1991/05/31 | 650 | 650 | 641 | 650 | 86,000 |
| 1991/05/30 | 656 | 656 | 646 | 648 | 36,000 |
| 1991/05/29 | 635 | 650 | 633 | 646 | 183,000 |
| 1991/05/28 | 635 | 660 | 631 | 632 | 91,000 |
| 1991/05/27 | 645 | 650 | 645 | 645 | 32,000 |
| 1991/05/24 | 650 | 650 | 645 | 650 | 39,000 |
| 1991/05/23 | 650 | 650 | 631 | 650 | 22,000 |
| 1991/05/22 | 649 | 659 | 630 | 650 | 62,000 |
| 1991/05/21 | 620 | 621 | 611 | 620 | 115,000 |
| 1991/05/20 | 639 | 643 | 638 | 638 | 53,000 |
| 1991/05/17 | 649 | 649 | 642 | 649 | 75,000 |
| 1991/05/16 | 655 | 655 | 651 | 651 | 75,000 |
| 1991/05/15 | 660 | 662 | 660 | 660 | 70,000 |
| 1991/05/14 | 653 | 660 | 653 | 660 | 25,000 |
| 1991/05/13 | 668 | 668 | 651 | 652 | 49,000 |
| 1991/05/10 | 670 | 675 | 670 | 671 | 52,000 |
| 1991/05/09 | 655 | 670 | 655 | 669 | 81,000 |
| 1991/05/08 | 661 | 670 | 651 | 651 | 116,000 |
| 1991/05/07 | 685 | 685 | 680 | 680 | 56,000 |
| 1991/05/02 | 687 | 700 | 687 | 690 | 134,000 |
| 1991/05/01 | 670 | 687 | 666 | 687 | 142,000 |
| 1991/04/30 | 675 | 685 | 670 | 670 | 89,000 |
| 1991/04/26 | 665 | 675 | 665 | 675 | 87,000 |
| 1991/04/25 | 685 | 685 | 661 | 665 | 191,000 |
| 1991/04/24 | 689 | 690 | 680 | 688 | 181,000 |
| 1991/04/23 | 680 | 690 | 680 | 689 | 81,000 |
| 1991/04/22 | 707 | 707 | 696 | 696 | 122,000 |
| 1991/04/19 | 718 | 718 | 707 | 712 | 83,000 |
| 1991/04/18 | 710 | 711 | 707 | 708 | 104,000 |
| 1991/04/17 | 724 | 724 | 710 | 710 | 158,000 |
| 1991/04/16 | 720 | 726 | 703 | 703 | 132,000 |
| 1991/04/15 | 745 | 746 | 720 | 722 | 171,000 |
| 1991/04/12 | 748 | 770 | 745 | 746 | 902,000 |
| 1991/04/11 | 718 | 749 | 711 | 740 | 1,103,000 |
| 1991/04/10 | 686 | 731 | 685 | 710 | 658,000 |
| 1991/04/09 | 689 | 694 | 685 | 686 | 91,000 |
| 1991/04/08 | 685 | 695 | 685 | 695 | 51,000 |
| 1991/04/05 | 690 | 698 | 690 | 695 | 131,000 |
| 1991/04/04 | 685 | 690 | 685 | 690 | 104,000 |
| 1991/04/03 | 684 | 685 | 675 | 685 | 76,000 |
| 1991/04/02 | 670 | 680 | 668 | 680 | 204,000 |
| 1991/04/01 | 674 | 676 | 655 | 660 | 184,000 |
| 1991/03/29 | 689 | 689 | 651 | 651 | 148,000 |
| 1991/03/28 | 684 | 694 | 672 | 694 | 191,000 |
| 1991/03/27 | 655 | 664 | 654 | 664 | 70,000 |
| 1991/03/26 | 651 | 657 | 650 | 655 | 55,000 |
| 1991/03/25 | 670 | 670 | 651 | 657 | 141,000 |
| 1991/03/22 | 675 | 680 | 670 | 670 | 107,000 |
| 1991/03/20 | 685 | 691 | 681 | 681 | 100,000 |
| 1991/03/19 | 685 | 706 | 685 | 705 | 164,000 |
| 1991/03/18 | 691 | 691 | 680 | 685 | 170,000 |
| 1991/03/15 | 679 | 700 | 675 | 691 | 205,000 |
| 1991/03/14 | 680 | 680 | 670 | 670 | 79,000 |
| 1991/03/13 | 677 | 677 | 671 | 672 | 62,000 |
| 1991/03/12 | 666 | 685 | 665 | 676 | 159,000 |
| 1991/03/11 | 672 | 672 | 664 | 666 | 181,000 |
| 1991/03/08 | 670 | 670 | 665 | 665 | 138,000 |
| 1991/03/07 | 660 | 670 | 660 | 670 | 112,000 |
| 1991/03/06 | 660 | 680 | 660 | 671 | 83,000 |
| 1991/03/05 | 675 | 685 | 665 | 665 | 134,000 |
| 1991/03/04 | 660 | 695 | 660 | 685 | 199,000 |
| 1991/03/01 | 680 | 680 | 660 | 660 | 129,000 |
| 1991/02/28 | 670 | 680 | 666 | 680 | 87,000 |
| 1991/02/27 | 675 | 678 | 670 | 670 | 116,000 |
| 1991/02/26 | 676 | 684 | 666 | 684 | 223,000 |
| 1991/02/25 | 656 | 676 | 654 | 676 | 254,000 |
| 1991/02/22 | 665 | 678 | 655 | 655 | 189,000 |
| 1991/02/21 | 664 | 680 | 664 | 665 | 171,000 |
| 1991/02/20 | 664 | 680 | 660 | 664 | 193,000 |
| 1991/02/19 | 670 | 685 | 661 | 664 | 412,000 |
| 1991/02/18 | 670 | 680 | 660 | 670 | 317,000 |
| 1991/02/15 | 610 | 671 | 605 | 660 | 474,000 |
| 1991/02/14 | 604 | 620 | 604 | 615 | 295,000 |
| 1991/02/13 | 598 | 612 | 598 | 604 | 168,000 |
| 1991/02/12 | 587 | 600 | 580 | 591 | 338,000 |
| 1991/02/08 | 550 | 570 | 550 | 567 | 93,000 |
| 1991/02/07 | 565 | 565 | 556 | 560 | 111,000 |
| 1991/02/06 | 567 | 567 | 546 | 546 | 131,000 |
| 1991/02/05 | 559 | 559 | 537 | 537 | 54,000 |
| 1991/02/04 | 550 | 559 | 549 | 559 | 61,000 |
| 1991/02/01 | 540 | 540 | 515 | 535 | 149,000 |
| 1991/01/31 | 558 | 558 | 531 | 531 | 83,000 |
| 1991/01/30 | 535 | 548 | 530 | 548 | 320,000 |
| 1991/01/29 | 535 | 544 | 525 | 530 | 84,000 |
| 1991/01/28 | 554 | 554 | 535 | 535 | 62,000 |
| 1991/01/25 | 540 | 549 | 540 | 549 | 125,000 |
| 1991/01/24 | 535 | 540 | 535 | 535 | 79,000 |
| 1991/01/23 | 535 | 545 | 535 | 540 | 86,000 |
| 1991/01/22 | 550 | 550 | 530 | 530 | 163,000 |
| 1991/01/21 | 541 | 541 | 530 | 535 | 275,000 |
| 1991/01/18 | 570 | 577 | 549 | 560 | 277,000 |
| 1991/01/17 | 550 | 566 | 539 | 560 | 227,000 |
| 1991/01/16 | 570 | 570 | 550 | 550 | 62,000 |
| 1991/01/14 | 560 | 570 | 560 | 570 | 43,000 |
| 1991/01/11 | 554 | 574 | 554 | 570 | 73,000 |
| 1991/01/10 | 573 | 573 | 565 | 570 | 59,000 |
| 1991/01/09 | 553 | 578 | 550 | 578 | 88,000 |
| 1991/01/08 | 559 | 559 | 550 | 553 | 79,000 |
| 1991/01/07 | 590 | 590 | 560 | 564 | 262,000 |
| 1991/01/04 | 599 | 600 | 590 | 590 | 75,000 |