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 |
|---|---|---|---|---|---|
| 1995/12/29 | 482 | 486 | 479 | 485 | 445,000 |
| 1995/12/28 | 475 | 486 | 470 | 474 | 1,244,000 |
| 1995/12/27 | 440 | 474 | 438 | 470 | 881,000 |
| 1995/12/26 | 440 | 440 | 436 | 440 | 150,000 |
| 1995/12/25 | 440 | 445 | 435 | 437 | 539,000 |
| 1995/12/22 | 449 | 450 | 435 | 439 | 1,584,000 |
| 1995/12/21 | 446 | 454 | 446 | 454 | 116,000 |
| 1995/12/20 | 445 | 458 | 445 | 451 | 115,000 |
| 1995/12/19 | 445 | 449 | 441 | 445 | 344,000 |
| 1995/12/18 | 452 | 458 | 451 | 451 | 98,000 |
| 1995/12/15 | 458 | 465 | 453 | 457 | 143,000 |
| 1995/12/14 | 457 | 460 | 450 | 453 | 442,000 |
| 1995/12/13 | 461 | 466 | 460 | 461 | 262,000 |
| 1995/12/12 | 474 | 474 | 466 | 466 | 157,000 |
| 1995/12/11 | 470 | 475 | 465 | 474 | 112,000 |
| 1995/12/08 | 480 | 480 | 471 | 475 | 583,000 |
| 1995/12/07 | 469 | 485 | 469 | 479 | 1,759,000 |
| 1995/12/06 | 451 | 468 | 451 | 460 | 416,000 |
| 1995/12/05 | 460 | 465 | 452 | 452 | 188,000 |
| 1995/12/04 | 470 | 473 | 455 | 465 | 484,000 |
| 1995/12/01 | 450 | 475 | 450 | 465 | 1,117,000 |
| 1995/11/30 | 450 | 458 | 448 | 448 | 563,000 |
| 1995/11/29 | 463 | 465 | 450 | 451 | 880,000 |
| 1995/11/28 | 440 | 463 | 437 | 460 | 1,635,000 |
| 1995/11/27 | 421 | 447 | 421 | 440 | 451,000 |
| 1995/11/24 | 430 | 430 | 420 | 420 | 327,000 |
| 1995/11/22 | 427 | 437 | 427 | 430 | 386,000 |
| 1995/11/21 | 430 | 439 | 423 | 427 | 549,000 |
| 1995/11/20 | 407 | 409 | 402 | 405 | 133,000 |
| 1995/11/17 | 400 | 405 | 397 | 402 | 67,000 |
| 1995/11/16 | 395 | 406 | 393 | 405 | 95,000 |
| 1995/11/15 | 396 | 396 | 390 | 391 | 92,000 |
| 1995/11/14 | 392 | 396 | 387 | 396 | 66,000 |
| 1995/11/13 | 390 | 391 | 386 | 387 | 252,000 |
| 1995/11/10 | 399 | 399 | 385 | 390 | 500,000 |
| 1995/11/09 | 400 | 400 | 394 | 394 | 305,000 |
| 1995/11/08 | 415 | 415 | 405 | 405 | 78,000 |
| 1995/11/07 | 418 | 422 | 415 | 418 | 118,000 |
| 1995/11/06 | 412 | 420 | 410 | 418 | 154,000 |
| 1995/11/02 | 400 | 412 | 400 | 412 | 104,000 |
| 1995/11/01 | 402 | 407 | 402 | 405 | 74,000 |
| 1995/10/31 | 396 | 402 | 392 | 402 | 99,000 |
| 1995/10/30 | 401 | 401 | 396 | 396 | 131,000 |
| 1995/10/27 | 400 | 409 | 400 | 401 | 243,000 |
| 1995/10/26 | 403 | 406 | 400 | 402 | 60,000 |
| 1995/10/25 | 415 | 415 | 406 | 406 | 246,000 |
| 1995/10/24 | 405 | 415 | 405 | 410 | 48,000 |
| 1995/10/23 | 408 | 408 | 400 | 403 | 53,000 |
| 1995/10/20 | 414 | 417 | 408 | 411 | 175,000 |
| 1995/10/19 | 414 | 423 | 411 | 420 | 263,000 |
| 1995/10/18 | 411 | 416 | 409 | 415 | 85,000 |
| 1995/10/17 | 424 | 425 | 407 | 421 | 101,000 |
| 1995/10/16 | 423 | 428 | 420 | 428 | 47,000 |
| 1995/10/13 | 435 | 437 | 427 | 428 | 98,000 |
| 1995/10/12 | 441 | 445 | 435 | 442 | 150,000 |
| 1995/10/11 | 436 | 448 | 436 | 446 | 466,000 |
| 1995/10/09 | 430 | 439 | 426 | 435 | 200,000 |
| 1995/10/06 | 419 | 430 | 419 | 430 | 89,000 |
| 1995/10/05 | 420 | 429 | 420 | 421 | 87,000 |
| 1995/10/04 | 425 | 429 | 420 | 420 | 62,000 |
| 1995/10/03 | 420 | 425 | 417 | 425 | 147,000 |
| 1995/10/02 | 426 | 426 | 420 | 420 | 84,000 |
| 1995/09/29 | 415 | 421 | 415 | 421 | 111,000 |
| 1995/09/28 | 418 | 423 | 415 | 420 | 187,000 |
| 1995/09/27 | 414 | 415 | 407 | 415 | 33,000 |
| 1995/09/26 | 400 | 411 | 400 | 411 | 91,000 |
| 1995/09/25 | 409 | 409 | 402 | 405 | 54,000 |
| 1995/09/22 | 411 | 415 | 400 | 402 | 50,000 |
| 1995/09/21 | 420 | 420 | 415 | 415 | 140,000 |
| 1995/09/20 | 437 | 437 | 420 | 420 | 147,000 |
| 1995/09/19 | 430 | 435 | 427 | 432 | 123,000 |
| 1995/09/18 | 426 | 435 | 426 | 430 | 362,000 |
| 1995/09/14 | 430 | 435 | 426 | 426 | 260,000 |
| 1995/09/13 | 423 | 439 | 423 | 435 | 335,000 |
| 1995/09/12 | 424 | 424 | 415 | 420 | 163,000 |
| 1995/09/11 | 415 | 415 | 406 | 409 | 248,000 |
| 1995/09/08 | 408 | 423 | 408 | 414 | 233,000 |
| 1995/09/07 | 412 | 419 | 412 | 413 | 71,000 |
| 1995/09/06 | 418 | 422 | 412 | 412 | 267,000 |
| 1995/09/05 | 420 | 420 | 405 | 407 | 92,000 |
| 1995/09/04 | 420 | 428 | 415 | 415 | 257,000 |
| 1995/09/01 | 431 | 431 | 420 | 420 | 163,000 |
| 1995/08/31 | 426 | 431 | 425 | 431 | 59,000 |
| 1995/08/30 | 431 | 435 | 430 | 431 | 137,000 |
| 1995/08/29 | 420 | 448 | 417 | 446 | 315,000 |
| 1995/08/28 | 416 | 420 | 416 | 420 | 75,000 |
| 1995/08/25 | 425 | 428 | 415 | 415 | 170,000 |
| 1995/08/24 | 415 | 424 | 411 | 422 | 649,000 |
| 1995/08/23 | 414 | 419 | 408 | 408 | 71,000 |
| 1995/08/22 | 409 | 416 | 403 | 409 | 245,000 |
| 1995/08/21 | 410 | 410 | 406 | 409 | 203,000 |
| 1995/08/18 | 406 | 410 | 402 | 410 | 207,000 |
| 1995/08/17 | 411 | 415 | 408 | 415 | 173,000 |
| 1995/08/16 | 412 | 422 | 412 | 415 | 379,000 |
| 1995/08/15 | 386 | 395 | 384 | 395 | 188,000 |
| 1995/08/14 | 391 | 393 | 383 | 383 | 231,000 |
| 1995/08/11 | 391 | 391 | 385 | 391 | 39,000 |
| 1995/08/10 | 387 | 391 | 375 | 391 | 233,000 |
| 1995/08/09 | 387 | 388 | 386 | 387 | 92,000 |
| 1995/08/08 | 382 | 385 | 379 | 385 | 202,000 |
| 1995/08/07 | 384 | 384 | 375 | 379 | 103,000 |
| 1995/08/04 | 384 | 384 | 371 | 371 | 35,000 |
| 1995/08/03 | 384 | 386 | 380 | 384 | 390,000 |
| 1995/08/02 | 373 | 386 | 371 | 384 | 85,000 |
| 1995/08/01 | 380 | 380 | 371 | 371 | 38,000 |
| 1995/07/31 | 386 | 395 | 386 | 395 | 43,000 |
| 1995/07/28 | 390 | 395 | 387 | 395 | 381,000 |
| 1995/07/27 | 376 | 390 | 376 | 390 | 179,000 |
| 1995/07/26 | 365 | 380 | 361 | 380 | 74,000 |
| 1995/07/25 | 385 | 385 | 365 | 365 | 154,000 |
| 1995/07/24 | 390 | 393 | 370 | 375 | 154,000 |
| 1995/07/21 | 391 | 399 | 390 | 390 | 375,000 |
| 1995/07/20 | 375 | 385 | 370 | 385 | 178,000 |
| 1995/07/19 | 390 | 390 | 365 | 370 | 245,000 |
| 1995/07/18 | 395 | 398 | 390 | 395 | 160,000 |
| 1995/07/17 | 394 | 400 | 391 | 395 | 484,000 |
| 1995/07/14 | 390 | 390 | 385 | 389 | 95,000 |
| 1995/07/13 | 380 | 390 | 375 | 390 | 193,000 |
| 1995/07/12 | 370 | 387 | 370 | 380 | 171,000 |
| 1995/07/11 | 380 | 380 | 365 | 367 | 131,000 |
| 1995/07/10 | 388 | 388 | 375 | 375 | 280,000 |
| 1995/07/07 | 355 | 376 | 353 | 373 | 431,000 |
| 1995/07/06 | 349 | 350 | 345 | 350 | 89,000 |
| 1995/07/05 | 355 | 358 | 345 | 358 | 138,000 |
| 1995/07/04 | 341 | 358 | 340 | 358 | 29,000 |
| 1995/07/03 | 340 | 340 | 336 | 336 | 55,000 |
| 1995/06/30 | 336 | 340 | 336 | 340 | 83,000 |
| 1995/06/29 | 350 | 350 | 342 | 342 | 64,000 |
| 1995/06/28 | 340 | 341 | 335 | 340 | 76,000 |
| 1995/06/27 | 357 | 357 | 340 | 341 | 786,000 |
| 1995/06/26 | 349 | 351 | 348 | 348 | 91,000 |
| 1995/06/23 | 345 | 345 | 341 | 344 | 125,000 |
| 1995/06/22 | 340 | 343 | 338 | 340 | 81,000 |
| 1995/06/21 | 351 | 356 | 345 | 345 | 229,000 |
| 1995/06/20 | 370 | 370 | 345 | 350 | 379,000 |
| 1995/06/19 | 348 | 350 | 345 | 350 | 47,000 |
| 1995/06/16 | 356 | 364 | 347 | 347 | 67,000 |
| 1995/06/15 | 344 | 356 | 344 | 354 | 102,000 |
| 1995/06/14 | 341 | 345 | 340 | 344 | 73,000 |
| 1995/06/13 | 342 | 345 | 340 | 341 | 87,000 |
| 1995/06/12 | 352 | 354 | 342 | 345 | 70,000 |
| 1995/06/09 | 370 | 370 | 356 | 356 | 151,000 |
| 1995/06/08 | 380 | 381 | 365 | 368 | 36,000 |
| 1995/06/07 | 388 | 388 | 381 | 388 | 32,000 |
| 1995/06/06 | 384 | 389 | 384 | 389 | 8,000 |
| 1995/06/05 | 395 | 395 | 381 | 385 | 23,000 |
| 1995/06/02 | 384 | 400 | 384 | 395 | 69,000 |
| 1995/06/01 | 376 | 379 | 376 | 379 | 29,000 |
| 1995/05/31 | 389 | 389 | 371 | 371 | 115,000 |
| 1995/05/30 | 393 | 393 | 385 | 385 | 22,000 |
| 1995/05/29 | 385 | 397 | 385 | 397 | 47,000 |
| 1995/05/26 | 399 | 399 | 380 | 390 | 143,000 |
| 1995/05/25 | 410 | 410 | 400 | 400 | 155,000 |
| 1995/05/24 | 409 | 410 | 400 | 400 | 249,000 |
| 1995/05/23 | 397 | 414 | 397 | 414 | 31,000 |
| 1995/05/22 | 399 | 402 | 395 | 402 | 56,000 |
| 1995/05/19 | 400 | 405 | 399 | 399 | 58,000 |
| 1995/05/18 | 401 | 401 | 401 | 401 | 14,000 |
| 1995/05/17 | 412 | 412 | 400 | 404 | 31,000 |
| 1995/05/16 | 408 | 413 | 393 | 408 | 158,000 |
| 1995/05/15 | 415 | 415 | 411 | 411 | 60,000 |
| 1995/05/12 | 421 | 423 | 415 | 415 | 49,000 |
| 1995/05/11 | 419 | 419 | 411 | 411 | 67,000 |
| 1995/05/10 | 438 | 438 | 425 | 430 | 56,000 |
| 1995/05/09 | 440 | 440 | 435 | 439 | 51,000 |
| 1995/05/08 | 440 | 440 | 435 | 440 | 145,000 |
| 1995/05/02 | 440 | 440 | 435 | 439 | 58,000 |
| 1995/05/01 | 445 | 447 | 430 | 431 | 85,000 |
| 1995/04/28 | 440 | 448 | 439 | 447 | 55,000 |
| 1995/04/27 | 440 | 440 | 432 | 435 | 26,000 |
| 1995/04/26 | 438 | 438 | 432 | 435 | 38,000 |
| 1995/04/25 | 449 | 450 | 448 | 448 | 80,000 |
| 1995/04/24 | 450 | 450 | 446 | 450 | 122,000 |
| 1995/04/21 | 435 | 450 | 430 | 450 | 187,000 |
| 1995/04/20 | 434 | 435 | 430 | 434 | 111,000 |
| 1995/04/19 | 421 | 432 | 421 | 432 | 35,000 |
| 1995/04/18 | 437 | 437 | 426 | 436 | 80,000 |
| 1995/04/17 | 438 | 438 | 431 | 437 | 132,000 |
| 1995/04/14 | 430 | 441 | 425 | 433 | 335,000 |
| 1995/04/13 | 424 | 426 | 420 | 425 | 58,000 |
| 1995/04/12 | 417 | 425 | 417 | 419 | 77,000 |
| 1995/04/11 | 425 | 425 | 416 | 420 | 64,000 |
| 1995/04/10 | 420 | 420 | 415 | 415 | 50,000 |
| 1995/04/07 | 417 | 417 | 410 | 411 | 34,000 |
| 1995/04/06 | 415 | 415 | 406 | 412 | 71,000 |
| 1995/04/05 | 411 | 415 | 401 | 415 | 101,000 |
| 1995/04/04 | 410 | 419 | 400 | 410 | 187,000 |
| 1995/04/03 | 405 | 405 | 395 | 400 | 58,000 |
| 1995/03/31 | 430 | 435 | 425 | 430 | 90,000 |
| 1995/03/30 | 425 | 425 | 420 | 425 | 48,000 |
| 1995/03/29 | 431 | 431 | 415 | 430 | 48,000 |
| 1995/03/28 | 420 | 430 | 420 | 429 | 61,000 |
| 1995/03/27 | 404 | 425 | 404 | 416 | 151,000 |
| 1995/03/24 | 405 | 405 | 398 | 400 | 99,000 |
| 1995/03/23 | 402 | 410 | 401 | 403 | 94,000 |
| 1995/03/22 | 411 | 411 | 402 | 407 | 100,000 |
| 1995/03/20 | 418 | 418 | 410 | 410 | 68,000 |
| 1995/03/17 | 441 | 441 | 415 | 418 | 108,000 |
| 1995/03/16 | 446 | 446 | 438 | 446 | 161,000 |
| 1995/03/15 | 433 | 448 | 425 | 448 | 178,000 |
| 1995/03/14 | 440 | 440 | 430 | 430 | 58,000 |
| 1995/03/13 | 440 | 440 | 430 | 430 | 39,000 |
| 1995/03/10 | 441 | 441 | 429 | 432 | 139,000 |
| 1995/03/09 | 441 | 446 | 440 | 442 | 56,000 |
| 1995/03/08 | 442 | 446 | 440 | 440 | 44,000 |
| 1995/03/07 | 441 | 448 | 441 | 447 | 42,000 |
| 1995/03/06 | 447 | 450 | 440 | 441 | 66,000 |
| 1995/03/03 | 441 | 450 | 441 | 450 | 89,000 |
| 1995/03/02 | 439 | 449 | 435 | 444 | 33,000 |
| 1995/03/01 | 423 | 429 | 421 | 429 | 62,000 |
| 1995/02/28 | 445 | 453 | 445 | 453 | 66,000 |
| 1995/02/27 | 420 | 428 | 410 | 426 | 74,000 |
| 1995/02/24 | 465 | 465 | 445 | 445 | 79,000 |
| 1995/02/23 | 465 | 465 | 451 | 460 | 51,000 |
| 1995/02/22 | 469 | 469 | 466 | 468 | 33,000 |
| 1995/02/21 | 469 | 480 | 469 | 473 | 47,000 |
| 1995/02/20 | 471 | 471 | 471 | 471 | 80,000 |
| 1995/02/17 | 455 | 475 | 455 | 474 | 234,000 |
| 1995/02/16 | 450 | 455 | 450 | 452 | 55,000 |
| 1995/02/15 | 451 | 460 | 450 | 455 | 229,000 |
| 1995/02/14 | 461 | 461 | 445 | 445 | 68,000 |
| 1995/02/13 | 456 | 457 | 456 | 456 | 31,000 |
| 1995/02/10 | 456 | 465 | 455 | 465 | 33,000 |
| 1995/02/09 | 455 | 471 | 455 | 456 | 188,000 |
| 1995/02/08 | 462 | 470 | 455 | 455 | 50,000 |
| 1995/02/07 | 470 | 472 | 460 | 461 | 103,000 |
| 1995/02/06 | 467 | 482 | 467 | 470 | 37,000 |
| 1995/02/03 | 475 | 475 | 465 | 465 | 19,000 |
| 1995/02/02 | 475 | 480 | 466 | 480 | 67,000 |
| 1995/02/01 | 475 | 475 | 470 | 470 | 89,000 |
| 1995/01/31 | 490 | 490 | 475 | 475 | 93,000 |
| 1995/01/30 | 470 | 490 | 465 | 484 | 76,000 |
| 1995/01/27 | 495 | 499 | 476 | 480 | 91,000 |
| 1995/01/26 | 493 | 508 | 490 | 490 | 72,000 |
| 1995/01/25 | 482 | 500 | 482 | 500 | 88,000 |
| 1995/01/24 | 476 | 485 | 476 | 480 | 109,000 |
| 1995/01/23 | 517 | 517 | 491 | 491 | 71,000 |
| 1995/01/20 | 520 | 521 | 517 | 520 | 127,000 |
| 1995/01/19 | 518 | 518 | 518 | 518 | 151,000 |
| 1995/01/18 | 518 | 527 | 518 | 518 | 20,000 |
| 1995/01/17 | 518 | 529 | 518 | 518 | 103,000 |
| 1995/01/13 | 515 | 519 | 513 | 517 | 380,000 |
| 1995/01/12 | 522 | 524 | 513 | 513 | 95,000 |
| 1995/01/11 | 530 | 530 | 522 | 522 | 87,000 |
| 1995/01/10 | 521 | 525 | 521 | 522 | 70,000 |
| 1995/01/09 | 521 | 521 | 512 | 521 | 67,000 |
| 1995/01/06 | 523 | 529 | 515 | 521 | 85,000 |
| 1995/01/05 | 543 | 543 | 530 | 533 | 103,000 |
| 1995/01/04 | 548 | 548 | 533 | 545 | 59,000 |