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 |
|---|---|---|---|---|---|
| 1996/12/30 | 472 | 473 | 455 | 463 | 81,000 |
| 1996/12/27 | 479 | 485 | 474 | 481 | 104,000 |
| 1996/12/26 | 475 | 480 | 472 | 480 | 200,000 |
| 1996/12/25 | 474 | 475 | 469 | 472 | 85,000 |
| 1996/12/24 | 475 | 480 | 474 | 478 | 161,000 |
| 1996/12/20 | 471 | 475 | 455 | 469 | 393,000 |
| 1996/12/19 | 490 | 490 | 471 | 471 | 233,000 |
| 1996/12/18 | 501 | 502 | 485 | 485 | 258,000 |
| 1996/12/17 | 506 | 507 | 501 | 503 | 144,000 |
| 1996/12/16 | 519 | 520 | 510 | 515 | 77,000 |
| 1996/12/13 | 510 | 518 | 506 | 518 | 288,000 |
| 1996/12/12 | 521 | 527 | 513 | 516 | 183,000 |
| 1996/12/11 | 532 | 532 | 521 | 528 | 149,000 |
| 1996/12/10 | 543 | 543 | 532 | 532 | 178,000 |
| 1996/12/09 | 541 | 546 | 538 | 538 | 123,000 |
| 1996/12/06 | 528 | 543 | 525 | 541 | 418,000 |
| 1996/12/05 | 526 | 538 | 521 | 528 | 118,000 |
| 1996/12/04 | 521 | 526 | 520 | 525 | 143,000 |
| 1996/12/03 | 527 | 531 | 521 | 524 | 194,000 |
| 1996/12/02 | 530 | 533 | 525 | 533 | 160,000 |
| 1996/11/29 | 534 | 540 | 527 | 530 | 211,000 |
| 1996/11/28 | 541 | 541 | 534 | 537 | 166,000 |
| 1996/11/27 | 539 | 549 | 539 | 545 | 316,000 |
| 1996/11/26 | 551 | 552 | 542 | 542 | 128,000 |
| 1996/11/25 | 557 | 559 | 552 | 552 | 128,000 |
| 1996/11/22 | 556 | 563 | 553 | 562 | 702,000 |
| 1996/11/21 | 552 | 560 | 551 | 556 | 634,000 |
| 1996/11/20 | 552 | 552 | 547 | 551 | 206,000 |
| 1996/11/19 | 549 | 552 | 546 | 551 | 247,000 |
| 1996/11/18 | 541 | 554 | 541 | 550 | 260,000 |
| 1996/11/15 | 545 | 554 | 545 | 551 | 271,000 |
| 1996/11/14 | 548 | 555 | 543 | 550 | 536,000 |
| 1996/11/13 | 540 | 544 | 539 | 544 | 213,000 |
| 1996/11/12 | 536 | 537 | 530 | 535 | 199,000 |
| 1996/11/11 | 538 | 540 | 529 | 530 | 137,000 |
| 1996/11/08 | 524 | 533 | 524 | 530 | 194,000 |
| 1996/11/07 | 543 | 544 | 524 | 524 | 138,000 |
| 1996/11/06 | 537 | 545 | 533 | 533 | 741,000 |
| 1996/11/05 | 526 | 530 | 522 | 530 | 116,000 |
| 1996/11/01 | 531 | 531 | 519 | 530 | 289,000 |
| 1996/10/31 | 521 | 521 | 516 | 516 | 168,000 |
| 1996/10/30 | 530 | 530 | 521 | 523 | 98,000 |
| 1996/10/29 | 535 | 535 | 520 | 520 | 125,000 |
| 1996/10/28 | 525 | 528 | 521 | 526 | 157,000 |
| 1996/10/25 | 520 | 528 | 515 | 525 | 418,000 |
| 1996/10/24 | 530 | 530 | 514 | 514 | 339,000 |
| 1996/10/23 | 535 | 535 | 531 | 531 | 166,000 |
| 1996/10/22 | 554 | 554 | 539 | 539 | 233,000 |
| 1996/10/21 | 564 | 564 | 550 | 550 | 141,000 |
| 1996/10/18 | 540 | 555 | 540 | 554 | 617,000 |
| 1996/10/17 | 537 | 544 | 537 | 540 | 150,000 |
| 1996/10/16 | 548 | 548 | 528 | 537 | 576,000 |
| 1996/10/15 | 536 | 544 | 536 | 544 | 266,000 |
| 1996/10/14 | 545 | 545 | 532 | 535 | 161,000 |
| 1996/10/11 | 542 | 544 | 535 | 536 | 98,000 |
| 1996/10/09 | 550 | 556 | 540 | 545 | 203,000 |
| 1996/10/08 | 560 | 561 | 556 | 556 | 60,000 |
| 1996/10/07 | 575 | 575 | 561 | 561 | 98,000 |
| 1996/10/04 | 575 | 575 | 562 | 573 | 143,000 |
| 1996/10/03 | 577 | 577 | 567 | 573 | 55,000 |
| 1996/10/02 | 579 | 579 | 568 | 573 | 401,000 |
| 1996/10/01 | 578 | 582 | 567 | 579 | 287,000 |
| 1996/09/30 | 575 | 579 | 573 | 573 | 142,000 |
| 1996/09/27 | 568 | 579 | 566 | 579 | 71,000 |
| 1996/09/26 | 561 | 576 | 560 | 566 | 156,000 |
| 1996/09/25 | 555 | 565 | 555 | 555 | 170,000 |
| 1996/09/24 | 565 | 565 | 555 | 555 | 144,000 |
| 1996/09/20 | 564 | 569 | 558 | 565 | 150,000 |
| 1996/09/19 | 565 | 570 | 555 | 570 | 206,000 |
| 1996/09/18 | 565 | 577 | 558 | 560 | 800,000 |
| 1996/09/17 | 586 | 588 | 573 | 576 | 165,000 |
| 1996/09/13 | 561 | 586 | 561 | 586 | 272,000 |
| 1996/09/12 | 569 | 575 | 560 | 567 | 221,000 |
| 1996/09/11 | 570 | 579 | 563 | 570 | 175,000 |
| 1996/09/10 | 568 | 570 | 558 | 562 | 304,000 |
| 1996/09/09 | 582 | 585 | 555 | 568 | 329,000 |
| 1996/09/06 | 590 | 593 | 565 | 582 | 435,000 |
| 1996/09/05 | 585 | 593 | 581 | 590 | 436,000 |
| 1996/09/04 | 603 | 619 | 584 | 585 | 1,476,000 |
| 1996/09/03 | 562 | 615 | 560 | 612 | 2,158,000 |
| 1996/09/02 | 554 | 568 | 554 | 556 | 262,000 |
| 1996/08/30 | 550 | 579 | 546 | 565 | 328,000 |
| 1996/08/29 | 565 | 582 | 553 | 556 | 407,000 |
| 1996/08/28 | 546 | 601 | 546 | 571 | 1,409,000 |
| 1996/08/27 | 526 | 550 | 526 | 550 | 95,000 |
| 1996/08/26 | 536 | 536 | 528 | 528 | 85,000 |
| 1996/08/23 | 530 | 540 | 530 | 536 | 188,000 |
| 1996/08/22 | 546 | 550 | 535 | 540 | 134,000 |
| 1996/08/21 | 548 | 556 | 547 | 550 | 148,000 |
| 1996/08/20 | 535 | 546 | 531 | 546 | 150,000 |
| 1996/08/19 | 538 | 540 | 528 | 540 | 158,000 |
| 1996/08/16 | 515 | 530 | 502 | 512 | 223,000 |
| 1996/08/15 | 531 | 544 | 531 | 540 | 95,000 |
| 1996/08/14 | 513 | 533 | 513 | 530 | 115,000 |
| 1996/08/13 | 500 | 518 | 497 | 513 | 156,000 |
| 1996/08/12 | 511 | 511 | 492 | 492 | 155,000 |
| 1996/08/09 | 519 | 519 | 510 | 510 | 266,000 |
| 1996/08/08 | 515 | 518 | 510 | 510 | 200,000 |
| 1996/08/07 | 531 | 536 | 515 | 516 | 122,000 |
| 1996/08/06 | 538 | 538 | 530 | 530 | 81,000 |
| 1996/08/05 | 533 | 536 | 532 | 536 | 129,000 |
| 1996/08/02 | 545 | 545 | 530 | 532 | 263,000 |
| 1996/08/01 | 528 | 538 | 520 | 538 | 209,000 |
| 1996/07/31 | 545 | 545 | 528 | 528 | 132,000 |
| 1996/07/30 | 552 | 552 | 540 | 540 | 119,000 |
| 1996/07/29 | 565 | 565 | 555 | 555 | 83,000 |
| 1996/07/26 | 553 | 557 | 550 | 555 | 89,000 |
| 1996/07/25 | 555 | 559 | 550 | 553 | 107,000 |
| 1996/07/24 | 568 | 568 | 550 | 555 | 111,000 |
| 1996/07/23 | 566 | 569 | 560 | 569 | 150,000 |
| 1996/07/22 | 584 | 585 | 561 | 572 | 586,000 |
| 1996/07/19 | 591 | 595 | 584 | 584 | 101,000 |
| 1996/07/18 | 578 | 590 | 578 | 590 | 117,000 |
| 1996/07/17 | 588 | 599 | 578 | 578 | 345,000 |
| 1996/07/16 | 581 | 585 | 578 | 578 | 346,000 |
| 1996/07/15 | 586 | 596 | 584 | 587 | 109,000 |
| 1996/07/12 | 598 | 600 | 596 | 596 | 187,000 |
| 1996/07/11 | 600 | 601 | 598 | 598 | 135,000 |
| 1996/07/10 | 601 | 609 | 600 | 600 | 98,000 |
| 1996/07/09 | 600 | 608 | 598 | 600 | 156,000 |
| 1996/07/08 | 609 | 609 | 600 | 600 | 191,000 |
| 1996/07/05 | 613 | 616 | 611 | 614 | 90,000 |
| 1996/07/04 | 616 | 617 | 613 | 616 | 117,000 |
| 1996/07/03 | 616 | 622 | 615 | 622 | 164,000 |
| 1996/07/02 | 617 | 619 | 615 | 618 | 244,000 |
| 1996/07/01 | 619 | 620 | 615 | 617 | 82,000 |
| 1996/06/28 | 617 | 626 | 613 | 618 | 194,000 |
| 1996/06/27 | 625 | 626 | 611 | 617 | 133,000 |
| 1996/06/26 | 629 | 630 | 618 | 627 | 148,000 |
| 1996/06/25 | 625 | 631 | 618 | 630 | 258,000 |
| 1996/06/24 | 622 | 626 | 618 | 625 | 238,000 |
| 1996/06/21 | 639 | 639 | 616 | 629 | 302,000 |
| 1996/06/20 | 639 | 639 | 628 | 638 | 213,000 |
| 1996/06/19 | 639 | 640 | 630 | 631 | 134,000 |
| 1996/06/18 | 646 | 647 | 638 | 643 | 189,000 |
| 1996/06/17 | 639 | 648 | 634 | 648 | 235,000 |
| 1996/06/14 | 624 | 650 | 623 | 638 | 485,000 |
| 1996/06/13 | 622 | 624 | 618 | 618 | 215,000 |
| 1996/06/12 | 610 | 620 | 609 | 613 | 246,000 |
| 1996/06/11 | 607 | 612 | 602 | 609 | 252,000 |
| 1996/06/10 | 609 | 609 | 595 | 606 | 285,000 |
| 1996/06/07 | 621 | 625 | 610 | 611 | 417,000 |
| 1996/06/06 | 635 | 636 | 622 | 625 | 188,000 |
| 1996/06/05 | 628 | 638 | 626 | 638 | 205,000 |
| 1996/06/04 | 621 | 635 | 621 | 628 | 355,000 |
| 1996/06/03 | 647 | 650 | 616 | 616 | 464,000 |
| 1996/05/31 | 649 | 662 | 642 | 655 | 726,000 |
| 1996/05/30 | 640 | 650 | 637 | 648 | 381,000 |
| 1996/05/29 | 652 | 652 | 636 | 637 | 476,000 |
| 1996/05/28 | 652 | 655 | 650 | 651 | 459,000 |
| 1996/05/27 | 660 | 660 | 650 | 651 | 451,000 |
| 1996/05/24 | 668 | 668 | 651 | 652 | 475,000 |
| 1996/05/23 | 665 | 675 | 659 | 665 | 1,888,000 |
| 1996/05/22 | 670 | 681 | 650 | 670 | 4,011,000 |
| 1996/05/21 | 639 | 661 | 639 | 660 | 1,728,000 |
| 1996/05/20 | 633 | 642 | 633 | 637 | 281,000 |
| 1996/05/17 | 644 | 650 | 630 | 636 | 432,000 |
| 1996/05/16 | 644 | 648 | 641 | 645 | 544,000 |
| 1996/05/15 | 630 | 644 | 629 | 643 | 501,000 |
| 1996/05/14 | 624 | 637 | 624 | 628 | 707,000 |
| 1996/05/13 | 637 | 637 | 620 | 623 | 348,000 |
| 1996/05/10 | 635 | 648 | 635 | 637 | 902,000 |
| 1996/05/09 | 645 | 659 | 635 | 635 | 1,649,000 |
| 1996/05/08 | 630 | 639 | 629 | 635 | 401,000 |
| 1996/05/07 | 637 | 647 | 635 | 636 | 376,000 |
| 1996/05/02 | 641 | 659 | 639 | 639 | 1,485,000 |
| 1996/05/01 | 636 | 650 | 636 | 641 | 619,000 |
| 1996/04/30 | 631 | 644 | 631 | 639 | 432,000 |
| 1996/04/26 | 639 | 647 | 631 | 647 | 783,000 |
| 1996/04/25 | 654 | 657 | 635 | 643 | 1,808,000 |
| 1996/04/24 | 628 | 664 | 625 | 652 | 3,468,000 |
| 1996/04/23 | 642 | 643 | 625 | 633 | 1,874,000 |
| 1996/04/22 | 640 | 650 | 638 | 642 | 1,690,000 |
| 1996/04/19 | 632 | 642 | 621 | 622 | 1,245,000 |
| 1996/04/18 | 619 | 647 | 610 | 642 | 3,155,000 |
| 1996/04/17 | 621 | 644 | 615 | 619 | 1,615,000 |
| 1996/04/16 | 670 | 670 | 623 | 630 | 7,073,000 |
| 1996/04/15 | 587 | 660 | 585 | 660 | 10,177,000 |
| 1996/04/12 | 526 | 588 | 525 | 588 | 4,071,000 |
| 1996/04/11 | 536 | 542 | 532 | 539 | 277,000 |
| 1996/04/10 | 537 | 542 | 536 | 536 | 194,000 |
| 1996/04/09 | 536 | 545 | 535 | 543 | 282,000 |
| 1996/04/08 | 544 | 544 | 533 | 533 | 193,000 |
| 1996/04/05 | 537 | 538 | 530 | 534 | 184,000 |
| 1996/04/04 | 541 | 541 | 530 | 530 | 293,000 |
| 1996/04/03 | 538 | 548 | 538 | 538 | 590,000 |
| 1996/04/02 | 537 | 538 | 528 | 535 | 202,000 |
| 1996/04/01 | 533 | 538 | 533 | 533 | 291,000 |
| 1996/03/29 | 527 | 538 | 521 | 538 | 391,000 |
| 1996/03/28 | 529 | 529 | 520 | 521 | 157,000 |
| 1996/03/27 | 507 | 530 | 507 | 519 | 206,000 |
| 1996/03/26 | 513 | 514 | 510 | 510 | 192,000 |
| 1996/03/25 | 514 | 515 | 501 | 510 | 113,000 |
| 1996/03/22 | 500 | 506 | 491 | 494 | 142,000 |
| 1996/03/21 | 500 | 508 | 500 | 507 | 105,000 |
| 1996/03/19 | 500 | 510 | 490 | 495 | 152,000 |
| 1996/03/18 | 501 | 501 | 490 | 497 | 61,000 |
| 1996/03/15 | 476 | 499 | 476 | 480 | 160,000 |
| 1996/03/14 | 480 | 480 | 465 | 480 | 251,000 |
| 1996/03/13 | 491 | 491 | 479 | 482 | 103,000 |
| 1996/03/12 | 500 | 501 | 490 | 500 | 115,000 |
| 1996/03/11 | 499 | 502 | 491 | 495 | 121,000 |
| 1996/03/08 | 504 | 506 | 503 | 505 | 306,000 |
| 1996/03/07 | 510 | 510 | 501 | 506 | 128,000 |
| 1996/03/06 | 501 | 510 | 499 | 510 | 196,000 |
| 1996/03/05 | 501 | 506 | 501 | 502 | 151,000 |
| 1996/03/04 | 513 | 520 | 502 | 502 | 193,000 |
| 1996/03/01 | 502 | 512 | 501 | 503 | 115,000 |
| 1996/02/29 | 503 | 512 | 501 | 512 | 151,000 |
| 1996/02/28 | 501 | 510 | 500 | 506 | 125,000 |
| 1996/02/27 | 512 | 512 | 501 | 506 | 121,000 |
| 1996/02/26 | 513 | 514 | 505 | 512 | 150,000 |
| 1996/02/23 | 515 | 519 | 511 | 511 | 131,000 |
| 1996/02/22 | 519 | 520 | 511 | 511 | 180,000 |
| 1996/02/21 | 515 | 523 | 509 | 518 | 241,000 |
| 1996/02/20 | 511 | 515 | 506 | 508 | 167,000 |
| 1996/02/19 | 510 | 516 | 510 | 513 | 196,000 |
| 1996/02/16 | 528 | 528 | 509 | 510 | 275,000 |
| 1996/02/15 | 531 | 531 | 525 | 528 | 160,000 |
| 1996/02/14 | 523 | 535 | 520 | 531 | 184,000 |
| 1996/02/13 | 530 | 538 | 523 | 523 | 170,000 |
| 1996/02/09 | 544 | 544 | 531 | 540 | 250,000 |
| 1996/02/08 | 541 | 547 | 535 | 540 | 467,000 |
| 1996/02/07 | 546 | 551 | 540 | 551 | 502,000 |
| 1996/02/06 | 540 | 546 | 538 | 546 | 844,000 |
| 1996/02/05 | 552 | 555 | 547 | 550 | 838,000 |
| 1996/02/02 | 550 | 565 | 549 | 562 | 2,789,000 |
| 1996/02/01 | 545 | 545 | 535 | 542 | 759,000 |
| 1996/01/31 | 539 | 553 | 536 | 545 | 2,741,000 |
| 1996/01/30 | 520 | 544 | 519 | 525 | 2,022,000 |
| 1996/01/29 | 510 | 520 | 510 | 519 | 416,000 |
| 1996/01/26 | 525 | 525 | 511 | 511 | 413,000 |
| 1996/01/25 | 519 | 525 | 510 | 525 | 703,000 |
| 1996/01/24 | 530 | 535 | 515 | 518 | 3,372,000 |
| 1996/01/23 | 495 | 530 | 495 | 520 | 3,018,000 |
| 1996/01/22 | 493 | 493 | 487 | 490 | 86,000 |
| 1996/01/19 | 491 | 493 | 488 | 490 | 201,000 |
| 1996/01/18 | 495 | 500 | 490 | 490 | 349,000 |
| 1996/01/17 | 492 | 493 | 490 | 492 | 305,000 |
| 1996/01/16 | 487 | 488 | 481 | 481 | 298,000 |
| 1996/01/12 | 500 | 500 | 488 | 488 | 671,000 |
| 1996/01/11 | 496 | 500 | 491 | 497 | 293,000 |
| 1996/01/10 | 500 | 503 | 497 | 501 | 416,000 |
| 1996/01/09 | 509 | 509 | 499 | 501 | 700,000 |
| 1996/01/08 | 510 | 510 | 495 | 500 | 800,000 |
| 1996/01/05 | 489 | 509 | 488 | 509 | 1,486,000 |
| 1996/01/04 | 494 | 496 | 485 | 487 | 592,000 |