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 |
|---|---|---|---|---|---|
| 2000/12/29 | 265 | 274 | 265 | 274 | 117,000 |
| 2000/12/28 | 276 | 276 | 266 | 275 | 105,000 |
| 2000/12/27 | 266 | 275 | 265 | 274 | 63,000 |
| 2000/12/26 | 276 | 277 | 264 | 269 | 80,000 |
| 2000/12/25 | 284 | 284 | 273 | 276 | 52,000 |
| 2000/12/22 | 270 | 278 | 270 | 274 | 147,000 |
| 2000/12/21 | 277 | 277 | 261 | 270 | 222,000 |
| 2000/12/20 | 286 | 286 | 281 | 285 | 200,000 |
| 2000/12/19 | 292 | 293 | 286 | 286 | 238,000 |
| 2000/12/18 | 277 | 290 | 277 | 290 | 171,000 |
| 2000/12/15 | 299 | 302 | 292 | 292 | 416,000 |
| 2000/12/14 | 297 | 301 | 297 | 300 | 354,000 |
| 2000/12/13 | 294 | 297 | 293 | 297 | 555,000 |
| 2000/12/12 | 290 | 295 | 289 | 295 | 252,000 |
| 2000/12/11 | 285 | 289 | 280 | 288 | 233,000 |
| 2000/12/08 | 282 | 282 | 278 | 280 | 384,000 |
| 2000/12/07 | 279 | 279 | 275 | 276 | 304,000 |
| 2000/12/06 | 273 | 278 | 271 | 277 | 205,000 |
| 2000/12/05 | 270 | 275 | 269 | 273 | 356,000 |
| 2000/12/04 | 266 | 272 | 266 | 269 | 232,000 |
| 2000/12/01 | 260 | 268 | 260 | 264 | 139,000 |
| 2000/11/30 | 258 | 264 | 258 | 262 | 227,000 |
| 2000/11/29 | 265 | 265 | 260 | 261 | 74,000 |
| 2000/11/28 | 272 | 272 | 260 | 260 | 107,000 |
| 2000/11/27 | 270 | 272 | 265 | 267 | 58,000 |
| 2000/11/24 | 265 | 270 | 260 | 270 | 234,000 |
| 2000/11/22 | 260 | 268 | 257 | 257 | 243,000 |
| 2000/11/21 | 256 | 260 | 256 | 260 | 89,000 |
| 2000/11/20 | 266 | 271 | 256 | 256 | 93,000 |
| 2000/11/17 | 255 | 260 | 253 | 258 | 341,000 |
| 2000/11/16 | 263 | 263 | 258 | 258 | 100,000 |
| 2000/11/15 | 268 | 269 | 260 | 263 | 111,000 |
| 2000/11/14 | 265 | 265 | 262 | 262 | 93,000 |
| 2000/11/13 | 267 | 267 | 260 | 265 | 120,000 |
| 2000/11/10 | 274 | 274 | 266 | 267 | 119,000 |
| 2000/11/09 | 270 | 275 | 270 | 272 | 105,000 |
| 2000/11/08 | 275 | 276 | 270 | 273 | 136,000 |
| 2000/11/07 | 273 | 274 | 270 | 273 | 52,000 |
| 2000/11/06 | 265 | 276 | 265 | 273 | 190,000 |
| 2000/11/02 | 268 | 271 | 265 | 270 | 94,000 |
| 2000/11/01 | 262 | 268 | 262 | 266 | 74,000 |
| 2000/10/31 | 265 | 268 | 261 | 262 | 96,000 |
| 2000/10/30 | 265 | 269 | 263 | 265 | 68,000 |
| 2000/10/27 | 274 | 274 | 265 | 265 | 88,000 |
| 2000/10/26 | 270 | 270 | 265 | 266 | 67,000 |
| 2000/10/25 | 275 | 275 | 270 | 271 | 64,000 |
| 2000/10/24 | 266 | 268 | 265 | 265 | 98,000 |
| 2000/10/23 | 263 | 268 | 262 | 266 | 86,000 |
| 2000/10/20 | 262 | 267 | 262 | 265 | 154,000 |
| 2000/10/19 | 260 | 262 | 257 | 262 | 107,000 |
| 2000/10/18 | 265 | 265 | 260 | 263 | 120,000 |
| 2000/10/17 | 268 | 270 | 266 | 266 | 170,000 |
| 2000/10/16 | 272 | 276 | 268 | 268 | 111,000 |
| 2000/10/13 | 269 | 272 | 265 | 272 | 71,000 |
| 2000/10/12 | 272 | 272 | 268 | 270 | 139,000 |
| 2000/10/11 | 275 | 275 | 269 | 272 | 112,000 |
| 2000/10/10 | 278 | 280 | 275 | 277 | 110,000 |
| 2000/10/06 | 282 | 282 | 278 | 278 | 170,000 |
| 2000/10/05 | 279 | 283 | 279 | 280 | 150,000 |
| 2000/10/04 | 280 | 282 | 279 | 279 | 130,000 |
| 2000/10/03 | 281 | 283 | 279 | 280 | 79,000 |
| 2000/10/02 | 278 | 281 | 277 | 281 | 184,000 |
| 2000/09/29 | 283 | 283 | 278 | 283 | 179,000 |
| 2000/09/28 | 275 | 279 | 275 | 277 | 72,000 |
| 2000/09/27 | 271 | 274 | 271 | 271 | 154,000 |
| 2000/09/26 | 279 | 282 | 274 | 274 | 82,000 |
| 2000/09/25 | 288 | 288 | 275 | 279 | 80,000 |
| 2000/09/22 | 280 | 280 | 270 | 274 | 173,000 |
| 2000/09/21 | 281 | 295 | 280 | 284 | 181,000 |
| 2000/09/20 | 284 | 297 | 284 | 296 | 200,000 |
| 2000/09/19 | 276 | 279 | 270 | 279 | 124,000 |
| 2000/09/18 | 267 | 277 | 267 | 271 | 167,000 |
| 2000/09/14 | 267 | 274 | 266 | 266 | 497,000 |
| 2000/09/13 | 277 | 277 | 266 | 267 | 375,000 |
| 2000/09/12 | 290 | 290 | 282 | 282 | 77,000 |
| 2000/09/11 | 288 | 295 | 287 | 290 | 95,000 |
| 2000/09/08 | 288 | 293 | 286 | 286 | 122,000 |
| 2000/09/07 | 290 | 290 | 281 | 282 | 52,000 |
| 2000/09/06 | 294 | 295 | 280 | 280 | 76,000 |
| 2000/09/05 | 291 | 291 | 288 | 291 | 72,000 |
| 2000/09/04 | 291 | 296 | 288 | 291 | 106,000 |
| 2000/09/01 | 283 | 291 | 283 | 288 | 142,000 |
| 2000/08/31 | 295 | 299 | 295 | 298 | 89,000 |
| 2000/08/30 | 294 | 300 | 294 | 300 | 67,000 |
| 2000/08/29 | 302 | 302 | 290 | 300 | 103,000 |
| 2000/08/28 | 309 | 309 | 300 | 302 | 98,000 |
| 2000/08/25 | 310 | 313 | 301 | 306 | 113,000 |
| 2000/08/24 | 297 | 305 | 295 | 302 | 142,000 |
| 2000/08/23 | 293 | 299 | 291 | 298 | 90,000 |
| 2000/08/22 | 291 | 299 | 289 | 293 | 84,000 |
| 2000/08/21 | 293 | 295 | 289 | 290 | 31,000 |
| 2000/08/18 | 291 | 295 | 286 | 295 | 107,000 |
| 2000/08/17 | 291 | 301 | 288 | 290 | 55,000 |
| 2000/08/16 | 300 | 303 | 295 | 295 | 199,000 |
| 2000/08/15 | 295 | 301 | 290 | 301 | 105,000 |
| 2000/08/14 | 300 | 300 | 290 | 295 | 75,000 |
| 2000/08/11 | 295 | 300 | 295 | 300 | 78,000 |
| 2000/08/10 | 290 | 295 | 288 | 295 | 134,000 |
| 2000/08/09 | 290 | 290 | 281 | 287 | 117,000 |
| 2000/08/08 | 290 | 294 | 289 | 290 | 63,000 |
| 2000/08/07 | 289 | 294 | 289 | 291 | 87,000 |
| 2000/08/04 | 285 | 298 | 285 | 294 | 105,000 |
| 2000/08/03 | 286 | 289 | 285 | 289 | 104,000 |
| 2000/08/02 | 290 | 299 | 287 | 288 | 27,000 |
| 2000/08/01 | 287 | 293 | 285 | 293 | 82,000 |
| 2000/07/31 | 278 | 290 | 278 | 287 | 167,000 |
| 2000/07/28 | 296 | 297 | 290 | 293 | 139,000 |
| 2000/07/27 | 300 | 300 | 295 | 296 | 151,000 |
| 2000/07/26 | 305 | 307 | 298 | 301 | 140,000 |
| 2000/07/25 | 311 | 311 | 305 | 308 | 205,000 |
| 2000/07/24 | 311 | 311 | 300 | 311 | 195,000 |
| 2000/07/21 | 301 | 318 | 301 | 308 | 225,000 |
| 2000/07/19 | 308 | 315 | 296 | 311 | 195,000 |
| 2000/07/18 | 317 | 317 | 306 | 308 | 214,000 |
| 2000/07/17 | 322 | 323 | 313 | 320 | 148,000 |
| 2000/07/14 | 320 | 325 | 320 | 322 | 289,000 |
| 2000/07/13 | 326 | 328 | 320 | 320 | 245,000 |
| 2000/07/12 | 335 | 335 | 324 | 326 | 428,000 |
| 2000/07/11 | 327 | 337 | 327 | 334 | 779,000 |
| 2000/07/10 | 333 | 335 | 325 | 327 | 336,000 |
| 2000/07/07 | 325 | 332 | 321 | 328 | 264,000 |
| 2000/07/06 | 326 | 326 | 321 | 324 | 353,000 |
| 2000/07/05 | 330 | 334 | 328 | 329 | 441,000 |
| 2000/07/04 | 329 | 342 | 328 | 330 | 1,615,000 |
| 2000/07/03 | 327 | 332 | 323 | 329 | 971,000 |
| 2000/06/30 | 317 | 319 | 316 | 318 | 367,000 |
| 2000/06/29 | 318 | 318 | 309 | 311 | 260,000 |
| 2000/06/28 | 315 | 319 | 309 | 309 | 270,000 |
| 2000/06/27 | 306 | 313 | 306 | 309 | 199,000 |
| 2000/06/26 | 310 | 310 | 299 | 299 | 239,000 |
| 2000/06/23 | 307 | 309 | 303 | 306 | 140,000 |
| 2000/06/22 | 315 | 320 | 306 | 307 | 225,000 |
| 2000/06/21 | 320 | 323 | 314 | 318 | 404,000 |
| 2000/06/20 | 311 | 317 | 309 | 315 | 421,000 |
| 2000/06/19 | 309 | 309 | 303 | 308 | 335,000 |
| 2000/06/16 | 305 | 310 | 301 | 305 | 215,000 |
| 2000/06/15 | 310 | 310 | 305 | 307 | 236,000 |
| 2000/06/14 | 320 | 321 | 307 | 314 | 485,000 |
| 2000/06/13 | 335 | 340 | 320 | 323 | 1,494,000 |
| 2000/06/12 | 310 | 333 | 309 | 333 | 2,248,000 |
| 2000/06/09 | 295 | 304 | 295 | 304 | 500,000 |
| 2000/06/08 | 299 | 300 | 296 | 298 | 195,000 |
| 2000/06/07 | 290 | 300 | 290 | 296 | 227,000 |
| 2000/06/06 | 298 | 302 | 285 | 285 | 508,000 |
| 2000/06/05 | 293 | 297 | 293 | 297 | 197,000 |
| 2000/06/02 | 293 | 293 | 288 | 290 | 145,000 |
| 2000/06/01 | 285 | 288 | 275 | 288 | 167,000 |
| 2000/05/31 | 285 | 290 | 280 | 280 | 135,000 |
| 2000/05/30 | 290 | 292 | 285 | 285 | 163,000 |
| 2000/05/29 | 294 | 294 | 285 | 293 | 177,000 |
| 2000/05/26 | 297 | 298 | 292 | 294 | 126,000 |
| 2000/05/25 | 295 | 302 | 293 | 293 | 327,000 |
| 2000/05/24 | 298 | 304 | 295 | 302 | 505,000 |
| 2000/05/23 | 295 | 308 | 295 | 297 | 910,000 |
| 2000/05/22 | 295 | 303 | 290 | 295 | 1,125,000 |
| 2000/05/19 | 282 | 305 | 278 | 300 | 1,128,000 |
| 2000/05/18 | 282 | 282 | 268 | 270 | 219,000 |
| 2000/05/17 | 278 | 283 | 273 | 283 | 173,000 |
| 2000/05/16 | 272 | 274 | 269 | 273 | 99,000 |
| 2000/05/15 | 270 | 272 | 268 | 268 | 112,000 |
| 2000/05/12 | 268 | 270 | 264 | 270 | 61,000 |
| 2000/05/11 | 270 | 270 | 262 | 268 | 80,000 |
| 2000/05/10 | 266 | 270 | 261 | 269 | 70,000 |
| 2000/05/09 | 261 | 264 | 261 | 261 | 85,000 |
| 2000/05/08 | 261 | 264 | 260 | 264 | 59,000 |
| 2000/05/02 | 258 | 263 | 255 | 263 | 88,000 |
| 2000/05/01 | 256 | 259 | 251 | 254 | 223,000 |
| 2000/04/28 | 267 | 267 | 257 | 257 | 208,000 |
| 2000/04/27 | 266 | 266 | 257 | 257 | 168,000 |
| 2000/04/26 | 265 | 266 | 261 | 265 | 139,000 |
| 2000/04/25 | 272 | 272 | 264 | 265 | 138,000 |
| 2000/04/24 | 264 | 264 | 261 | 264 | 193,000 |
| 2000/04/21 | 270 | 271 | 265 | 266 | 98,000 |
| 2000/04/20 | 274 | 275 | 268 | 275 | 213,000 |
| 2000/04/19 | 270 | 279 | 270 | 274 | 97,000 |
| 2000/04/18 | 283 | 283 | 260 | 280 | 265,000 |
| 2000/04/17 | 275 | 280 | 260 | 275 | 270,000 |
| 2000/04/14 | 290 | 291 | 286 | 291 | 164,000 |
| 2000/04/13 | 293 | 295 | 286 | 293 | 127,000 |
| 2000/04/12 | 289 | 292 | 288 | 288 | 180,000 |
| 2000/04/11 | 293 | 293 | 287 | 288 | 109,000 |
| 2000/04/10 | 290 | 293 | 288 | 293 | 255,000 |
| 2000/04/07 | 289 | 289 | 280 | 283 | 326,000 |
| 2000/04/06 | 285 | 293 | 285 | 286 | 176,000 |
| 2000/04/05 | 297 | 298 | 280 | 280 | 248,000 |
| 2000/04/04 | 288 | 306 | 287 | 300 | 794,000 |
| 2000/04/03 | 276 | 288 | 272 | 285 | 221,000 |
| 2000/03/31 | 280 | 285 | 277 | 285 | 104,000 |
| 2000/03/30 | 284 | 285 | 276 | 279 | 85,000 |
| 2000/03/29 | 275 | 285 | 272 | 280 | 135,000 |
| 2000/03/28 | 281 | 281 | 271 | 275 | 260,000 |
| 2000/03/27 | 282 | 282 | 270 | 280 | 250,000 |
| 2000/03/24 | 272 | 280 | 272 | 280 | 246,000 |
| 2000/03/23 | 275 | 275 | 271 | 273 | 65,000 |
| 2000/03/22 | 280 | 280 | 271 | 275 | 124,000 |
| 2000/03/21 | 278 | 281 | 271 | 281 | 102,000 |
| 2000/03/17 | 275 | 283 | 275 | 283 | 108,000 |
| 2000/03/16 | 285 | 289 | 275 | 289 | 207,000 |
| 2000/03/15 | 292 | 292 | 277 | 290 | 750,000 |
| 2000/03/14 | 267 | 273 | 255 | 256 | 224,000 |
| 2000/03/13 | 271 | 276 | 266 | 270 | 297,000 |
| 2000/03/10 | 261 | 271 | 261 | 270 | 408,000 |
| 2000/03/09 | 273 | 277 | 270 | 271 | 143,000 |
| 2000/03/08 | 275 | 277 | 271 | 277 | 111,000 |
| 2000/03/07 | 285 | 290 | 270 | 275 | 156,000 |
| 2000/03/06 | 280 | 290 | 275 | 290 | 427,000 |
| 2000/03/03 | 290 | 295 | 284 | 290 | 873,000 |
| 2000/03/02 | 256 | 275 | 252 | 275 | 261,000 |
| 2000/03/01 | 256 | 257 | 247 | 256 | 306,000 |
| 2000/02/29 | 258 | 259 | 250 | 255 | 155,000 |
| 2000/02/28 | 264 | 277 | 250 | 258 | 81,000 |
| 2000/02/25 | 263 | 263 | 251 | 260 | 103,000 |
| 2000/02/24 | 248 | 252 | 247 | 247 | 80,000 |
| 2000/02/23 | 249 | 250 | 245 | 249 | 157,000 |
| 2000/02/22 | 250 | 250 | 245 | 249 | 105,000 |
| 2000/02/21 | 255 | 255 | 250 | 250 | 94,000 |
| 2000/02/18 | 257 | 260 | 253 | 255 | 85,000 |
| 2000/02/17 | 255 | 259 | 250 | 253 | 183,000 |
| 2000/02/16 | 250 | 251 | 245 | 251 | 213,000 |
| 2000/02/15 | 259 | 259 | 250 | 251 | 175,000 |
| 2000/02/14 | 261 | 261 | 256 | 256 | 149,000 |
| 2000/02/10 | 260 | 265 | 260 | 261 | 161,000 |
| 2000/02/09 | 270 | 275 | 261 | 265 | 137,000 |
| 2000/02/08 | 278 | 284 | 270 | 271 | 143,000 |
| 2000/02/07 | 279 | 280 | 273 | 278 | 118,000 |
| 2000/02/04 | 280 | 285 | 275 | 279 | 129,000 |
| 2000/02/03 | 289 | 289 | 280 | 280 | 92,000 |
| 2000/02/02 | 285 | 290 | 283 | 285 | 152,000 |
| 2000/02/01 | 295 | 295 | 285 | 285 | 142,000 |
| 2000/01/31 | 289 | 295 | 289 | 295 | 116,000 |
| 2000/01/28 | 291 | 296 | 291 | 293 | 155,000 |
| 2000/01/27 | 293 | 298 | 285 | 290 | 118,000 |
| 2000/01/26 | 299 | 300 | 290 | 293 | 246,000 |
| 2000/01/25 | 295 | 301 | 291 | 301 | 207,000 |
| 2000/01/24 | 305 | 305 | 284 | 290 | 120,000 |
| 2000/01/21 | 298 | 305 | 297 | 303 | 317,000 |
| 2000/01/20 | 297 | 297 | 290 | 290 | 135,000 |
| 2000/01/19 | 295 | 297 | 290 | 297 | 81,000 |
| 2000/01/18 | 291 | 298 | 288 | 289 | 106,000 |
| 2000/01/17 | 286 | 289 | 283 | 288 | 114,000 |
| 2000/01/14 | 286 | 286 | 276 | 285 | 142,000 |
| 2000/01/13 | 261 | 286 | 261 | 286 | 304,000 |
| 2000/01/12 | 260 | 261 | 255 | 255 | 81,000 |
| 2000/01/11 | 261 | 265 | 255 | 261 | 95,000 |
| 2000/01/07 | 251 | 259 | 250 | 259 | 50,000 |
| 2000/01/06 | 245 | 255 | 245 | 248 | 91,000 |
| 2000/01/05 | 240 | 244 | 238 | 243 | 156,000 |
| 2000/01/04 | 261 | 261 | 250 | 250 | 46,000 |