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 |
|---|---|---|---|---|---|
| 2001/12/28 | 364 | 375 | 364 | 373 | 214,000 |
| 2001/12/27 | 360 | 370 | 360 | 369 | 483,000 |
| 2001/12/26 | 365 | 370 | 361 | 361 | 288,000 |
| 2001/12/25 | 360 | 372 | 360 | 372 | 332,000 |
| 2001/12/21 | 365 | 370 | 361 | 370 | 293,000 |
| 2001/12/20 | 374 | 374 | 365 | 370 | 306,000 |
| 2001/12/19 | 373 | 375 | 368 | 375 | 495,000 |
| 2001/12/18 | 368 | 372 | 368 | 371 | 283,000 |
| 2001/12/17 | 367 | 373 | 362 | 366 | 313,000 |
| 2001/12/14 | 371 | 376 | 370 | 372 | 490,000 |
| 2001/12/13 | 376 | 377 | 372 | 376 | 221,000 |
| 2001/12/12 | 367 | 380 | 363 | 378 | 382,000 |
| 2001/12/11 | 374 | 374 | 367 | 367 | 331,000 |
| 2001/12/10 | 379 | 379 | 373 | 374 | 272,000 |
| 2001/12/07 | 376 | 382 | 372 | 375 | 646,000 |
| 2001/12/06 | 370 | 374 | 365 | 370 | 374,000 |
| 2001/12/05 | 372 | 374 | 364 | 371 | 512,000 |
| 2001/12/04 | 370 | 375 | 367 | 372 | 464,000 |
| 2001/12/03 | 380 | 381 | 376 | 379 | 823,000 |
| 2001/11/30 | 364 | 384 | 362 | 371 | 1,203,000 |
| 2001/11/29 | 349 | 367 | 346 | 364 | 681,000 |
| 2001/11/28 | 355 | 356 | 346 | 346 | 310,000 |
| 2001/11/27 | 358 | 360 | 355 | 357 | 328,000 |
| 2001/11/26 | 349 | 357 | 349 | 357 | 452,000 |
| 2001/11/22 | 352 | 354 | 347 | 354 | 316,000 |
| 2001/11/21 | 354 | 354 | 344 | 347 | 555,000 |
| 2001/11/20 | 341 | 358 | 341 | 358 | 1,649,000 |
| 2001/11/19 | 320 | 332 | 320 | 330 | 280,000 |
| 2001/11/16 | 321 | 329 | 319 | 325 | 380,000 |
| 2001/11/15 | 312 | 326 | 312 | 326 | 212,000 |
| 2001/11/14 | 314 | 317 | 310 | 312 | 333,000 |
| 2001/11/13 | 318 | 318 | 305 | 308 | 267,000 |
| 2001/11/12 | 333 | 333 | 320 | 321 | 139,000 |
| 2001/11/09 | 327 | 328 | 321 | 323 | 292,000 |
| 2001/11/08 | 325 | 330 | 321 | 327 | 231,000 |
| 2001/11/07 | 332 | 333 | 320 | 325 | 579,000 |
| 2001/11/06 | 333 | 335 | 325 | 330 | 509,000 |
| 2001/11/05 | 340 | 342 | 330 | 334 | 478,000 |
| 2001/11/02 | 331 | 340 | 331 | 340 | 673,000 |
| 2001/11/01 | 331 | 332 | 328 | 331 | 268,000 |
| 2001/10/31 | 325 | 329 | 322 | 326 | 315,000 |
| 2001/10/30 | 325 | 327 | 320 | 327 | 340,000 |
| 2001/10/29 | 338 | 339 | 326 | 326 | 361,000 |
| 2001/10/26 | 343 | 343 | 331 | 334 | 472,000 |
| 2001/10/25 | 348 | 348 | 335 | 338 | 723,000 |
| 2001/10/24 | 335 | 345 | 334 | 341 | 447,000 |
| 2001/10/23 | 335 | 340 | 333 | 335 | 291,000 |
| 2001/10/22 | 336 | 339 | 327 | 330 | 287,000 |
| 2001/10/19 | 325 | 334 | 318 | 333 | 363,000 |
| 2001/10/18 | 330 | 330 | 324 | 325 | 295,000 |
| 2001/10/17 | 338 | 339 | 331 | 334 | 312,000 |
| 2001/10/16 | 335 | 343 | 333 | 341 | 262,000 |
| 2001/10/15 | 336 | 340 | 335 | 337 | 130,000 |
| 2001/10/12 | 345 | 347 | 334 | 345 | 356,000 |
| 2001/10/11 | 343 | 348 | 337 | 348 | 296,000 |
| 2001/10/10 | 345 | 346 | 342 | 342 | 137,000 |
| 2001/10/09 | 353 | 353 | 341 | 345 | 157,000 |
| 2001/10/05 | 360 | 361 | 350 | 353 | 193,000 |
| 2001/10/04 | 370 | 373 | 355 | 359 | 254,000 |
| 2001/10/03 | 365 | 370 | 360 | 366 | 188,000 |
| 2001/10/02 | 356 | 367 | 351 | 365 | 244,000 |
| 2001/10/01 | 341 | 357 | 339 | 351 | 291,000 |
| 2001/09/28 | 350 | 354 | 343 | 349 | 135,000 |
| 2001/09/27 | 348 | 350 | 335 | 339 | 196,000 |
| 2001/09/26 | 334 | 349 | 334 | 349 | 143,000 |
| 2001/09/25 | 354 | 354 | 338 | 339 | 226,000 |
| 2001/09/21 | 335 | 339 | 330 | 339 | 157,000 |
| 2001/09/20 | 341 | 345 | 339 | 345 | 263,000 |
| 2001/09/19 | 346 | 354 | 343 | 351 | 260,000 |
| 2001/09/18 | 328 | 342 | 328 | 336 | 118,000 |
| 2001/09/17 | 326 | 330 | 323 | 326 | 174,000 |
| 2001/09/14 | 344 | 349 | 339 | 344 | 384,000 |
| 2001/09/13 | 321 | 335 | 317 | 334 | 431,000 |
| 2001/09/12 | 311 | 330 | 311 | 311 | 716,000 |
| 2001/09/11 | 358 | 358 | 351 | 351 | 155,000 |
| 2001/09/10 | 354 | 356 | 347 | 356 | 226,000 |
| 2001/09/07 | 360 | 366 | 355 | 366 | 127,000 |
| 2001/09/06 | 360 | 369 | 360 | 369 | 99,000 |
| 2001/09/05 | 369 | 370 | 360 | 365 | 178,000 |
| 2001/09/04 | 366 | 370 | 350 | 369 | 603,000 |
| 2001/09/03 | 380 | 381 | 365 | 374 | 324,000 |
| 2001/08/31 | 380 | 396 | 375 | 385 | 333,000 |
| 2001/08/30 | 395 | 395 | 384 | 388 | 182,000 |
| 2001/08/29 | 402 | 404 | 395 | 395 | 298,000 |
| 2001/08/28 | 409 | 409 | 402 | 408 | 459,000 |
| 2001/08/27 | 411 | 415 | 407 | 408 | 525,000 |
| 2001/08/24 | 400 | 408 | 397 | 405 | 770,000 |
| 2001/08/23 | 395 | 402 | 390 | 390 | 486,000 |
| 2001/08/22 | 389 | 392 | 385 | 390 | 243,000 |
| 2001/08/21 | 390 | 392 | 388 | 389 | 193,000 |
| 2001/08/20 | 390 | 395 | 390 | 390 | 161,000 |
| 2001/08/17 | 400 | 400 | 395 | 395 | 131,000 |
| 2001/08/16 | 398 | 405 | 396 | 398 | 424,000 |
| 2001/08/15 | 390 | 405 | 389 | 402 | 683,000 |
| 2001/08/14 | 385 | 391 | 382 | 390 | 244,000 |
| 2001/08/13 | 390 | 390 | 378 | 381 | 313,000 |
| 2001/08/10 | 394 | 397 | 386 | 390 | 872,000 |
| 2001/08/09 | 393 | 394 | 384 | 384 | 235,000 |
| 2001/08/08 | 393 | 398 | 391 | 396 | 483,000 |
| 2001/08/07 | 381 | 392 | 380 | 392 | 280,000 |
| 2001/08/06 | 390 | 390 | 381 | 386 | 118,000 |
| 2001/08/03 | 390 | 394 | 381 | 385 | 391,000 |
| 2001/08/02 | 384 | 394 | 384 | 390 | 394,000 |
| 2001/08/01 | 380 | 384 | 375 | 384 | 348,000 |
| 2001/07/31 | 372 | 379 | 371 | 379 | 273,000 |
| 2001/07/30 | 385 | 388 | 370 | 371 | 321,000 |
| 2001/07/27 | 383 | 389 | 382 | 386 | 538,000 |
| 2001/07/26 | 378 | 383 | 374 | 381 | 286,000 |
| 2001/07/25 | 375 | 386 | 370 | 376 | 427,000 |
| 2001/07/24 | 361 | 381 | 361 | 381 | 593,000 |
| 2001/07/23 | 379 | 380 | 360 | 368 | 788,000 |
| 2001/07/19 | 383 | 386 | 375 | 380 | 666,000 |
| 2001/07/18 | 405 | 407 | 386 | 388 | 671,000 |
| 2001/07/17 | 405 | 408 | 401 | 404 | 553,000 |
| 2001/07/16 | 409 | 416 | 403 | 414 | 1,154,000 |
| 2001/07/13 | 398 | 409 | 392 | 408 | 775,000 |
| 2001/07/12 | 390 | 398 | 390 | 394 | 928,000 |
| 2001/07/11 | 400 | 400 | 385 | 385 | 717,000 |
| 2001/07/10 | 405 | 410 | 400 | 406 | 554,000 |
| 2001/07/09 | 400 | 410 | 393 | 405 | 915,000 |
| 2001/07/06 | 419 | 419 | 409 | 415 | 1,416,000 |
| 2001/07/05 | 425 | 430 | 422 | 425 | 1,418,000 |
| 2001/07/04 | 435 | 440 | 422 | 430 | 3,919,000 |
| 2001/07/03 | 407 | 432 | 406 | 430 | 5,355,000 |
| 2001/07/02 | 405 | 408 | 402 | 406 | 854,000 |
| 2001/06/29 | 413 | 414 | 405 | 406 | 1,688,000 |
| 2001/06/28 | 416 | 418 | 403 | 404 | 2,343,000 |
| 2001/06/27 | 402 | 416 | 401 | 408 | 4,226,000 |
| 2001/06/26 | 393 | 403 | 392 | 401 | 1,157,000 |
| 2001/06/25 | 396 | 404 | 391 | 393 | 2,134,000 |
| 2001/06/22 | 388 | 398 | 385 | 397 | 1,627,000 |
| 2001/06/21 | 379 | 387 | 378 | 386 | 731,000 |
| 2001/06/20 | 371 | 373 | 362 | 372 | 660,000 |
| 2001/06/19 | 374 | 381 | 370 | 370 | 584,000 |
| 2001/06/18 | 380 | 385 | 371 | 373 | 712,000 |
| 2001/06/15 | 385 | 385 | 377 | 381 | 961,000 |
| 2001/06/14 | 389 | 399 | 387 | 390 | 3,051,000 |
| 2001/06/13 | 378 | 390 | 377 | 386 | 2,048,000 |
| 2001/06/12 | 384 | 386 | 374 | 376 | 1,647,000 |
| 2001/06/11 | 370 | 388 | 368 | 385 | 3,510,000 |
| 2001/06/08 | 370 | 370 | 365 | 365 | 931,000 |
| 2001/06/07 | 372 | 372 | 363 | 368 | 1,214,000 |
| 2001/06/06 | 375 | 382 | 367 | 373 | 5,633,000 |
| 2001/06/05 | 340 | 365 | 337 | 365 | 2,437,000 |
| 2001/06/04 | 335 | 336 | 330 | 333 | 400,000 |
| 2001/06/01 | 336 | 338 | 331 | 335 | 392,000 |
| 2001/05/31 | 333 | 337 | 330 | 336 | 494,000 |
| 2001/05/30 | 347 | 347 | 333 | 333 | 407,000 |
| 2001/05/29 | 348 | 350 | 345 | 347 | 275,000 |
| 2001/05/28 | 350 | 352 | 346 | 348 | 554,000 |
| 2001/05/25 | 348 | 353 | 345 | 351 | 885,000 |
| 2001/05/24 | 345 | 349 | 338 | 343 | 456,000 |
| 2001/05/23 | 348 | 350 | 343 | 350 | 416,000 |
| 2001/05/22 | 351 | 352 | 344 | 348 | 726,000 |
| 2001/05/21 | 328 | 340 | 327 | 336 | 683,000 |
| 2001/05/18 | 333 | 336 | 328 | 333 | 282,000 |
| 2001/05/17 | 336 | 338 | 326 | 331 | 273,000 |
| 2001/05/16 | 332 | 334 | 330 | 333 | 220,000 |
| 2001/05/15 | 329 | 333 | 328 | 332 | 389,000 |
| 2001/05/14 | 336 | 340 | 331 | 337 | 269,000 |
| 2001/05/11 | 349 | 352 | 335 | 345 | 357,000 |
| 2001/05/10 | 335 | 345 | 333 | 345 | 307,000 |
| 2001/05/09 | 344 | 344 | 336 | 340 | 367,000 |
| 2001/05/08 | 351 | 351 | 340 | 344 | 463,000 |
| 2001/05/07 | 360 | 360 | 351 | 351 | 293,000 |
| 2001/05/02 | 365 | 365 | 355 | 360 | 462,000 |
| 2001/05/01 | 358 | 363 | 353 | 360 | 570,000 |
| 2001/04/27 | 361 | 362 | 352 | 358 | 399,000 |
| 2001/04/26 | 360 | 372 | 360 | 362 | 1,204,000 |
| 2001/04/25 | 368 | 368 | 355 | 360 | 766,000 |
| 2001/04/24 | 343 | 369 | 341 | 363 | 1,740,000 |
| 2001/04/23 | 341 | 348 | 341 | 343 | 378,000 |
| 2001/04/20 | 341 | 350 | 338 | 343 | 963,000 |
| 2001/04/19 | 350 | 354 | 340 | 348 | 584,000 |
| 2001/04/18 | 350 | 356 | 346 | 350 | 436,000 |
| 2001/04/17 | 348 | 350 | 342 | 350 | 1,062,000 |
| 2001/04/16 | 358 | 361 | 350 | 351 | 1,018,000 |
| 2001/04/13 | 368 | 373 | 356 | 362 | 1,426,000 |
| 2001/04/12 | 360 | 366 | 354 | 365 | 3,669,000 |
| 2001/04/11 | 396 | 402 | 361 | 363 | 11,616,000 |
| 2001/04/10 | 387 | 387 | 387 | 387 | 1,317,000 |
| 2001/04/09 | 309 | 310 | 302 | 307 | 289,000 |
| 2001/04/06 | 306 | 310 | 293 | 310 | 399,000 |
| 2001/04/05 | 296 | 311 | 296 | 306 | 805,000 |
| 2001/04/04 | 287 | 297 | 287 | 295 | 170,000 |
| 2001/04/03 | 285 | 292 | 284 | 292 | 132,000 |
| 2001/04/02 | 284 | 288 | 280 | 280 | 214,000 |
| 2001/03/30 | 293 | 293 | 280 | 280 | 111,000 |
| 2001/03/29 | 297 | 298 | 288 | 288 | 133,000 |
| 2001/03/28 | 303 | 304 | 296 | 296 | 215,000 |
| 2001/03/27 | 298 | 302 | 295 | 302 | 376,000 |
| 2001/03/26 | 290 | 298 | 288 | 298 | 365,000 |
| 2001/03/23 | 290 | 290 | 284 | 290 | 82,000 |
| 2001/03/22 | 282 | 289 | 282 | 287 | 90,000 |
| 2001/03/21 | 278 | 290 | 278 | 290 | 191,000 |
| 2001/03/19 | 276 | 287 | 276 | 278 | 49,000 |
| 2001/03/16 | 283 | 288 | 275 | 275 | 86,000 |
| 2001/03/15 | 270 | 290 | 265 | 290 | 108,000 |
| 2001/03/14 | 276 | 276 | 270 | 270 | 62,000 |
| 2001/03/13 | 275 | 283 | 273 | 276 | 125,000 |
| 2001/03/12 | 285 | 289 | 280 | 286 | 58,000 |
| 2001/03/09 | 279 | 290 | 279 | 289 | 332,000 |
| 2001/03/08 | 280 | 284 | 278 | 284 | 39,000 |
| 2001/03/07 | 283 | 285 | 275 | 284 | 98,000 |
| 2001/03/06 | 277 | 285 | 277 | 285 | 55,000 |
| 2001/03/05 | 275 | 279 | 273 | 275 | 70,000 |
| 2001/03/02 | 284 | 285 | 275 | 275 | 107,000 |
| 2001/03/01 | 287 | 290 | 283 | 283 | 76,000 |
| 2001/02/28 | 290 | 290 | 286 | 287 | 151,000 |
| 2001/02/27 | 289 | 290 | 287 | 289 | 166,000 |
| 2001/02/26 | 286 | 290 | 286 | 289 | 90,000 |
| 2001/02/23 | 289 | 290 | 283 | 289 | 116,000 |
| 2001/02/22 | 287 | 289 | 283 | 283 | 64,000 |
| 2001/02/21 | 287 | 290 | 287 | 289 | 93,000 |
| 2001/02/20 | 278 | 288 | 278 | 288 | 128,000 |
| 2001/02/19 | 285 | 288 | 284 | 288 | 39,000 |
| 2001/02/16 | 286 | 289 | 285 | 285 | 111,000 |
| 2001/02/15 | 285 | 288 | 284 | 286 | 91,000 |
| 2001/02/14 | 280 | 286 | 275 | 285 | 168,000 |
| 2001/02/13 | 278 | 278 | 273 | 275 | 96,000 |
| 2001/02/09 | 277 | 277 | 273 | 273 | 58,000 |
| 2001/02/08 | 279 | 280 | 275 | 280 | 45,000 |
| 2001/02/07 | 279 | 282 | 278 | 282 | 46,000 |
| 2001/02/06 | 279 | 285 | 275 | 279 | 151,000 |
| 2001/02/05 | 274 | 285 | 272 | 283 | 152,000 |
| 2001/02/02 | 277 | 277 | 272 | 274 | 62,000 |
| 2001/02/01 | 274 | 278 | 271 | 278 | 91,000 |
| 2001/01/31 | 275 | 278 | 274 | 278 | 51,000 |
| 2001/01/30 | 276 | 278 | 275 | 275 | 35,000 |
| 2001/01/29 | 275 | 278 | 272 | 275 | 79,000 |
| 2001/01/26 | 278 | 278 | 272 | 275 | 91,000 |
| 2001/01/25 | 274 | 278 | 271 | 278 | 96,000 |
| 2001/01/24 | 265 | 274 | 265 | 271 | 83,000 |
| 2001/01/23 | 275 | 276 | 270 | 275 | 63,000 |
| 2001/01/22 | 275 | 275 | 270 | 272 | 84,000 |
| 2001/01/19 | 280 | 283 | 270 | 275 | 234,000 |
| 2001/01/18 | 265 | 306 | 260 | 290 | 209,000 |
| 2001/01/17 | 259 | 264 | 259 | 260 | 64,000 |
| 2001/01/16 | 260 | 263 | 258 | 262 | 67,000 |
| 2001/01/15 | 256 | 270 | 256 | 259 | 97,000 |
| 2001/01/12 | 262 | 262 | 254 | 255 | 130,000 |
| 2001/01/11 | 260 | 260 | 254 | 258 | 85,000 |
| 2001/01/10 | 262 | 267 | 252 | 267 | 288,000 |
| 2001/01/09 | 266 | 272 | 266 | 272 | 55,000 |
| 2001/01/05 | 282 | 282 | 272 | 276 | 68,000 |
| 2001/01/04 | 279 | 284 | 276 | 284 | 177,000 |