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 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 442 | 437 | 440 | 203,000 |
| 2003/12/29 | 429 | 436 | 429 | 436 | 248,000 |
| 2003/12/26 | 432 | 436 | 431 | 433 | 303,000 |
| 2003/12/25 | 435 | 435 | 428 | 430 | 189,000 |
| 2003/12/24 | 427 | 432 | 427 | 430 | 312,000 |
| 2003/12/22 | 425 | 435 | 424 | 431 | 531,000 |
| 2003/12/19 | 435 | 437 | 424 | 425 | 755,000 |
| 2003/12/18 | 433 | 436 | 429 | 432 | 880,000 |
| 2003/12/17 | 432 | 432 | 428 | 429 | 364,000 |
| 2003/12/16 | 428 | 434 | 425 | 431 | 417,000 |
| 2003/12/15 | 427 | 434 | 425 | 431 | 877,000 |
| 2003/12/12 | 423 | 427 | 417 | 426 | 759,000 |
| 2003/12/11 | 417 | 417 | 411 | 416 | 449,000 |
| 2003/12/10 | 417 | 418 | 411 | 411 | 360,000 |
| 2003/12/09 | 417 | 421 | 415 | 416 | 465,000 |
| 2003/12/08 | 416 | 417 | 411 | 417 | 605,000 |
| 2003/12/05 | 427 | 427 | 418 | 419 | 2,010,000 |
| 2003/12/04 | 432 | 435 | 427 | 430 | 501,000 |
| 2003/12/03 | 435 | 439 | 435 | 435 | 178,000 |
| 2003/12/02 | 440 | 442 | 436 | 438 | 207,000 |
| 2003/12/01 | 430 | 437 | 430 | 436 | 461,000 |
| 2003/11/28 | 435 | 439 | 433 | 435 | 651,000 |
| 2003/11/27 | 421 | 440 | 421 | 436 | 1,466,000 |
| 2003/11/26 | 420 | 428 | 418 | 419 | 1,015,000 |
| 2003/11/25 | 435 | 436 | 415 | 415 | 1,001,000 |
| 2003/11/21 | 443 | 444 | 433 | 434 | 323,000 |
| 2003/11/20 | 444 | 449 | 441 | 445 | 390,000 |
| 2003/11/19 | 448 | 448 | 438 | 441 | 556,000 |
| 2003/11/18 | 431 | 435 | 427 | 433 | 414,000 |
| 2003/11/17 | 433 | 440 | 429 | 429 | 718,000 |
| 2003/11/14 | 429 | 445 | 429 | 439 | 1,062,000 |
| 2003/11/13 | 426 | 426 | 415 | 417 | 510,000 |
| 2003/11/12 | 422 | 429 | 414 | 421 | 427,000 |
| 2003/11/11 | 424 | 431 | 417 | 422 | 538,000 |
| 2003/11/10 | 433 | 438 | 426 | 427 | 434,000 |
| 2003/11/07 | 435 | 438 | 433 | 434 | 134,000 |
| 2003/11/06 | 438 | 442 | 433 | 433 | 351,000 |
| 2003/11/05 | 443 | 445 | 439 | 443 | 211,000 |
| 2003/11/04 | 441 | 447 | 438 | 443 | 372,000 |
| 2003/10/31 | 435 | 439 | 433 | 433 | 288,000 |
| 2003/10/30 | 435 | 439 | 435 | 435 | 302,000 |
| 2003/10/29 | 433 | 441 | 433 | 436 | 287,000 |
| 2003/10/28 | 431 | 437 | 428 | 432 | 178,000 |
| 2003/10/27 | 430 | 439 | 428 | 433 | 211,000 |
| 2003/10/24 | 438 | 440 | 427 | 434 | 286,000 |
| 2003/10/23 | 449 | 450 | 436 | 437 | 272,000 |
| 2003/10/22 | 461 | 462 | 448 | 449 | 369,000 |
| 2003/10/21 | 457 | 465 | 457 | 461 | 628,000 |
| 2003/10/20 | 453 | 458 | 453 | 457 | 480,000 |
| 2003/10/17 | 453 | 455 | 448 | 448 | 228,000 |
| 2003/10/16 | 446 | 453 | 443 | 452 | 940,000 |
| 2003/10/15 | 438 | 443 | 435 | 436 | 540,000 |
| 2003/10/14 | 441 | 442 | 432 | 433 | 396,000 |
| 2003/10/10 | 430 | 439 | 428 | 436 | 528,000 |
| 2003/10/09 | 432 | 436 | 424 | 432 | 551,000 |
| 2003/10/08 | 443 | 449 | 437 | 437 | 293,000 |
| 2003/10/07 | 447 | 449 | 442 | 442 | 216,000 |
| 2003/10/06 | 450 | 454 | 445 | 446 | 222,000 |
| 2003/10/03 | 445 | 447 | 441 | 444 | 269,000 |
| 2003/10/02 | 453 | 454 | 441 | 445 | 322,000 |
| 2003/10/01 | 438 | 448 | 437 | 443 | 536,000 |
| 2003/09/30 | 433 | 443 | 430 | 438 | 355,000 |
| 2003/09/29 | 438 | 439 | 431 | 433 | 408,000 |
| 2003/09/26 | 447 | 447 | 434 | 442 | 371,000 |
| 2003/09/25 | 447 | 452 | 446 | 447 | 386,000 |
| 2003/09/24 | 454 | 460 | 443 | 447 | 472,000 |
| 2003/09/22 | 462 | 467 | 446 | 454 | 620,000 |
| 2003/09/19 | 465 | 468 | 462 | 465 | 521,000 |
| 2003/09/18 | 464 | 470 | 462 | 467 | 390,000 |
| 2003/09/17 | 460 | 462 | 457 | 460 | 560,000 |
| 2003/09/16 | 454 | 459 | 453 | 457 | 713,000 |
| 2003/09/12 | 453 | 460 | 451 | 452 | 849,000 |
| 2003/09/11 | 455 | 456 | 449 | 453 | 473,000 |
| 2003/09/10 | 468 | 470 | 454 | 456 | 1,078,000 |
| 2003/09/09 | 470 | 471 | 466 | 469 | 292,000 |
| 2003/09/08 | 470 | 477 | 466 | 475 | 222,000 |
| 2003/09/05 | 465 | 478 | 465 | 472 | 468,000 |
| 2003/09/04 | 471 | 477 | 466 | 467 | 344,000 |
| 2003/09/03 | 475 | 479 | 469 | 471 | 333,000 |
| 2003/09/02 | 480 | 481 | 473 | 474 | 326,000 |
| 2003/09/01 | 473 | 485 | 472 | 482 | 457,000 |
| 2003/08/29 | 468 | 473 | 467 | 469 | 196,000 |
| 2003/08/28 | 470 | 472 | 466 | 467 | 271,000 |
| 2003/08/27 | 463 | 472 | 462 | 466 | 322,000 |
| 2003/08/26 | 464 | 469 | 457 | 462 | 446,000 |
| 2003/08/25 | 470 | 474 | 464 | 464 | 196,000 |
| 2003/08/22 | 478 | 479 | 468 | 468 | 465,000 |
| 2003/08/21 | 480 | 481 | 474 | 479 | 450,000 |
| 2003/08/20 | 489 | 489 | 479 | 485 | 261,000 |
| 2003/08/19 | 483 | 491 | 483 | 489 | 987,000 |
| 2003/08/18 | 467 | 475 | 467 | 473 | 335,000 |
| 2003/08/15 | 470 | 472 | 464 | 467 | 254,000 |
| 2003/08/14 | 458 | 467 | 458 | 467 | 205,000 |
| 2003/08/13 | 466 | 468 | 462 | 465 | 215,000 |
| 2003/08/12 | 463 | 467 | 458 | 464 | 249,000 |
| 2003/08/11 | 453 | 458 | 451 | 458 | 249,000 |
| 2003/08/08 | 452 | 455 | 446 | 452 | 377,000 |
| 2003/08/07 | 455 | 455 | 446 | 447 | 429,000 |
| 2003/08/06 | 450 | 453 | 445 | 452 | 797,000 |
| 2003/08/05 | 463 | 464 | 451 | 451 | 344,000 |
| 2003/08/04 | 470 | 471 | 464 | 468 | 170,000 |
| 2003/08/01 | 460 | 475 | 457 | 468 | 483,000 |
| 2003/07/31 | 465 | 465 | 453 | 455 | 326,000 |
| 2003/07/30 | 465 | 471 | 458 | 465 | 199,000 |
| 2003/07/29 | 470 | 471 | 465 | 467 | 258,000 |
| 2003/07/28 | 461 | 466 | 460 | 465 | 315,000 |
| 2003/07/25 | 462 | 462 | 452 | 453 | 456,000 |
| 2003/07/24 | 469 | 469 | 459 | 461 | 346,000 |
| 2003/07/23 | 465 | 474 | 465 | 471 | 363,000 |
| 2003/07/22 | 465 | 466 | 458 | 459 | 262,000 |
| 2003/07/18 | 441 | 471 | 441 | 468 | 513,000 |
| 2003/07/17 | 459 | 459 | 451 | 451 | 352,000 |
| 2003/07/16 | 476 | 477 | 459 | 465 | 488,000 |
| 2003/07/15 | 474 | 474 | 469 | 471 | 571,000 |
| 2003/07/14 | 463 | 477 | 462 | 472 | 1,993,000 |
| 2003/07/11 | 453 | 471 | 450 | 465 | 910,000 |
| 2003/07/10 | 440 | 455 | 440 | 452 | 345,000 |
| 2003/07/09 | 446 | 450 | 441 | 449 | 501,000 |
| 2003/07/08 | 457 | 457 | 448 | 450 | 429,000 |
| 2003/07/07 | 446 | 457 | 446 | 455 | 362,000 |
| 2003/07/04 | 446 | 456 | 445 | 451 | 361,000 |
| 2003/07/03 | 458 | 458 | 445 | 446 | 609,000 |
| 2003/07/02 | 458 | 458 | 448 | 455 | 528,000 |
| 2003/07/01 | 452 | 464 | 450 | 458 | 1,245,000 |
| 2003/06/30 | 450 | 456 | 448 | 451 | 924,000 |
| 2003/06/27 | 443 | 451 | 443 | 443 | 1,186,000 |
| 2003/06/26 | 438 | 441 | 431 | 439 | 709,000 |
| 2003/06/25 | 424 | 445 | 424 | 442 | 2,294,000 |
| 2003/06/24 | 420 | 426 | 418 | 422 | 946,000 |
| 2003/06/23 | 415 | 424 | 412 | 417 | 448,000 |
| 2003/06/20 | 408 | 416 | 407 | 412 | 409,000 |
| 2003/06/19 | 417 | 419 | 412 | 413 | 367,000 |
| 2003/06/18 | 420 | 426 | 420 | 422 | 336,000 |
| 2003/06/17 | 418 | 420 | 417 | 418 | 370,000 |
| 2003/06/16 | 419 | 421 | 417 | 420 | 385,000 |
| 2003/06/13 | 415 | 421 | 413 | 421 | 582,000 |
| 2003/06/12 | 422 | 424 | 415 | 415 | 459,000 |
| 2003/06/11 | 421 | 427 | 419 | 422 | 357,000 |
| 2003/06/10 | 420 | 424 | 417 | 422 | 230,000 |
| 2003/06/09 | 428 | 428 | 420 | 423 | 199,000 |
| 2003/06/06 | 423 | 428 | 417 | 427 | 367,000 |
| 2003/06/05 | 422 | 423 | 415 | 415 | 258,000 |
| 2003/06/04 | 424 | 428 | 422 | 423 | 246,000 |
| 2003/06/03 | 424 | 427 | 422 | 425 | 179,000 |
| 2003/06/02 | 432 | 433 | 426 | 428 | 186,000 |
| 2003/05/30 | 432 | 442 | 430 | 432 | 430,000 |
| 2003/05/29 | 422 | 439 | 420 | 437 | 492,000 |
| 2003/05/28 | 424 | 430 | 423 | 423 | 122,000 |
| 2003/05/27 | 423 | 426 | 421 | 422 | 157,000 |
| 2003/05/26 | 421 | 429 | 421 | 424 | 96,000 |
| 2003/05/23 | 416 | 430 | 416 | 426 | 211,000 |
| 2003/05/22 | 427 | 428 | 418 | 421 | 140,000 |
| 2003/05/21 | 428 | 433 | 422 | 428 | 270,000 |
| 2003/05/20 | 428 | 438 | 428 | 430 | 184,000 |
| 2003/05/19 | 442 | 442 | 424 | 428 | 186,000 |
| 2003/05/16 | 432 | 445 | 432 | 444 | 354,000 |
| 2003/05/15 | 445 | 452 | 431 | 437 | 1,317,000 |
| 2003/05/14 | 440 | 449 | 440 | 445 | 388,000 |
| 2003/05/13 | 436 | 449 | 436 | 444 | 709,000 |
| 2003/05/12 | 437 | 442 | 435 | 436 | 189,000 |
| 2003/05/09 | 438 | 442 | 432 | 439 | 337,000 |
| 2003/05/08 | 429 | 442 | 429 | 437 | 754,000 |
| 2003/05/07 | 428 | 434 | 425 | 431 | 198,000 |
| 2003/05/06 | 432 | 435 | 429 | 429 | 309,000 |
| 2003/05/02 | 433 | 434 | 426 | 432 | 361,000 |
| 2003/05/01 | 421 | 435 | 421 | 432 | 410,000 |
| 2003/04/30 | 418 | 428 | 418 | 421 | 398,000 |
| 2003/04/28 | 415 | 420 | 411 | 418 | 344,000 |
| 2003/04/25 | 421 | 423 | 414 | 419 | 265,000 |
| 2003/04/24 | 419 | 427 | 418 | 421 | 209,000 |
| 2003/04/23 | 422 | 430 | 421 | 423 | 345,000 |
| 2003/04/22 | 427 | 427 | 420 | 423 | 406,000 |
| 2003/04/21 | 428 | 431 | 427 | 429 | 455,000 |
| 2003/04/18 | 423 | 431 | 420 | 430 | 786,000 |
| 2003/04/17 | 430 | 434 | 426 | 428 | 842,000 |
| 2003/04/16 | 432 | 433 | 420 | 430 | 788,000 |
| 2003/04/15 | 411 | 438 | 411 | 437 | 1,767,000 |
| 2003/04/14 | 411 | 413 | 404 | 412 | 753,000 |
| 2003/04/11 | 406 | 412 | 402 | 411 | 1,128,000 |
| 2003/04/10 | 396 | 405 | 386 | 405 | 480,000 |
| 2003/04/09 | 396 | 399 | 393 | 396 | 216,000 |
| 2003/04/08 | 395 | 398 | 390 | 398 | 351,000 |
| 2003/04/07 | 391 | 400 | 391 | 396 | 356,000 |
| 2003/04/04 | 383 | 390 | 382 | 387 | 301,000 |
| 2003/04/03 | 392 | 393 | 385 | 386 | 345,000 |
| 2003/04/02 | 383 | 389 | 383 | 389 | 192,000 |
| 2003/04/01 | 380 | 386 | 376 | 381 | 65,000 |
| 2003/03/31 | 382 | 386 | 381 | 385 | 229,000 |
| 2003/03/28 | 393 | 393 | 387 | 392 | 325,000 |
| 2003/03/27 | 382 | 393 | 382 | 390 | 292,000 |
| 2003/03/26 | 385 | 387 | 379 | 386 | 243,000 |
| 2003/03/25 | 380 | 383 | 375 | 383 | 190,000 |
| 2003/03/24 | 383 | 391 | 379 | 385 | 264,000 |
| 2003/03/20 | 357 | 383 | 355 | 383 | 875,000 |
| 2003/03/19 | 352 | 352 | 344 | 352 | 504,000 |
| 2003/03/18 | 356 | 360 | 355 | 355 | 381,000 |
| 2003/03/17 | 357 | 358 | 348 | 354 | 329,000 |
| 2003/03/14 | 357 | 363 | 357 | 362 | 749,000 |
| 2003/03/13 | 362 | 367 | 355 | 360 | 274,000 |
| 2003/03/12 | 352 | 361 | 350 | 360 | 509,000 |
| 2003/03/11 | 358 | 362 | 353 | 355 | 272,000 |
| 2003/03/10 | 367 | 367 | 352 | 363 | 342,000 |
| 2003/03/07 | 375 | 376 | 369 | 369 | 349,000 |
| 2003/03/06 | 383 | 389 | 380 | 380 | 228,000 |
| 2003/03/05 | 383 | 385 | 380 | 381 | 235,000 |
| 2003/03/04 | 384 | 391 | 384 | 384 | 143,000 |
| 2003/03/03 | 383 | 386 | 381 | 386 | 154,000 |
| 2003/02/28 | 382 | 386 | 379 | 386 | 92,000 |
| 2003/02/27 | 382 | 384 | 378 | 384 | 117,000 |
| 2003/02/26 | 383 | 387 | 378 | 383 | 122,000 |
| 2003/02/25 | 389 | 389 | 382 | 383 | 204,000 |
| 2003/02/24 | 387 | 391 | 385 | 390 | 233,000 |
| 2003/02/21 | 392 | 395 | 383 | 387 | 371,000 |
| 2003/02/20 | 398 | 404 | 391 | 392 | 1,018,000 |
| 2003/02/19 | 388 | 391 | 386 | 388 | 276,000 |
| 2003/02/18 | 386 | 386 | 379 | 385 | 655,000 |
| 2003/02/17 | 391 | 394 | 380 | 380 | 617,000 |
| 2003/02/14 | 390 | 398 | 386 | 391 | 470,000 |
| 2003/02/13 | 396 | 397 | 390 | 395 | 482,000 |
| 2003/02/12 | 395 | 404 | 395 | 398 | 327,000 |
| 2003/02/10 | 392 | 399 | 392 | 393 | 285,000 |
| 2003/02/07 | 394 | 396 | 394 | 396 | 98,000 |
| 2003/02/06 | 395 | 396 | 392 | 394 | 262,000 |
| 2003/02/05 | 389 | 397 | 389 | 390 | 340,000 |
| 2003/02/04 | 392 | 392 | 389 | 389 | 261,000 |
| 2003/02/03 | 393 | 396 | 388 | 393 | 416,000 |
| 2003/01/31 | 383 | 395 | 383 | 388 | 601,000 |
| 2003/01/30 | 386 | 390 | 384 | 386 | 229,000 |
| 2003/01/29 | 384 | 392 | 383 | 384 | 394,000 |
| 2003/01/28 | 384 | 390 | 380 | 388 | 349,000 |
| 2003/01/27 | 381 | 387 | 377 | 385 | 400,000 |
| 2003/01/24 | 379 | 388 | 375 | 388 | 1,156,000 |
| 2003/01/23 | 369 | 374 | 368 | 371 | 715,000 |
| 2003/01/22 | 380 | 382 | 366 | 368 | 352,000 |
| 2003/01/21 | 375 | 383 | 366 | 381 | 886,000 |
| 2003/01/20 | 370 | 371 | 366 | 370 | 279,000 |
| 2003/01/17 | 373 | 376 | 370 | 370 | 429,000 |
| 2003/01/16 | 376 | 377 | 368 | 370 | 375,000 |
| 2003/01/15 | 372 | 376 | 372 | 376 | 171,000 |
| 2003/01/14 | 369 | 373 | 368 | 371 | 125,000 |
| 2003/01/10 | 376 | 376 | 369 | 374 | 117,000 |
| 2003/01/09 | 369 | 376 | 366 | 376 | 207,000 |
| 2003/01/08 | 373 | 377 | 369 | 369 | 124,000 |
| 2003/01/07 | 375 | 376 | 373 | 373 | 114,000 |
| 2003/01/06 | 365 | 375 | 365 | 375 | 80,000 |