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 |
|---|---|---|---|---|---|
| 2005/12/30 | 621 | 623 | 612 | 614 | 188,000 |
| 2005/12/29 | 622 | 626 | 619 | 626 | 401,000 |
| 2005/12/28 | 619 | 626 | 615 | 625 | 344,000 |
| 2005/12/27 | 615 | 622 | 613 | 619 | 455,000 |
| 2005/12/26 | 615 | 616 | 608 | 614 | 432,000 |
| 2005/12/22 | 620 | 620 | 613 | 615 | 346,000 |
| 2005/12/21 | 618 | 619 | 611 | 619 | 503,000 |
| 2005/12/20 | 606 | 620 | 605 | 620 | 765,000 |
| 2005/12/19 | 595 | 608 | 590 | 608 | 1,032,000 |
| 2005/12/16 | 580 | 595 | 560 | 585 | 1,188,000 |
| 2005/12/15 | 591 | 597 | 584 | 585 | 472,000 |
| 2005/12/14 | 603 | 604 | 590 | 590 | 462,000 |
| 2005/12/13 | 608 | 608 | 602 | 603 | 419,000 |
| 2005/12/12 | 603 | 611 | 598 | 609 | 663,000 |
| 2005/12/09 | 586 | 600 | 585 | 595 | 745,000 |
| 2005/12/08 | 610 | 612 | 590 | 591 | 741,000 |
| 2005/12/07 | 609 | 615 | 606 | 609 | 868,000 |
| 2005/12/06 | 611 | 612 | 601 | 607 | 1,052,000 |
| 2005/12/05 | 600 | 615 | 600 | 611 | 911,000 |
| 2005/12/02 | 603 | 606 | 595 | 598 | 634,000 |
| 2005/12/01 | 598 | 603 | 598 | 603 | 581,000 |
| 2005/11/30 | 604 | 606 | 592 | 597 | 788,000 |
| 2005/11/29 | 582 | 604 | 582 | 602 | 1,026,000 |
| 2005/11/28 | 579 | 585 | 574 | 579 | 1,122,000 |
| 2005/11/25 | 596 | 600 | 587 | 589 | 770,000 |
| 2005/11/24 | 611 | 617 | 606 | 606 | 379,000 |
| 2005/11/22 | 620 | 621 | 606 | 618 | 233,000 |
| 2005/11/21 | 623 | 628 | 617 | 617 | 351,000 |
| 2005/11/18 | 623 | 623 | 610 | 621 | 546,000 |
| 2005/11/17 | 620 | 626 | 620 | 623 | 311,000 |
| 2005/11/16 | 620 | 628 | 612 | 625 | 447,000 |
| 2005/11/15 | 635 | 638 | 631 | 633 | 320,000 |
| 2005/11/14 | 634 | 639 | 624 | 627 | 577,000 |
| 2005/11/11 | 631 | 636 | 630 | 632 | 471,000 |
| 2005/11/10 | 621 | 630 | 613 | 629 | 637,000 |
| 2005/11/09 | 592 | 638 | 592 | 629 | 1,191,000 |
| 2005/11/08 | 613 | 613 | 601 | 602 | 377,000 |
| 2005/11/07 | 616 | 618 | 611 | 618 | 695,000 |
| 2005/11/04 | 581 | 619 | 581 | 615 | 1,583,000 |
| 2005/11/02 | 582 | 593 | 581 | 586 | 468,000 |
| 2005/11/01 | 580 | 586 | 579 | 582 | 246,000 |
| 2005/10/31 | 573 | 591 | 572 | 587 | 380,000 |
| 2005/10/28 | 578 | 578 | 571 | 575 | 382,000 |
| 2005/10/27 | 562 | 571 | 555 | 569 | 525,000 |
| 2005/10/26 | 561 | 564 | 555 | 561 | 359,000 |
| 2005/10/25 | 540 | 561 | 540 | 560 | 623,000 |
| 2005/10/24 | 556 | 558 | 549 | 549 | 179,000 |
| 2005/10/21 | 549 | 559 | 543 | 559 | 404,000 |
| 2005/10/20 | 552 | 556 | 552 | 552 | 171,000 |
| 2005/10/19 | 551 | 555 | 546 | 554 | 342,000 |
| 2005/10/18 | 561 | 562 | 552 | 553 | 405,000 |
| 2005/10/17 | 553 | 561 | 552 | 560 | 530,000 |
| 2005/10/14 | 554 | 558 | 550 | 555 | 516,000 |
| 2005/10/13 | 554 | 559 | 547 | 555 | 447,000 |
| 2005/10/12 | 559 | 565 | 555 | 560 | 471,000 |
| 2005/10/11 | 560 | 562 | 548 | 562 | 1,077,000 |
| 2005/10/07 | 543 | 552 | 540 | 547 | 743,000 |
| 2005/10/06 | 545 | 546 | 534 | 536 | 442,000 |
| 2005/10/05 | 538 | 550 | 533 | 544 | 670,000 |
| 2005/10/04 | 529 | 539 | 528 | 537 | 356,000 |
| 2005/10/03 | 530 | 534 | 521 | 528 | 366,000 |
| 2005/09/30 | 550 | 550 | 535 | 537 | 339,000 |
| 2005/09/29 | 552 | 552 | 543 | 549 | 515,000 |
| 2005/09/28 | 540 | 552 | 540 | 552 | 657,000 |
| 2005/09/27 | 535 | 539 | 531 | 538 | 259,000 |
| 2005/09/26 | 535 | 543 | 534 | 538 | 516,000 |
| 2005/09/22 | 516 | 532 | 511 | 529 | 853,000 |
| 2005/09/21 | 521 | 524 | 517 | 520 | 878,000 |
| 2005/09/20 | 525 | 532 | 524 | 525 | 421,000 |
| 2005/09/16 | 527 | 530 | 523 | 525 | 366,000 |
| 2005/09/15 | 526 | 533 | 524 | 530 | 438,000 |
| 2005/09/14 | 527 | 535 | 527 | 530 | 684,000 |
| 2005/09/13 | 535 | 535 | 529 | 531 | 830,000 |
| 2005/09/12 | 528 | 533 | 524 | 531 | 858,000 |
| 2005/09/09 | 519 | 522 | 512 | 518 | 989,000 |
| 2005/09/08 | 519 | 519 | 508 | 513 | 584,000 |
| 2005/09/07 | 521 | 538 | 521 | 528 | 2,528,000 |
| 2005/09/06 | 514 | 518 | 507 | 515 | 1,234,000 |
| 2005/09/05 | 498 | 511 | 498 | 511 | 745,000 |
| 2005/09/02 | 499 | 500 | 494 | 497 | 558,000 |
| 2005/09/01 | 503 | 506 | 500 | 500 | 298,000 |
| 2005/08/31 | 502 | 504 | 502 | 503 | 178,000 |
| 2005/08/30 | 507 | 507 | 502 | 502 | 159,000 |
| 2005/08/29 | 509 | 509 | 505 | 506 | 322,000 |
| 2005/08/26 | 504 | 509 | 502 | 508 | 456,000 |
| 2005/08/25 | 496 | 505 | 495 | 502 | 471,000 |
| 2005/08/24 | 499 | 499 | 494 | 497 | 485,000 |
| 2005/08/23 | 495 | 503 | 493 | 500 | 1,058,000 |
| 2005/08/22 | 492 | 493 | 487 | 491 | 460,000 |
| 2005/08/19 | 493 | 501 | 493 | 495 | 1,663,000 |
| 2005/08/18 | 485 | 493 | 481 | 491 | 881,000 |
| 2005/08/17 | 478 | 484 | 478 | 481 | 315,000 |
| 2005/08/16 | 481 | 487 | 480 | 483 | 807,000 |
| 2005/08/15 | 470 | 477 | 470 | 476 | 391,000 |
| 2005/08/12 | 483 | 483 | 468 | 468 | 329,000 |
| 2005/08/11 | 484 | 485 | 478 | 482 | 523,000 |
| 2005/08/10 | 480 | 485 | 473 | 482 | 439,000 |
| 2005/08/09 | 471 | 480 | 468 | 474 | 427,000 |
| 2005/08/08 | 464 | 472 | 459 | 470 | 388,000 |
| 2005/08/05 | 475 | 475 | 463 | 465 | 334,000 |
| 2005/08/04 | 478 | 478 | 471 | 476 | 363,000 |
| 2005/08/03 | 470 | 486 | 469 | 480 | 1,342,000 |
| 2005/08/02 | 490 | 491 | 483 | 488 | 484,000 |
| 2005/08/01 | 480 | 490 | 480 | 489 | 463,000 |
| 2005/07/29 | 481 | 483 | 476 | 480 | 291,000 |
| 2005/07/28 | 482 | 486 | 481 | 481 | 277,000 |
| 2005/07/27 | 480 | 484 | 479 | 482 | 192,000 |
| 2005/07/26 | 479 | 481 | 477 | 479 | 204,000 |
| 2005/07/25 | 478 | 479 | 475 | 478 | 233,000 |
| 2005/07/22 | 477 | 480 | 475 | 475 | 333,000 |
| 2005/07/21 | 489 | 489 | 479 | 480 | 317,000 |
| 2005/07/20 | 480 | 488 | 480 | 488 | 862,000 |
| 2005/07/19 | 476 | 478 | 474 | 477 | 330,000 |
| 2005/07/15 | 475 | 478 | 473 | 476 | 730,000 |
| 2005/07/14 | 467 | 473 | 466 | 470 | 677,000 |
| 2005/07/13 | 465 | 468 | 464 | 466 | 344,000 |
| 2005/07/12 | 462 | 465 | 460 | 464 | 291,000 |
| 2005/07/11 | 460 | 462 | 459 | 459 | 120,000 |
| 2005/07/08 | 455 | 462 | 455 | 457 | 227,000 |
| 2005/07/07 | 461 | 462 | 457 | 459 | 259,000 |
| 2005/07/06 | 458 | 464 | 457 | 462 | 291,000 |
| 2005/07/05 | 461 | 461 | 456 | 457 | 163,000 |
| 2005/07/04 | 460 | 463 | 458 | 463 | 319,000 |
| 2005/07/01 | 456 | 459 | 455 | 455 | 314,000 |
| 2005/06/30 | 457 | 457 | 453 | 453 | 276,000 |
| 2005/06/29 | 453 | 454 | 451 | 453 | 331,000 |
| 2005/06/28 | 447 | 453 | 446 | 453 | 456,000 |
| 2005/06/27 | 449 | 450 | 444 | 446 | 265,000 |
| 2005/06/24 | 449 | 450 | 447 | 450 | 204,000 |
| 2005/06/23 | 449 | 452 | 449 | 449 | 265,000 |
| 2005/06/22 | 448 | 449 | 445 | 449 | 210,000 |
| 2005/06/21 | 448 | 450 | 445 | 447 | 512,000 |
| 2005/06/20 | 449 | 450 | 446 | 448 | 437,000 |
| 2005/06/17 | 447 | 450 | 445 | 446 | 483,000 |
| 2005/06/16 | 450 | 450 | 446 | 446 | 271,000 |
| 2005/06/15 | 451 | 451 | 445 | 448 | 139,000 |
| 2005/06/14 | 447 | 452 | 447 | 449 | 337,000 |
| 2005/06/13 | 446 | 448 | 443 | 443 | 225,000 |
| 2005/06/10 | 442 | 447 | 439 | 446 | 457,000 |
| 2005/06/09 | 443 | 444 | 438 | 442 | 389,000 |
| 2005/06/08 | 441 | 444 | 439 | 440 | 275,000 |
| 2005/06/07 | 441 | 445 | 440 | 445 | 156,000 |
| 2005/06/06 | 437 | 443 | 437 | 442 | 299,000 |
| 2005/06/03 | 441 | 442 | 439 | 440 | 203,000 |
| 2005/06/02 | 446 | 453 | 443 | 444 | 418,000 |
| 2005/06/01 | 438 | 446 | 438 | 446 | 200,000 |
| 2005/05/31 | 444 | 444 | 438 | 443 | 234,000 |
| 2005/05/30 | 436 | 444 | 436 | 444 | 287,000 |
| 2005/05/27 | 441 | 441 | 436 | 440 | 387,000 |
| 2005/05/26 | 440 | 440 | 432 | 437 | 334,000 |
| 2005/05/25 | 450 | 450 | 441 | 441 | 243,000 |
| 2005/05/24 | 446 | 450 | 443 | 445 | 244,000 |
| 2005/05/23 | 445 | 449 | 443 | 446 | 137,000 |
| 2005/05/20 | 450 | 451 | 446 | 447 | 236,000 |
| 2005/05/19 | 443 | 450 | 443 | 449 | 266,000 |
| 2005/05/18 | 440 | 445 | 440 | 442 | 96,000 |
| 2005/05/17 | 455 | 456 | 438 | 440 | 434,000 |
| 2005/05/16 | 448 | 453 | 446 | 446 | 108,000 |
| 2005/05/13 | 457 | 457 | 453 | 453 | 147,000 |
| 2005/05/12 | 462 | 462 | 458 | 459 | 150,000 |
| 2005/05/11 | 457 | 462 | 456 | 461 | 210,000 |
| 2005/05/10 | 462 | 463 | 459 | 461 | 221,000 |
| 2005/05/09 | 458 | 462 | 454 | 458 | 353,000 |
| 2005/05/06 | 462 | 462 | 457 | 462 | 187,000 |
| 2005/05/02 | 455 | 457 | 452 | 454 | 297,000 |
| 2005/04/28 | 455 | 457 | 452 | 454 | 242,000 |
| 2005/04/27 | 449 | 454 | 449 | 451 | 151,000 |
| 2005/04/26 | 451 | 454 | 450 | 453 | 75,000 |
| 2005/04/25 | 449 | 455 | 447 | 452 | 225,000 |
| 2005/04/22 | 457 | 457 | 449 | 454 | 225,000 |
| 2005/04/21 | 445 | 445 | 435 | 442 | 415,000 |
| 2005/04/20 | 448 | 452 | 446 | 450 | 287,000 |
| 2005/04/19 | 444 | 446 | 440 | 443 | 364,000 |
| 2005/04/18 | 441 | 446 | 434 | 441 | 409,000 |
| 2005/04/15 | 452 | 458 | 451 | 454 | 326,000 |
| 2005/04/14 | 461 | 466 | 460 | 461 | 225,000 |
| 2005/04/13 | 461 | 466 | 460 | 466 | 486,000 |
| 2005/04/12 | 462 | 468 | 462 | 463 | 585,000 |
| 2005/04/11 | 469 | 471 | 459 | 466 | 560,000 |
| 2005/04/08 | 471 | 478 | 470 | 476 | 675,000 |
| 2005/04/07 | 470 | 474 | 469 | 469 | 410,000 |
| 2005/04/06 | 475 | 478 | 473 | 473 | 662,000 |
| 2005/04/05 | 467 | 474 | 467 | 472 | 1,029,000 |
| 2005/04/04 | 460 | 468 | 460 | 466 | 304,000 |
| 2005/04/01 | 457 | 469 | 457 | 469 | 239,000 |
| 2005/03/31 | 463 | 464 | 459 | 464 | 169,000 |
| 2005/03/30 | 457 | 465 | 450 | 459 | 402,000 |
| 2005/03/29 | 467 | 467 | 458 | 458 | 488,000 |
| 2005/03/28 | 460 | 467 | 460 | 465 | 483,000 |
| 2005/03/25 | 454 | 458 | 453 | 458 | 286,000 |
| 2005/03/24 | 457 | 457 | 454 | 454 | 287,000 |
| 2005/03/23 | 457 | 458 | 452 | 457 | 252,000 |
| 2005/03/22 | 456 | 458 | 453 | 456 | 305,000 |
| 2005/03/18 | 449 | 454 | 449 | 453 | 355,000 |
| 2005/03/17 | 452 | 452 | 448 | 449 | 231,000 |
| 2005/03/16 | 453 | 453 | 448 | 451 | 238,000 |
| 2005/03/15 | 459 | 460 | 451 | 453 | 297,000 |
| 2005/03/14 | 462 | 465 | 458 | 458 | 360,000 |
| 2005/03/11 | 454 | 465 | 454 | 461 | 596,000 |
| 2005/03/10 | 460 | 463 | 456 | 456 | 307,000 |
| 2005/03/09 | 463 | 469 | 461 | 464 | 611,000 |
| 2005/03/08 | 467 | 468 | 465 | 465 | 370,000 |
| 2005/03/07 | 471 | 472 | 468 | 470 | 578,000 |
| 2005/03/04 | 470 | 475 | 468 | 473 | 390,000 |
| 2005/03/03 | 474 | 478 | 471 | 475 | 278,000 |
| 2005/03/02 | 474 | 478 | 471 | 476 | 336,000 |
| 2005/03/01 | 470 | 475 | 469 | 474 | 313,000 |
| 2005/02/28 | 470 | 472 | 469 | 470 | 260,000 |
| 2005/02/25 | 470 | 472 | 467 | 469 | 382,000 |
| 2005/02/24 | 460 | 468 | 460 | 467 | 559,000 |
| 2005/02/23 | 456 | 461 | 455 | 458 | 298,000 |
| 2005/02/22 | 460 | 463 | 458 | 459 | 356,000 |
| 2005/02/21 | 459 | 463 | 455 | 460 | 559,000 |
| 2005/02/18 | 457 | 460 | 457 | 458 | 350,000 |
| 2005/02/17 | 457 | 460 | 455 | 458 | 362,000 |
| 2005/02/16 | 458 | 463 | 455 | 460 | 574,000 |
| 2005/02/15 | 452 | 457 | 452 | 456 | 294,000 |
| 2005/02/14 | 458 | 461 | 455 | 457 | 317,000 |
| 2005/02/10 | 460 | 461 | 455 | 456 | 454,000 |
| 2005/02/09 | 457 | 465 | 457 | 464 | 916,000 |
| 2005/02/08 | 453 | 457 | 453 | 456 | 314,000 |
| 2005/02/07 | 451 | 454 | 449 | 453 | 438,000 |
| 2005/02/04 | 447 | 456 | 446 | 455 | 682,000 |
| 2005/02/03 | 445 | 450 | 445 | 449 | 955,000 |
| 2005/02/02 | 445 | 447 | 443 | 445 | 913,000 |
| 2005/02/01 | 443 | 445 | 442 | 444 | 422,000 |
| 2005/01/31 | 442 | 446 | 441 | 445 | 516,000 |
| 2005/01/28 | 443 | 445 | 440 | 443 | 721,000 |
| 2005/01/27 | 442 | 442 | 441 | 441 | 222,000 |
| 2005/01/26 | 438 | 444 | 437 | 442 | 702,000 |
| 2005/01/25 | 443 | 443 | 439 | 440 | 472,000 |
| 2005/01/24 | 428 | 445 | 428 | 443 | 2,005,000 |
| 2005/01/21 | 417 | 424 | 416 | 424 | 358,000 |
| 2005/01/20 | 422 | 424 | 417 | 419 | 579,000 |
| 2005/01/19 | 428 | 430 | 426 | 426 | 599,000 |
| 2005/01/18 | 427 | 429 | 423 | 425 | 419,000 |
| 2005/01/17 | 421 | 423 | 419 | 422 | 262,000 |
| 2005/01/14 | 421 | 423 | 418 | 423 | 306,000 |
| 2005/01/13 | 427 | 428 | 423 | 425 | 210,000 |
| 2005/01/12 | 429 | 430 | 426 | 428 | 416,000 |
| 2005/01/11 | 421 | 427 | 421 | 426 | 364,000 |
| 2005/01/07 | 418 | 420 | 418 | 419 | 313,000 |
| 2005/01/06 | 420 | 421 | 416 | 418 | 401,000 |
| 2005/01/05 | 421 | 423 | 418 | 420 | 255,000 |
| 2005/01/04 | 419 | 421 | 418 | 421 | 67,000 |