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 |
|---|---|---|---|---|---|
| 2006/12/29 | 545 | 550 | 544 | 547 | 146,000 |
| 2006/12/28 | 547 | 547 | 543 | 544 | 372,000 |
| 2006/12/27 | 538 | 545 | 538 | 541 | 169,000 |
| 2006/12/26 | 532 | 537 | 528 | 537 | 345,000 |
| 2006/12/25 | 543 | 543 | 532 | 533 | 438,000 |
| 2006/12/22 | 549 | 549 | 545 | 546 | 237,000 |
| 2006/12/21 | 549 | 552 | 548 | 550 | 432,000 |
| 2006/12/20 | 552 | 554 | 548 | 553 | 274,000 |
| 2006/12/19 | 550 | 555 | 543 | 552 | 337,000 |
| 2006/12/18 | 553 | 556 | 549 | 554 | 196,000 |
| 2006/12/15 | 551 | 558 | 550 | 552 | 467,000 |
| 2006/12/14 | 548 | 555 | 546 | 549 | 544,000 |
| 2006/12/13 | 541 | 548 | 538 | 548 | 480,000 |
| 2006/12/12 | 542 | 543 | 531 | 541 | 262,000 |
| 2006/12/11 | 535 | 545 | 534 | 542 | 412,000 |
| 2006/12/08 | 537 | 539 | 534 | 535 | 427,000 |
| 2006/12/07 | 541 | 541 | 534 | 536 | 274,000 |
| 2006/12/06 | 534 | 541 | 532 | 541 | 371,000 |
| 2006/12/05 | 531 | 535 | 528 | 529 | 169,000 |
| 2006/12/04 | 532 | 536 | 528 | 535 | 332,000 |
| 2006/12/01 | 539 | 539 | 530 | 532 | 589,000 |
| 2006/11/30 | 533 | 544 | 533 | 542 | 237,000 |
| 2006/11/29 | 538 | 542 | 532 | 540 | 180,000 |
| 2006/11/28 | 531 | 537 | 527 | 537 | 360,000 |
| 2006/11/27 | 518 | 531 | 518 | 529 | 241,000 |
| 2006/11/24 | 527 | 527 | 521 | 525 | 350,000 |
| 2006/11/22 | 519 | 527 | 518 | 527 | 291,000 |
| 2006/11/21 | 515 | 531 | 515 | 523 | 525,000 |
| 2006/11/20 | 528 | 532 | 523 | 524 | 416,000 |
| 2006/11/17 | 538 | 540 | 530 | 536 | 458,000 |
| 2006/11/16 | 541 | 547 | 540 | 541 | 330,000 |
| 2006/11/15 | 546 | 553 | 545 | 551 | 598,000 |
| 2006/11/14 | 518 | 550 | 518 | 548 | 1,124,000 |
| 2006/11/13 | 531 | 533 | 524 | 527 | 383,000 |
| 2006/11/10 | 538 | 545 | 533 | 534 | 614,000 |
| 2006/11/09 | 531 | 536 | 528 | 536 | 1,048,000 |
| 2006/11/08 | 541 | 542 | 534 | 535 | 365,000 |
| 2006/11/07 | 541 | 545 | 539 | 540 | 558,000 |
| 2006/11/06 | 531 | 543 | 531 | 543 | 449,000 |
| 2006/11/02 | 538 | 546 | 538 | 541 | 674,000 |
| 2006/11/01 | 527 | 540 | 525 | 538 | 512,000 |
| 2006/10/31 | 526 | 528 | 524 | 526 | 264,000 |
| 2006/10/30 | 538 | 538 | 527 | 527 | 362,000 |
| 2006/10/27 | 537 | 537 | 530 | 534 | 363,000 |
| 2006/10/26 | 530 | 533 | 529 | 532 | 297,000 |
| 2006/10/25 | 540 | 540 | 530 | 532 | 424,000 |
| 2006/10/24 | 535 | 538 | 531 | 536 | 531,000 |
| 2006/10/23 | 525 | 528 | 523 | 526 | 280,000 |
| 2006/10/20 | 523 | 528 | 523 | 526 | 285,000 |
| 2006/10/19 | 521 | 525 | 519 | 523 | 508,000 |
| 2006/10/18 | 520 | 521 | 515 | 520 | 306,000 |
| 2006/10/17 | 525 | 526 | 521 | 523 | 491,000 |
| 2006/10/16 | 521 | 527 | 521 | 525 | 500,000 |
| 2006/10/13 | 521 | 525 | 521 | 522 | 202,000 |
| 2006/10/12 | 515 | 526 | 515 | 520 | 626,000 |
| 2006/10/11 | 529 | 533 | 523 | 525 | 437,000 |
| 2006/10/10 | 526 | 538 | 525 | 533 | 473,000 |
| 2006/10/06 | 546 | 547 | 540 | 546 | 508,000 |
| 2006/10/05 | 542 | 565 | 541 | 554 | 1,035,000 |
| 2006/10/04 | 531 | 543 | 531 | 540 | 856,000 |
| 2006/10/03 | 529 | 531 | 522 | 531 | 578,000 |
| 2006/10/02 | 532 | 532 | 524 | 530 | 370,000 |
| 2006/09/29 | 531 | 533 | 526 | 531 | 290,000 |
| 2006/09/28 | 533 | 533 | 524 | 530 | 447,000 |
| 2006/09/27 | 517 | 531 | 512 | 530 | 398,000 |
| 2006/09/26 | 514 | 517 | 510 | 514 | 195,000 |
| 2006/09/25 | 522 | 522 | 492 | 515 | 397,000 |
| 2006/09/22 | 513 | 520 | 513 | 517 | 310,000 |
| 2006/09/21 | 515 | 519 | 512 | 516 | 203,000 |
| 2006/09/20 | 512 | 516 | 511 | 512 | 131,000 |
| 2006/09/19 | 522 | 523 | 516 | 518 | 272,000 |
| 2006/09/15 | 514 | 518 | 510 | 518 | 160,000 |
| 2006/09/14 | 508 | 513 | 507 | 513 | 308,000 |
| 2006/09/13 | 515 | 519 | 509 | 509 | 258,000 |
| 2006/09/12 | 522 | 523 | 507 | 509 | 671,000 |
| 2006/09/11 | 525 | 528 | 521 | 522 | 415,000 |
| 2006/09/08 | 520 | 526 | 520 | 523 | 611,000 |
| 2006/09/07 | 530 | 532 | 520 | 525 | 839,000 |
| 2006/09/06 | 545 | 548 | 535 | 537 | 596,000 |
| 2006/09/05 | 556 | 556 | 543 | 545 | 375,000 |
| 2006/09/04 | 556 | 568 | 553 | 556 | 488,000 |
| 2006/09/01 | 543 | 556 | 540 | 553 | 777,000 |
| 2006/08/31 | 533 | 539 | 531 | 539 | 280,000 |
| 2006/08/30 | 530 | 536 | 528 | 533 | 323,000 |
| 2006/08/29 | 533 | 538 | 531 | 532 | 197,000 |
| 2006/08/28 | 536 | 540 | 531 | 531 | 211,000 |
| 2006/08/25 | 536 | 541 | 533 | 536 | 181,000 |
| 2006/08/24 | 541 | 541 | 532 | 536 | 193,000 |
| 2006/08/23 | 540 | 544 | 536 | 542 | 329,000 |
| 2006/08/22 | 532 | 546 | 532 | 543 | 895,000 |
| 2006/08/21 | 531 | 534 | 529 | 530 | 441,000 |
| 2006/08/18 | 518 | 524 | 516 | 524 | 452,000 |
| 2006/08/17 | 527 | 528 | 517 | 517 | 554,000 |
| 2006/08/16 | 518 | 524 | 517 | 522 | 520,000 |
| 2006/08/15 | 514 | 516 | 512 | 513 | 177,000 |
| 2006/08/14 | 511 | 512 | 507 | 509 | 199,000 |
| 2006/08/11 | 505 | 511 | 505 | 509 | 212,000 |
| 2006/08/10 | 506 | 510 | 504 | 505 | 240,000 |
| 2006/08/09 | 510 | 517 | 501 | 509 | 305,000 |
| 2006/08/08 | 501 | 512 | 500 | 509 | 249,000 |
| 2006/08/07 | 507 | 508 | 498 | 498 | 376,000 |
| 2006/08/04 | 518 | 521 | 506 | 508 | 758,000 |
| 2006/08/03 | 521 | 527 | 521 | 523 | 262,000 |
| 2006/08/02 | 515 | 522 | 509 | 521 | 256,000 |
| 2006/08/01 | 520 | 525 | 518 | 525 | 250,000 |
| 2006/07/31 | 517 | 527 | 516 | 520 | 230,000 |
| 2006/07/28 | 512 | 518 | 511 | 517 | 136,000 |
| 2006/07/27 | 505 | 514 | 501 | 512 | 602,000 |
| 2006/07/26 | 506 | 510 | 494 | 502 | 248,000 |
| 2006/07/25 | 508 | 509 | 503 | 506 | 154,000 |
| 2006/07/24 | 500 | 502 | 492 | 500 | 281,000 |
| 2006/07/21 | 504 | 507 | 499 | 500 | 408,000 |
| 2006/07/20 | 505 | 506 | 501 | 506 | 330,000 |
| 2006/07/19 | 490 | 502 | 488 | 490 | 497,000 |
| 2006/07/18 | 487 | 494 | 474 | 488 | 678,000 |
| 2006/07/14 | 497 | 497 | 480 | 484 | 324,000 |
| 2006/07/13 | 493 | 499 | 490 | 494 | 479,000 |
| 2006/07/12 | 510 | 512 | 496 | 501 | 336,000 |
| 2006/07/11 | 505 | 511 | 505 | 510 | 315,000 |
| 2006/07/10 | 511 | 519 | 495 | 514 | 1,265,000 |
| 2006/07/07 | 537 | 537 | 529 | 531 | 270,000 |
| 2006/07/06 | 542 | 542 | 531 | 536 | 303,000 |
| 2006/07/05 | 536 | 544 | 535 | 541 | 104,000 |
| 2006/07/04 | 541 | 545 | 539 | 545 | 158,000 |
| 2006/07/03 | 547 | 547 | 543 | 544 | 184,000 |
| 2006/06/30 | 540 | 546 | 539 | 546 | 320,000 |
| 2006/06/29 | 530 | 544 | 530 | 535 | 399,000 |
| 2006/06/28 | 542 | 546 | 538 | 538 | 220,000 |
| 2006/06/27 | 542 | 549 | 542 | 549 | 476,000 |
| 2006/06/26 | 545 | 548 | 534 | 542 | 425,000 |
| 2006/06/23 | 531 | 540 | 526 | 540 | 535,000 |
| 2006/06/22 | 539 | 547 | 534 | 547 | 482,000 |
| 2006/06/21 | 528 | 530 | 519 | 529 | 452,000 |
| 2006/06/20 | 525 | 539 | 511 | 527 | 646,000 |
| 2006/06/19 | 534 | 535 | 525 | 530 | 276,000 |
| 2006/06/16 | 520 | 529 | 515 | 528 | 387,000 |
| 2006/06/15 | 522 | 522 | 505 | 510 | 428,000 |
| 2006/06/14 | 487 | 507 | 487 | 497 | 462,000 |
| 2006/06/13 | 484 | 520 | 484 | 500 | 1,122,000 |
| 2006/06/12 | 503 | 509 | 491 | 504 | 415,000 |
| 2006/06/09 | 501 | 514 | 481 | 498 | 702,000 |
| 2006/06/08 | 501 | 508 | 492 | 501 | 715,000 |
| 2006/06/07 | 530 | 538 | 520 | 520 | 690,000 |
| 2006/06/06 | 536 | 547 | 532 | 540 | 870,000 |
| 2006/06/05 | 544 | 548 | 532 | 538 | 852,000 |
| 2006/06/02 | 539 | 545 | 521 | 537 | 1,270,000 |
| 2006/06/01 | 544 | 552 | 543 | 545 | 871,000 |
| 2006/05/31 | 539 | 539 | 530 | 535 | 685,000 |
| 2006/05/30 | 522 | 545 | 514 | 543 | 2,078,000 |
| 2006/05/29 | 537 | 543 | 526 | 530 | 867,000 |
| 2006/05/26 | 533 | 538 | 529 | 532 | 797,000 |
| 2006/05/25 | 537 | 538 | 519 | 523 | 1,227,000 |
| 2006/05/24 | 530 | 537 | 524 | 533 | 1,084,000 |
| 2006/05/23 | 539 | 542 | 528 | 530 | 819,000 |
| 2006/05/22 | 562 | 573 | 548 | 549 | 1,005,000 |
| 2006/05/19 | 560 | 565 | 550 | 555 | 1,025,000 |
| 2006/05/18 | 570 | 575 | 563 | 572 | 467,000 |
| 2006/05/17 | 576 | 581 | 566 | 578 | 994,000 |
| 2006/05/16 | 602 | 604 | 573 | 573 | 1,116,000 |
| 2006/05/15 | 609 | 618 | 604 | 606 | 665,000 |
| 2006/05/12 | 623 | 623 | 603 | 608 | 645,000 |
| 2006/05/11 | 640 | 640 | 610 | 624 | 1,270,000 |
| 2006/05/10 | 637 | 649 | 636 | 642 | 390,000 |
| 2006/05/09 | 649 | 649 | 645 | 645 | 481,000 |
| 2006/05/08 | 650 | 650 | 640 | 649 | 574,000 |
| 2006/05/02 | 640 | 648 | 636 | 648 | 319,000 |
| 2006/05/01 | 635 | 647 | 631 | 645 | 363,000 |
| 2006/04/28 | 646 | 646 | 632 | 639 | 537,000 |
| 2006/04/27 | 654 | 657 | 646 | 646 | 558,000 |
| 2006/04/26 | 643 | 656 | 638 | 653 | 1,066,000 |
| 2006/04/25 | 630 | 647 | 621 | 641 | 1,020,000 |
| 2006/04/24 | 644 | 645 | 627 | 628 | 704,000 |
| 2006/04/21 | 633 | 647 | 628 | 641 | 994,000 |
| 2006/04/20 | 625 | 629 | 622 | 627 | 266,000 |
| 2006/04/19 | 624 | 627 | 622 | 622 | 457,000 |
| 2006/04/18 | 615 | 624 | 615 | 624 | 384,000 |
| 2006/04/17 | 624 | 625 | 611 | 613 | 275,000 |
| 2006/04/14 | 631 | 631 | 622 | 624 | 268,000 |
| 2006/04/13 | 624 | 635 | 622 | 630 | 457,000 |
| 2006/04/12 | 637 | 637 | 622 | 622 | 662,000 |
| 2006/04/11 | 645 | 645 | 637 | 637 | 496,000 |
| 2006/04/10 | 636 | 647 | 636 | 640 | 729,000 |
| 2006/04/07 | 636 | 637 | 629 | 635 | 584,000 |
| 2006/04/06 | 631 | 642 | 631 | 635 | 632,000 |
| 2006/04/05 | 641 | 641 | 624 | 628 | 859,000 |
| 2006/04/04 | 649 | 649 | 635 | 642 | 618,000 |
| 2006/04/03 | 645 | 658 | 644 | 652 | 629,000 |
| 2006/03/31 | 661 | 661 | 646 | 647 | 374,000 |
| 2006/03/30 | 659 | 668 | 650 | 661 | 474,000 |
| 2006/03/29 | 655 | 658 | 645 | 657 | 431,000 |
| 2006/03/28 | 660 | 670 | 652 | 656 | 442,000 |
| 2006/03/27 | 663 | 676 | 663 | 673 | 282,000 |
| 2006/03/24 | 670 | 670 | 660 | 667 | 295,000 |
| 2006/03/23 | 681 | 686 | 671 | 671 | 684,000 |
| 2006/03/22 | 664 | 683 | 663 | 671 | 1,384,000 |
| 2006/03/20 | 655 | 670 | 654 | 660 | 999,000 |
| 2006/03/17 | 640 | 655 | 637 | 647 | 1,441,000 |
| 2006/03/16 | 635 | 654 | 634 | 640 | 1,350,000 |
| 2006/03/15 | 624 | 627 | 621 | 622 | 207,000 |
| 2006/03/14 | 632 | 639 | 627 | 629 | 612,000 |
| 2006/03/13 | 619 | 632 | 616 | 629 | 732,000 |
| 2006/03/10 | 606 | 617 | 604 | 612 | 625,000 |
| 2006/03/09 | 601 | 610 | 601 | 609 | 374,000 |
| 2006/03/08 | 613 | 614 | 605 | 607 | 327,000 |
| 2006/03/07 | 610 | 616 | 609 | 612 | 323,000 |
| 2006/03/06 | 609 | 610 | 597 | 609 | 498,000 |
| 2006/03/03 | 602 | 607 | 597 | 599 | 298,000 |
| 2006/03/02 | 601 | 610 | 601 | 606 | 281,000 |
| 2006/03/01 | 610 | 616 | 600 | 600 | 357,000 |
| 2006/02/28 | 621 | 623 | 613 | 614 | 729,000 |
| 2006/02/27 | 608 | 620 | 607 | 613 | 278,000 |
| 2006/02/24 | 614 | 619 | 604 | 611 | 319,000 |
| 2006/02/23 | 599 | 623 | 599 | 620 | 404,000 |
| 2006/02/22 | 601 | 602 | 594 | 597 | 499,000 |
| 2006/02/21 | 583 | 606 | 583 | 599 | 560,000 |
| 2006/02/20 | 604 | 611 | 587 | 589 | 381,000 |
| 2006/02/17 | 618 | 627 | 610 | 622 | 371,000 |
| 2006/02/16 | 622 | 629 | 618 | 625 | 539,000 |
| 2006/02/15 | 625 | 629 | 618 | 621 | 507,000 |
| 2006/02/14 | 622 | 630 | 611 | 630 | 526,000 |
| 2006/02/13 | 622 | 634 | 611 | 628 | 1,314,000 |
| 2006/02/10 | 620 | 631 | 617 | 621 | 677,000 |
| 2006/02/09 | 618 | 625 | 616 | 623 | 563,000 |
| 2006/02/08 | 628 | 628 | 615 | 615 | 532,000 |
| 2006/02/07 | 630 | 630 | 621 | 628 | 495,000 |
| 2006/02/06 | 625 | 627 | 618 | 627 | 997,000 |
| 2006/02/03 | 620 | 623 | 616 | 620 | 477,000 |
| 2006/02/02 | 613 | 618 | 613 | 615 | 427,000 |
| 2006/02/01 | 620 | 620 | 609 | 612 | 704,000 |
| 2006/01/31 | 615 | 624 | 614 | 620 | 418,000 |
| 2006/01/30 | 610 | 618 | 610 | 611 | 694,000 |
| 2006/01/27 | 600 | 602 | 598 | 600 | 870,000 |
| 2006/01/26 | 596 | 604 | 585 | 591 | 2,162,000 |
| 2006/01/25 | 609 | 612 | 599 | 605 | 654,000 |
| 2006/01/24 | 589 | 602 | 588 | 600 | 625,000 |
| 2006/01/23 | 590 | 609 | 589 | 599 | 588,000 |
| 2006/01/20 | 618 | 623 | 606 | 610 | 333,000 |
| 2006/01/19 | 581 | 616 | 581 | 610 | 549,000 |
| 2006/01/18 | 621 | 621 | 590 | 602 | 964,000 |
| 2006/01/17 | 654 | 658 | 621 | 628 | 696,000 |
| 2006/01/16 | 667 | 667 | 652 | 657 | 414,000 |
| 2006/01/13 | 651 | 661 | 649 | 658 | 1,240,000 |
| 2006/01/12 | 623 | 645 | 623 | 641 | 1,186,000 |
| 2006/01/11 | 623 | 627 | 620 | 622 | 475,000 |
| 2006/01/10 | 629 | 629 | 622 | 622 | 605,000 |
| 2006/01/06 | 620 | 627 | 620 | 627 | 744,000 |
| 2006/01/05 | 625 | 627 | 620 | 622 | 670,000 |
| 2006/01/04 | 619 | 628 | 615 | 621 | 232,000 |