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 |
|---|---|---|---|---|---|
| 2008/12/30 | 450 | 453 | 444 | 445 | 377,000 |
| 2008/12/29 | 435 | 445 | 434 | 444 | 401,000 |
| 2008/12/26 | 423 | 430 | 422 | 430 | 371,000 |
| 2008/12/25 | 420 | 421 | 409 | 418 | 525,000 |
| 2008/12/24 | 401 | 424 | 401 | 410 | 1,343,000 |
| 2008/12/22 | 398 | 402 | 393 | 399 | 849,000 |
| 2008/12/19 | 386 | 395 | 385 | 386 | 764,000 |
| 2008/12/18 | 386 | 388 | 379 | 383 | 737,000 |
| 2008/12/17 | 392 | 392 | 374 | 382 | 636,000 |
| 2008/12/16 | 396 | 397 | 384 | 387 | 749,000 |
| 2008/12/15 | 409 | 412 | 397 | 399 | 823,000 |
| 2008/12/12 | 413 | 418 | 392 | 395 | 933,000 |
| 2008/12/11 | 440 | 443 | 425 | 433 | 517,000 |
| 2008/12/10 | 443 | 451 | 439 | 445 | 657,000 |
| 2008/12/09 | 430 | 431 | 411 | 418 | 618,000 |
| 2008/12/08 | 429 | 434 | 421 | 431 | 377,000 |
| 2008/12/05 | 423 | 433 | 422 | 424 | 537,000 |
| 2008/12/04 | 411 | 426 | 407 | 417 | 657,000 |
| 2008/12/03 | 395 | 408 | 395 | 406 | 690,000 |
| 2008/12/02 | 409 | 409 | 395 | 395 | 394,000 |
| 2008/12/01 | 419 | 424 | 409 | 414 | 332,000 |
| 2008/11/28 | 424 | 424 | 410 | 418 | 296,000 |
| 2008/11/27 | 408 | 420 | 408 | 420 | 352,000 |
| 2008/11/26 | 423 | 424 | 396 | 406 | 1,157,000 |
| 2008/11/25 | 415 | 425 | 404 | 425 | 579,000 |
| 2008/11/21 | 389 | 413 | 380 | 409 | 899,000 |
| 2008/11/20 | 414 | 414 | 394 | 399 | 379,000 |
| 2008/11/19 | 417 | 423 | 405 | 412 | 938,000 |
| 2008/11/18 | 413 | 419 | 404 | 407 | 694,000 |
| 2008/11/17 | 405 | 429 | 398 | 418 | 677,000 |
| 2008/11/14 | 447 | 447 | 421 | 426 | 726,000 |
| 2008/11/13 | 430 | 434 | 411 | 422 | 722,000 |
| 2008/11/12 | 448 | 461 | 440 | 453 | 984,000 |
| 2008/11/11 | 454 | 454 | 441 | 443 | 563,000 |
| 2008/11/10 | 469 | 475 | 450 | 464 | 494,000 |
| 2008/11/07 | 430 | 457 | 423 | 449 | 647,000 |
| 2008/11/06 | 464 | 479 | 455 | 467 | 829,000 |
| 2008/11/05 | 475 | 476 | 454 | 469 | 786,000 |
| 2008/11/04 | 454 | 479 | 454 | 478 | 910,000 |
| 2008/10/31 | 435 | 445 | 420 | 429 | 713,000 |
| 2008/10/30 | 423 | 435 | 407 | 435 | 827,000 |
| 2008/10/29 | 411 | 416 | 380 | 403 | 780,000 |
| 2008/10/28 | 346 | 390 | 340 | 382 | 1,037,000 |
| 2008/10/27 | 365 | 372 | 326 | 330 | 881,000 |
| 2008/10/24 | 405 | 406 | 362 | 366 | 942,000 |
| 2008/10/23 | 405 | 415 | 387 | 415 | 1,092,000 |
| 2008/10/22 | 425 | 427 | 402 | 407 | 569,000 |
| 2008/10/21 | 434 | 442 | 414 | 428 | 515,000 |
| 2008/10/20 | 410 | 433 | 405 | 429 | 733,000 |
| 2008/10/17 | 401 | 420 | 397 | 420 | 999,000 |
| 2008/10/16 | 378 | 394 | 377 | 380 | 644,000 |
| 2008/10/15 | 429 | 431 | 405 | 428 | 716,000 |
| 2008/10/14 | 443 | 443 | 415 | 432 | 611,000 |
| 2008/10/10 | 400 | 400 | 359 | 383 | 853,000 |
| 2008/10/09 | 415 | 436 | 408 | 418 | 904,000 |
| 2008/10/08 | 469 | 469 | 417 | 426 | 564,000 |
| 2008/10/07 | 438 | 478 | 438 | 471 | 633,000 |
| 2008/10/06 | 499 | 500 | 468 | 473 | 644,000 |
| 2008/10/03 | 519 | 519 | 499 | 504 | 709,000 |
| 2008/10/02 | 555 | 555 | 519 | 520 | 846,000 |
| 2008/10/01 | 564 | 569 | 540 | 555 | 955,000 |
| 2008/09/30 | 536 | 570 | 531 | 570 | 845,000 |
| 2008/09/29 | 560 | 571 | 556 | 561 | 547,000 |
| 2008/09/26 | 570 | 570 | 546 | 560 | 1,560,000 |
| 2008/09/25 | 559 | 567 | 549 | 550 | 432,000 |
| 2008/09/24 | 550 | 558 | 548 | 554 | 476,000 |
| 2008/09/22 | 573 | 574 | 555 | 557 | 541,000 |
| 2008/09/19 | 562 | 570 | 557 | 564 | 673,000 |
| 2008/09/18 | 557 | 571 | 542 | 567 | 506,000 |
| 2008/09/17 | 587 | 587 | 549 | 563 | 654,000 |
| 2008/09/16 | 550 | 561 | 549 | 557 | 394,000 |
| 2008/09/12 | 570 | 579 | 563 | 570 | 471,000 |
| 2008/09/11 | 580 | 588 | 570 | 575 | 485,000 |
| 2008/09/10 | 580 | 592 | 579 | 584 | 582,000 |
| 2008/09/09 | 604 | 605 | 577 | 581 | 396,000 |
| 2008/09/08 | 608 | 612 | 604 | 607 | 343,000 |
| 2008/09/05 | 595 | 599 | 580 | 587 | 776,000 |
| 2008/09/04 | 606 | 613 | 598 | 610 | 755,000 |
| 2008/09/03 | 609 | 610 | 599 | 608 | 532,000 |
| 2008/09/02 | 612 | 638 | 599 | 604 | 1,104,000 |
| 2008/09/01 | 615 | 615 | 606 | 609 | 272,000 |
| 2008/08/29 | 603 | 616 | 601 | 616 | 509,000 |
| 2008/08/28 | 603 | 603 | 595 | 599 | 469,000 |
| 2008/08/27 | 592 | 603 | 592 | 599 | 541,000 |
| 2008/08/26 | 572 | 584 | 570 | 583 | 412,000 |
| 2008/08/25 | 590 | 599 | 589 | 591 | 307,000 |
| 2008/08/22 | 594 | 594 | 579 | 582 | 422,000 |
| 2008/08/21 | 604 | 604 | 587 | 598 | 480,000 |
| 2008/08/20 | 600 | 603 | 584 | 600 | 597,000 |
| 2008/08/19 | 599 | 608 | 597 | 608 | 407,000 |
| 2008/08/18 | 620 | 629 | 613 | 618 | 382,000 |
| 2008/08/15 | 604 | 617 | 604 | 613 | 436,000 |
| 2008/08/14 | 609 | 624 | 608 | 610 | 496,000 |
| 2008/08/13 | 619 | 630 | 613 | 619 | 568,000 |
| 2008/08/12 | 631 | 636 | 629 | 629 | 757,000 |
| 2008/08/11 | 623 | 635 | 621 | 633 | 596,000 |
| 2008/08/08 | 620 | 629 | 615 | 625 | 859,000 |
| 2008/08/07 | 618 | 621 | 606 | 619 | 1,332,000 |
| 2008/08/06 | 567 | 609 | 565 | 608 | 1,744,000 |
| 2008/08/05 | 541 | 554 | 529 | 540 | 1,069,000 |
| 2008/08/04 | 569 | 570 | 538 | 540 | 659,000 |
| 2008/08/01 | 587 | 589 | 565 | 568 | 769,000 |
| 2008/07/31 | 595 | 598 | 586 | 596 | 477,000 |
| 2008/07/30 | 597 | 603 | 591 | 594 | 518,000 |
| 2008/07/29 | 599 | 599 | 583 | 587 | 772,000 |
| 2008/07/28 | 610 | 615 | 601 | 602 | 269,000 |
| 2008/07/25 | 608 | 613 | 601 | 603 | 420,000 |
| 2008/07/24 | 615 | 619 | 610 | 611 | 453,000 |
| 2008/07/23 | 609 | 619 | 608 | 614 | 432,000 |
| 2008/07/22 | 597 | 602 | 588 | 601 | 526,000 |
| 2008/07/18 | 595 | 598 | 585 | 587 | 231,000 |
| 2008/07/17 | 590 | 595 | 587 | 593 | 313,000 |
| 2008/07/16 | 589 | 598 | 583 | 585 | 727,000 |
| 2008/07/15 | 592 | 594 | 583 | 587 | 640,000 |
| 2008/07/14 | 594 | 608 | 594 | 595 | 317,000 |
| 2008/07/11 | 596 | 604 | 594 | 596 | 640,000 |
| 2008/07/10 | 600 | 607 | 593 | 598 | 411,000 |
| 2008/07/09 | 612 | 615 | 601 | 601 | 531,000 |
| 2008/07/08 | 617 | 621 | 607 | 608 | 501,000 |
| 2008/07/07 | 630 | 630 | 618 | 623 | 419,000 |
| 2008/07/04 | 618 | 623 | 615 | 621 | 278,000 |
| 2008/07/03 | 629 | 629 | 617 | 624 | 601,000 |
| 2008/07/02 | 636 | 637 | 626 | 628 | 810,000 |
| 2008/07/01 | 637 | 645 | 630 | 636 | 608,000 |
| 2008/06/30 | 628 | 643 | 624 | 641 | 777,000 |
| 2008/06/27 | 611 | 630 | 611 | 625 | 725,000 |
| 2008/06/26 | 627 | 629 | 620 | 626 | 504,000 |
| 2008/06/25 | 618 | 629 | 613 | 629 | 684,000 |
| 2008/06/24 | 613 | 618 | 611 | 617 | 595,000 |
| 2008/06/23 | 600 | 609 | 593 | 607 | 762,000 |
| 2008/06/20 | 613 | 613 | 602 | 606 | 731,000 |
| 2008/06/19 | 608 | 614 | 599 | 601 | 754,000 |
| 2008/06/18 | 609 | 617 | 608 | 610 | 432,000 |
| 2008/06/17 | 609 | 619 | 605 | 612 | 491,000 |
| 2008/06/16 | 613 | 618 | 608 | 608 | 486,000 |
| 2008/06/13 | 622 | 626 | 610 | 611 | 1,328,000 |
| 2008/06/12 | 590 | 597 | 590 | 597 | 553,000 |
| 2008/06/11 | 601 | 602 | 590 | 597 | 450,000 |
| 2008/06/10 | 607 | 607 | 596 | 599 | 436,000 |
| 2008/06/09 | 606 | 609 | 601 | 601 | 797,000 |
| 2008/06/06 | 626 | 627 | 615 | 616 | 467,000 |
| 2008/06/05 | 626 | 626 | 617 | 623 | 405,000 |
| 2008/06/04 | 617 | 630 | 617 | 626 | 512,000 |
| 2008/06/03 | 618 | 623 | 616 | 616 | 396,000 |
| 2008/06/02 | 632 | 632 | 618 | 627 | 497,000 |
| 2008/05/30 | 621 | 621 | 615 | 617 | 360,000 |
| 2008/05/29 | 610 | 619 | 603 | 619 | 532,000 |
| 2008/05/28 | 615 | 620 | 611 | 613 | 533,000 |
| 2008/05/27 | 630 | 635 | 623 | 623 | 595,000 |
| 2008/05/26 | 625 | 639 | 618 | 620 | 345,000 |
| 2008/05/23 | 632 | 643 | 628 | 635 | 521,000 |
| 2008/05/22 | 615 | 631 | 615 | 626 | 329,000 |
| 2008/05/21 | 635 | 637 | 618 | 623 | 725,000 |
| 2008/05/20 | 641 | 645 | 638 | 644 | 360,000 |
| 2008/05/19 | 646 | 650 | 641 | 645 | 358,000 |
| 2008/05/16 | 647 | 652 | 636 | 644 | 526,000 |
| 2008/05/15 | 650 | 653 | 641 | 647 | 415,000 |
| 2008/05/14 | 631 | 650 | 631 | 647 | 898,000 |
| 2008/05/13 | 616 | 626 | 612 | 625 | 866,000 |
| 2008/05/12 | 616 | 622 | 612 | 616 | 904,000 |
| 2008/05/09 | 642 | 645 | 623 | 626 | 528,000 |
| 2008/05/08 | 644 | 648 | 642 | 644 | 441,000 |
| 2008/05/07 | 658 | 658 | 647 | 650 | 717,000 |
| 2008/05/02 | 652 | 657 | 649 | 657 | 352,000 |
| 2008/05/01 | 646 | 652 | 641 | 644 | 582,000 |
| 2008/04/30 | 645 | 658 | 642 | 655 | 1,057,000 |
| 2008/04/28 | 646 | 655 | 645 | 653 | 555,000 |
| 2008/04/25 | 639 | 647 | 638 | 645 | 294,000 |
| 2008/04/24 | 639 | 647 | 635 | 635 | 398,000 |
| 2008/04/23 | 635 | 645 | 632 | 638 | 691,000 |
| 2008/04/22 | 646 | 648 | 637 | 640 | 315,000 |
| 2008/04/21 | 653 | 656 | 645 | 649 | 328,000 |
| 2008/04/18 | 646 | 653 | 641 | 653 | 1,056,000 |
| 2008/04/17 | 647 | 648 | 643 | 647 | 392,000 |
| 2008/04/16 | 639 | 645 | 635 | 639 | 524,000 |
| 2008/04/15 | 636 | 641 | 623 | 638 | 680,000 |
| 2008/04/14 | 636 | 643 | 630 | 636 | 795,000 |
| 2008/04/11 | 634 | 641 | 630 | 640 | 516,000 |
| 2008/04/10 | 633 | 636 | 625 | 631 | 527,000 |
| 2008/04/09 | 644 | 650 | 632 | 640 | 721,000 |
| 2008/04/08 | 640 | 647 | 632 | 636 | 784,000 |
| 2008/04/07 | 639 | 654 | 638 | 646 | 796,000 |
| 2008/04/04 | 627 | 641 | 627 | 637 | 674,000 |
| 2008/04/03 | 629 | 641 | 626 | 637 | 1,085,000 |
| 2008/04/02 | 625 | 633 | 623 | 629 | 994,000 |
| 2008/04/01 | 615 | 620 | 609 | 616 | 770,000 |
| 2008/03/31 | 621 | 622 | 608 | 622 | 716,000 |
| 2008/03/28 | 613 | 618 | 604 | 618 | 324,000 |
| 2008/03/27 | 607 | 613 | 605 | 612 | 318,000 |
| 2008/03/26 | 600 | 605 | 600 | 605 | 361,000 |
| 2008/03/25 | 617 | 618 | 599 | 608 | 712,000 |
| 2008/03/24 | 615 | 620 | 613 | 614 | 519,000 |
| 2008/03/21 | 595 | 614 | 595 | 613 | 309,000 |
| 2008/03/19 | 602 | 610 | 595 | 605 | 339,000 |
| 2008/03/18 | 590 | 598 | 575 | 592 | 525,000 |
| 2008/03/17 | 600 | 600 | 570 | 595 | 1,230,000 |
| 2008/03/14 | 598 | 610 | 593 | 600 | 1,040,000 |
| 2008/03/13 | 613 | 615 | 598 | 600 | 865,000 |
| 2008/03/12 | 615 | 617 | 606 | 615 | 582,000 |
| 2008/03/11 | 570 | 596 | 566 | 593 | 985,000 |
| 2008/03/10 | 591 | 601 | 589 | 593 | 530,000 |
| 2008/03/07 | 602 | 611 | 597 | 605 | 546,000 |
| 2008/03/06 | 606 | 628 | 606 | 622 | 441,000 |
| 2008/03/05 | 602 | 612 | 601 | 603 | 621,000 |
| 2008/03/04 | 610 | 615 | 603 | 607 | 815,000 |
| 2008/03/03 | 611 | 617 | 606 | 610 | 684,000 |
| 2008/02/29 | 621 | 634 | 613 | 631 | 591,000 |
| 2008/02/28 | 633 | 635 | 625 | 631 | 804,000 |
| 2008/02/27 | 618 | 636 | 614 | 632 | 943,000 |
| 2008/02/26 | 619 | 625 | 608 | 608 | 636,000 |
| 2008/02/25 | 608 | 620 | 608 | 614 | 757,000 |
| 2008/02/22 | 604 | 621 | 604 | 607 | 850,000 |
| 2008/02/21 | 579 | 614 | 579 | 611 | 1,342,000 |
| 2008/02/20 | 596 | 596 | 567 | 569 | 730,000 |
| 2008/02/19 | 601 | 604 | 594 | 596 | 546,000 |
| 2008/02/18 | 600 | 612 | 595 | 601 | 812,000 |
| 2008/02/15 | 599 | 613 | 597 | 612 | 649,000 |
| 2008/02/14 | 600 | 605 | 597 | 605 | 505,000 |
| 2008/02/13 | 588 | 597 | 575 | 583 | 597,000 |
| 2008/02/12 | 574 | 582 | 572 | 578 | 717,000 |
| 2008/02/08 | 601 | 604 | 576 | 581 | 1,098,000 |
| 2008/02/07 | 585 | 588 | 570 | 586 | 1,053,000 |
| 2008/02/06 | 604 | 604 | 593 | 593 | 1,145,000 |
| 2008/02/05 | 605 | 611 | 600 | 608 | 474,000 |
| 2008/02/04 | 595 | 608 | 595 | 604 | 436,000 |
| 2008/02/01 | 606 | 608 | 588 | 592 | 1,060,000 |
| 2008/01/31 | 580 | 608 | 580 | 602 | 916,000 |
| 2008/01/30 | 593 | 595 | 575 | 580 | 656,000 |
| 2008/01/29 | 599 | 599 | 587 | 590 | 733,000 |
| 2008/01/28 | 578 | 585 | 571 | 572 | 535,000 |
| 2008/01/25 | 576 | 590 | 573 | 578 | 923,000 |
| 2008/01/24 | 559 | 566 | 549 | 558 | 1,253,000 |
| 2008/01/23 | 541 | 559 | 541 | 556 | 928,000 |
| 2008/01/22 | 547 | 547 | 521 | 521 | 1,353,000 |
| 2008/01/21 | 569 | 577 | 556 | 557 | 1,048,000 |
| 2008/01/18 | 565 | 573 | 550 | 569 | 1,272,000 |
| 2008/01/17 | 578 | 591 | 577 | 581 | 1,490,000 |
| 2008/01/16 | 562 | 587 | 560 | 576 | 1,306,000 |
| 2008/01/15 | 590 | 592 | 581 | 581 | 1,189,000 |
| 2008/01/11 | 607 | 607 | 590 | 591 | 1,053,000 |
| 2008/01/10 | 607 | 607 | 596 | 596 | 963,000 |
| 2008/01/09 | 596 | 609 | 588 | 607 | 812,000 |
| 2008/01/08 | 580 | 603 | 579 | 603 | 1,241,000 |
| 2008/01/07 | 578 | 588 | 569 | 574 | 867,000 |
| 2008/01/04 | 591 | 595 | 588 | 588 | 493,000 |