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 |
|---|---|---|---|---|---|
| 2009/12/30 | 467 | 467 | 454 | 458 | 231,000 |
| 2009/12/29 | 465 | 470 | 465 | 466 | 527,000 |
| 2009/12/28 | 468 | 469 | 463 | 467 | 572,000 |
| 2009/12/25 | 470 | 470 | 459 | 463 | 292,000 |
| 2009/12/24 | 471 | 471 | 463 | 466 | 437,000 |
| 2009/12/22 | 465 | 469 | 459 | 467 | 627,000 |
| 2009/12/21 | 463 | 467 | 461 | 464 | 326,000 |
| 2009/12/18 | 453 | 465 | 451 | 463 | 975,000 |
| 2009/12/17 | 455 | 459 | 449 | 449 | 397,000 |
| 2009/12/16 | 446 | 457 | 445 | 451 | 787,000 |
| 2009/12/15 | 450 | 451 | 441 | 446 | 539,000 |
| 2009/12/14 | 451 | 453 | 441 | 449 | 699,000 |
| 2009/12/11 | 442 | 449 | 434 | 449 | 912,000 |
| 2009/12/10 | 453 | 461 | 439 | 443 | 981,000 |
| 2009/12/09 | 456 | 456 | 447 | 449 | 1,389,000 |
| 2009/12/08 | 465 | 467 | 458 | 463 | 851,000 |
| 2009/12/07 | 474 | 475 | 466 | 469 | 659,000 |
| 2009/12/04 | 469 | 473 | 460 | 463 | 898,000 |
| 2009/12/03 | 465 | 475 | 459 | 474 | 1,294,000 |
| 2009/12/02 | 433 | 448 | 432 | 445 | 1,786,000 |
| 2009/12/01 | 416 | 428 | 413 | 428 | 1,637,000 |
| 2009/11/30 | 430 | 436 | 420 | 426 | 1,535,000 |
| 2009/11/27 | 430 | 434 | 420 | 426 | 1,210,000 |
| 2009/11/26 | 435 | 439 | 425 | 432 | 1,202,000 |
| 2009/11/25 | 428 | 439 | 426 | 439 | 1,719,000 |
| 2009/11/24 | 442 | 444 | 421 | 427 | 1,184,000 |
| 2009/11/20 | 412 | 433 | 410 | 432 | 1,886,000 |
| 2009/11/19 | 415 | 417 | 402 | 412 | 796,000 |
| 2009/11/18 | 419 | 420 | 397 | 410 | 1,825,000 |
| 2009/11/17 | 430 | 434 | 423 | 424 | 821,000 |
| 2009/11/16 | 425 | 429 | 417 | 425 | 1,941,000 |
| 2009/11/13 | 413 | 430 | 412 | 428 | 1,887,000 |
| 2009/11/12 | 471 | 471 | 452 | 458 | 1,060,000 |
| 2009/11/11 | 477 | 480 | 472 | 474 | 433,000 |
| 2009/11/10 | 494 | 497 | 477 | 480 | 779,000 |
| 2009/11/09 | 492 | 495 | 485 | 493 | 748,000 |
| 2009/11/06 | 486 | 492 | 481 | 487 | 856,000 |
| 2009/11/05 | 483 | 485 | 476 | 482 | 487,000 |
| 2009/11/04 | 480 | 486 | 477 | 483 | 548,000 |
| 2009/11/02 | 492 | 492 | 479 | 485 | 624,000 |
| 2009/10/30 | 484 | 497 | 478 | 494 | 1,017,000 |
| 2009/10/29 | 472 | 474 | 466 | 469 | 1,184,000 |
| 2009/10/28 | 489 | 491 | 476 | 483 | 670,000 |
| 2009/10/27 | 491 | 497 | 486 | 491 | 936,000 |
| 2009/10/26 | 490 | 503 | 490 | 498 | 772,000 |
| 2009/10/23 | 510 | 510 | 492 | 495 | 1,420,000 |
| 2009/10/22 | 517 | 518 | 497 | 505 | 1,005,000 |
| 2009/10/21 | 518 | 522 | 516 | 519 | 564,000 |
| 2009/10/20 | 518 | 525 | 518 | 523 | 591,000 |
| 2009/10/19 | 511 | 518 | 508 | 518 | 617,000 |
| 2009/10/16 | 520 | 520 | 508 | 517 | 674,000 |
| 2009/10/15 | 512 | 518 | 510 | 516 | 895,000 |
| 2009/10/14 | 511 | 511 | 501 | 504 | 700,000 |
| 2009/10/13 | 517 | 523 | 514 | 519 | 581,000 |
| 2009/10/09 | 499 | 522 | 498 | 519 | 1,080,000 |
| 2009/10/08 | 510 | 510 | 499 | 504 | 514,000 |
| 2009/10/07 | 495 | 511 | 489 | 509 | 686,000 |
| 2009/10/06 | 492 | 501 | 486 | 490 | 540,000 |
| 2009/10/05 | 504 | 511 | 490 | 497 | 797,000 |
| 2009/10/02 | 530 | 532 | 510 | 514 | 1,418,000 |
| 2009/10/01 | 543 | 543 | 521 | 525 | 1,272,000 |
| 2009/09/30 | 540 | 553 | 536 | 553 | 442,000 |
| 2009/09/29 | 538 | 540 | 531 | 539 | 561,000 |
| 2009/09/28 | 560 | 560 | 535 | 544 | 713,000 |
| 2009/09/25 | 570 | 580 | 560 | 570 | 1,468,000 |
| 2009/09/24 | 553 | 565 | 553 | 565 | 911,000 |
| 2009/09/18 | 550 | 563 | 539 | 563 | 1,227,000 |
| 2009/09/17 | 543 | 554 | 541 | 550 | 1,260,000 |
| 2009/09/16 | 535 | 549 | 528 | 539 | 2,288,000 |
| 2009/09/15 | 525 | 535 | 522 | 526 | 1,251,000 |
| 2009/09/14 | 530 | 532 | 521 | 525 | 798,000 |
| 2009/09/11 | 534 | 535 | 527 | 534 | 1,113,000 |
| 2009/09/10 | 543 | 545 | 537 | 539 | 691,000 |
| 2009/09/09 | 541 | 547 | 538 | 540 | 411,000 |
| 2009/09/08 | 543 | 547 | 539 | 544 | 407,000 |
| 2009/09/07 | 547 | 548 | 542 | 544 | 294,000 |
| 2009/09/04 | 550 | 550 | 540 | 545 | 834,000 |
| 2009/09/03 | 541 | 553 | 541 | 545 | 942,000 |
| 2009/09/02 | 547 | 554 | 544 | 551 | 725,000 |
| 2009/09/01 | 561 | 568 | 550 | 560 | 581,000 |
| 2009/08/31 | 575 | 580 | 559 | 565 | 1,144,000 |
| 2009/08/28 | 580 | 580 | 567 | 570 | 1,015,000 |
| 2009/08/27 | 581 | 589 | 571 | 574 | 769,000 |
| 2009/08/26 | 574 | 595 | 571 | 586 | 938,000 |
| 2009/08/25 | 575 | 581 | 571 | 573 | 662,000 |
| 2009/08/24 | 567 | 579 | 565 | 579 | 1,049,000 |
| 2009/08/21 | 568 | 568 | 553 | 557 | 610,000 |
| 2009/08/20 | 568 | 571 | 558 | 569 | 753,000 |
| 2009/08/19 | 582 | 586 | 570 | 571 | 504,000 |
| 2009/08/18 | 588 | 592 | 582 | 583 | 428,000 |
| 2009/08/17 | 595 | 606 | 584 | 593 | 708,000 |
| 2009/08/14 | 603 | 606 | 598 | 602 | 803,000 |
| 2009/08/13 | 589 | 611 | 588 | 603 | 2,298,000 |
| 2009/08/12 | 550 | 584 | 546 | 579 | 2,078,000 |
| 2009/08/11 | 553 | 553 | 542 | 547 | 457,000 |
| 2009/08/10 | 558 | 562 | 555 | 557 | 388,000 |
| 2009/08/07 | 557 | 565 | 549 | 562 | 523,000 |
| 2009/08/06 | 551 | 562 | 551 | 560 | 756,000 |
| 2009/08/05 | 557 | 559 | 539 | 540 | 579,000 |
| 2009/08/04 | 565 | 566 | 554 | 556 | 679,000 |
| 2009/08/03 | 553 | 563 | 552 | 558 | 513,000 |
| 2009/07/31 | 551 | 555 | 543 | 548 | 813,000 |
| 2009/07/30 | 549 | 549 | 530 | 541 | 780,000 |
| 2009/07/29 | 541 | 556 | 540 | 550 | 819,000 |
| 2009/07/28 | 556 | 557 | 542 | 548 | 499,000 |
| 2009/07/27 | 568 | 569 | 559 | 560 | 590,000 |
| 2009/07/24 | 568 | 570 | 550 | 558 | 1,513,000 |
| 2009/07/23 | 540 | 565 | 539 | 554 | 1,658,000 |
| 2009/07/22 | 521 | 544 | 517 | 535 | 1,348,000 |
| 2009/07/21 | 501 | 514 | 501 | 513 | 1,100,000 |
| 2009/07/17 | 510 | 511 | 496 | 496 | 1,383,000 |
| 2009/07/16 | 520 | 523 | 506 | 510 | 1,194,000 |
| 2009/07/15 | 524 | 524 | 509 | 512 | 1,174,000 |
| 2009/07/14 | 521 | 521 | 508 | 520 | 1,235,000 |
| 2009/07/13 | 516 | 528 | 500 | 501 | 1,499,000 |
| 2009/07/10 | 508 | 524 | 503 | 518 | 1,077,000 |
| 2009/07/09 | 501 | 505 | 488 | 496 | 1,318,000 |
| 2009/07/08 | 524 | 525 | 508 | 511 | 898,000 |
| 2009/07/07 | 535 | 538 | 512 | 531 | 1,148,000 |
| 2009/07/06 | 514 | 541 | 514 | 534 | 1,862,000 |
| 2009/07/03 | 501 | 516 | 498 | 514 | 901,000 |
| 2009/07/02 | 513 | 519 | 502 | 515 | 1,028,000 |
| 2009/07/01 | 507 | 510 | 496 | 498 | 995,000 |
| 2009/06/30 | 500 | 513 | 500 | 511 | 1,235,000 |
| 2009/06/29 | 488 | 499 | 484 | 489 | 1,065,000 |
| 2009/06/26 | 479 | 484 | 468 | 478 | 1,151,000 |
| 2009/06/25 | 473 | 480 | 461 | 475 | 1,251,000 |
| 2009/06/24 | 474 | 476 | 457 | 472 | 1,400,000 |
| 2009/06/23 | 477 | 480 | 472 | 474 | 1,380,000 |
| 2009/06/22 | 490 | 503 | 481 | 497 | 1,261,000 |
| 2009/06/19 | 489 | 495 | 469 | 486 | 3,059,000 |
| 2009/06/18 | 465 | 520 | 463 | 504 | 3,837,000 |
| 2009/06/17 | 424 | 442 | 423 | 440 | 633,000 |
| 2009/06/16 | 435 | 435 | 427 | 427 | 642,000 |
| 2009/06/15 | 450 | 451 | 444 | 445 | 515,000 |
| 2009/06/12 | 458 | 459 | 451 | 452 | 964,000 |
| 2009/06/11 | 445 | 462 | 445 | 460 | 794,000 |
| 2009/06/10 | 447 | 451 | 443 | 449 | 951,000 |
| 2009/06/09 | 451 | 456 | 446 | 452 | 786,000 |
| 2009/06/08 | 456 | 456 | 445 | 451 | 737,000 |
| 2009/06/05 | 454 | 457 | 451 | 454 | 794,000 |
| 2009/06/04 | 443 | 454 | 442 | 444 | 779,000 |
| 2009/06/03 | 444 | 448 | 441 | 446 | 738,000 |
| 2009/06/02 | 445 | 448 | 439 | 443 | 600,000 |
| 2009/06/01 | 430 | 449 | 427 | 447 | 1,489,000 |
| 2009/05/29 | 415 | 423 | 410 | 420 | 1,324,000 |
| 2009/05/28 | 398 | 410 | 396 | 410 | 940,000 |
| 2009/05/27 | 404 | 404 | 397 | 399 | 822,000 |
| 2009/05/26 | 403 | 405 | 401 | 401 | 763,000 |
| 2009/05/25 | 396 | 402 | 395 | 400 | 776,000 |
| 2009/05/22 | 393 | 395 | 390 | 392 | 1,243,000 |
| 2009/05/21 | 409 | 409 | 401 | 404 | 979,000 |
| 2009/05/20 | 419 | 423 | 415 | 419 | 698,000 |
| 2009/05/19 | 421 | 422 | 415 | 417 | 573,000 |
| 2009/05/18 | 425 | 425 | 415 | 416 | 553,000 |
| 2009/05/15 | 446 | 446 | 426 | 427 | 538,000 |
| 2009/05/14 | 443 | 443 | 436 | 436 | 399,000 |
| 2009/05/13 | 435 | 449 | 435 | 448 | 535,000 |
| 2009/05/12 | 434 | 440 | 432 | 437 | 387,000 |
| 2009/05/11 | 428 | 436 | 425 | 433 | 484,000 |
| 2009/05/08 | 428 | 433 | 426 | 429 | 397,000 |
| 2009/05/07 | 430 | 434 | 426 | 431 | 320,000 |
| 2009/05/01 | 420 | 426 | 414 | 423 | 483,000 |
| 2009/04/30 | 431 | 436 | 415 | 418 | 633,000 |
| 2009/04/28 | 444 | 445 | 427 | 428 | 456,000 |
| 2009/04/27 | 444 | 447 | 437 | 443 | 776,000 |
| 2009/04/24 | 429 | 442 | 427 | 436 | 1,219,000 |
| 2009/04/23 | 419 | 427 | 410 | 425 | 944,000 |
| 2009/04/22 | 414 | 416 | 403 | 409 | 793,000 |
| 2009/04/21 | 415 | 415 | 402 | 409 | 426,000 |
| 2009/04/20 | 424 | 424 | 418 | 420 | 402,000 |
| 2009/04/17 | 414 | 419 | 409 | 412 | 435,000 |
| 2009/04/16 | 420 | 425 | 413 | 414 | 336,000 |
| 2009/04/15 | 419 | 425 | 412 | 419 | 423,000 |
| 2009/04/14 | 420 | 423 | 412 | 420 | 313,000 |
| 2009/04/13 | 422 | 425 | 419 | 422 | 354,000 |
| 2009/04/10 | 430 | 430 | 418 | 422 | 544,000 |
| 2009/04/09 | 408 | 427 | 408 | 421 | 719,000 |
| 2009/04/08 | 405 | 410 | 402 | 405 | 474,000 |
| 2009/04/07 | 422 | 423 | 406 | 408 | 719,000 |
| 2009/04/06 | 416 | 424 | 413 | 419 | 927,000 |
| 2009/04/03 | 397 | 410 | 395 | 406 | 1,327,000 |
| 2009/04/02 | 377 | 393 | 374 | 388 | 872,000 |
| 2009/04/01 | 369 | 374 | 363 | 370 | 618,000 |
| 2009/03/31 | 364 | 377 | 357 | 362 | 978,000 |
| 2009/03/30 | 393 | 394 | 372 | 372 | 428,000 |
| 2009/03/27 | 398 | 400 | 388 | 389 | 573,000 |
| 2009/03/26 | 386 | 388 | 383 | 388 | 650,000 |
| 2009/03/25 | 385 | 385 | 372 | 378 | 624,000 |
| 2009/03/24 | 379 | 384 | 372 | 383 | 530,000 |
| 2009/03/23 | 358 | 374 | 353 | 374 | 957,000 |
| 2009/03/19 | 369 | 370 | 359 | 361 | 600,000 |
| 2009/03/18 | 383 | 383 | 364 | 366 | 702,000 |
| 2009/03/17 | 372 | 376 | 366 | 373 | 456,000 |
| 2009/03/16 | 373 | 379 | 371 | 374 | 362,000 |
| 2009/03/13 | 353 | 362 | 353 | 358 | 471,000 |
| 2009/03/12 | 356 | 357 | 346 | 348 | 462,000 |
| 2009/03/11 | 364 | 365 | 359 | 359 | 342,000 |
| 2009/03/10 | 360 | 361 | 349 | 351 | 327,000 |
| 2009/03/09 | 366 | 370 | 361 | 363 | 311,000 |
| 2009/03/06 | 373 | 376 | 368 | 370 | 562,000 |
| 2009/03/05 | 390 | 393 | 386 | 387 | 407,000 |
| 2009/03/04 | 370 | 388 | 370 | 385 | 375,000 |
| 2009/03/03 | 373 | 379 | 370 | 375 | 339,000 |
| 2009/03/02 | 386 | 390 | 380 | 381 | 326,000 |
| 2009/02/27 | 392 | 395 | 383 | 391 | 396,000 |
| 2009/02/26 | 387 | 397 | 386 | 387 | 209,000 |
| 2009/02/25 | 399 | 399 | 384 | 391 | 330,000 |
| 2009/02/24 | 381 | 388 | 380 | 388 | 728,000 |
| 2009/02/23 | 372 | 386 | 372 | 386 | 422,000 |
| 2009/02/20 | 383 | 384 | 377 | 378 | 304,000 |
| 2009/02/19 | 380 | 386 | 378 | 379 | 408,000 |
| 2009/02/18 | 375 | 381 | 375 | 381 | 350,000 |
| 2009/02/17 | 383 | 388 | 375 | 381 | 515,000 |
| 2009/02/16 | 384 | 385 | 368 | 381 | 924,000 |
| 2009/02/13 | 388 | 390 | 378 | 379 | 795,000 |
| 2009/02/12 | 384 | 393 | 378 | 383 | 1,240,000 |
| 2009/02/10 | 395 | 397 | 380 | 386 | 793,000 |
| 2009/02/09 | 422 | 422 | 399 | 399 | 936,000 |
| 2009/02/06 | 431 | 433 | 424 | 427 | 574,000 |
| 2009/02/05 | 432 | 433 | 421 | 421 | 1,270,000 |
| 2009/02/04 | 442 | 447 | 433 | 442 | 523,000 |
| 2009/02/03 | 429 | 447 | 428 | 437 | 489,000 |
| 2009/02/02 | 438 | 448 | 434 | 439 | 358,000 |
| 2009/01/30 | 440 | 443 | 432 | 438 | 422,000 |
| 2009/01/29 | 456 | 457 | 440 | 445 | 548,000 |
| 2009/01/28 | 454 | 456 | 441 | 446 | 444,000 |
| 2009/01/27 | 449 | 457 | 446 | 453 | 606,000 |
| 2009/01/26 | 434 | 438 | 427 | 434 | 438,000 |
| 2009/01/23 | 436 | 438 | 427 | 429 | 813,000 |
| 2009/01/22 | 447 | 451 | 427 | 435 | 1,005,000 |
| 2009/01/21 | 446 | 450 | 437 | 437 | 662,000 |
| 2009/01/20 | 460 | 465 | 452 | 456 | 815,000 |
| 2009/01/19 | 459 | 471 | 459 | 466 | 608,000 |
| 2009/01/16 | 445 | 461 | 443 | 459 | 852,000 |
| 2009/01/15 | 423 | 440 | 423 | 437 | 734,000 |
| 2009/01/14 | 435 | 438 | 428 | 433 | 620,000 |
| 2009/01/13 | 428 | 432 | 419 | 424 | 538,000 |
| 2009/01/09 | 465 | 465 | 440 | 447 | 900,000 |
| 2009/01/08 | 460 | 469 | 453 | 454 | 853,000 |
| 2009/01/07 | 464 | 470 | 461 | 463 | 515,000 |
| 2009/01/06 | 464 | 468 | 456 | 460 | 547,000 |
| 2009/01/05 | 465 | 467 | 455 | 463 | 488,000 |