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 |
|---|---|---|---|---|---|
| 2010/12/30 | 489 | 491 | 487 | 489 | 158,000 |
| 2010/12/29 | 483 | 490 | 480 | 488 | 404,000 |
| 2010/12/28 | 485 | 487 | 481 | 485 | 122,000 |
| 2010/12/27 | 481 | 488 | 479 | 482 | 268,000 |
| 2010/12/24 | 478 | 485 | 473 | 481 | 563,000 |
| 2010/12/22 | 485 | 487 | 480 | 482 | 442,000 |
| 2010/12/21 | 482 | 488 | 482 | 486 | 489,000 |
| 2010/12/20 | 492 | 493 | 480 | 482 | 583,000 |
| 2010/12/17 | 494 | 500 | 493 | 497 | 429,000 |
| 2010/12/16 | 500 | 500 | 492 | 497 | 680,000 |
| 2010/12/15 | 516 | 516 | 501 | 506 | 553,000 |
| 2010/12/14 | 515 | 516 | 511 | 515 | 566,000 |
| 2010/12/13 | 501 | 513 | 498 | 512 | 493,000 |
| 2010/12/10 | 501 | 503 | 496 | 501 | 648,000 |
| 2010/12/09 | 496 | 503 | 496 | 497 | 383,000 |
| 2010/12/08 | 496 | 499 | 489 | 499 | 414,000 |
| 2010/12/07 | 485 | 493 | 481 | 492 | 568,000 |
| 2010/12/06 | 482 | 488 | 481 | 484 | 314,000 |
| 2010/12/03 | 485 | 486 | 479 | 486 | 281,000 |
| 2010/12/02 | 481 | 487 | 476 | 482 | 303,000 |
| 2010/12/01 | 469 | 477 | 469 | 473 | 256,000 |
| 2010/11/30 | 477 | 485 | 472 | 472 | 537,000 |
| 2010/11/29 | 468 | 479 | 467 | 476 | 343,000 |
| 2010/11/26 | 469 | 469 | 464 | 467 | 278,000 |
| 2010/11/25 | 469 | 469 | 465 | 468 | 325,000 |
| 2010/11/24 | 464 | 469 | 463 | 467 | 206,000 |
| 2010/11/22 | 469 | 470 | 463 | 468 | 239,000 |
| 2010/11/19 | 468 | 468 | 463 | 468 | 297,000 |
| 2010/11/18 | 460 | 466 | 459 | 464 | 238,000 |
| 2010/11/17 | 453 | 462 | 453 | 462 | 242,000 |
| 2010/11/16 | 462 | 463 | 452 | 458 | 261,000 |
| 2010/11/15 | 451 | 466 | 449 | 461 | 609,000 |
| 2010/11/12 | 453 | 457 | 448 | 451 | 434,000 |
| 2010/11/11 | 448 | 453 | 446 | 453 | 477,000 |
| 2010/11/10 | 450 | 453 | 446 | 447 | 406,000 |
| 2010/11/09 | 459 | 459 | 451 | 453 | 614,000 |
| 2010/11/08 | 461 | 461 | 456 | 460 | 286,000 |
| 2010/11/05 | 458 | 466 | 457 | 461 | 454,000 |
| 2010/11/04 | 454 | 461 | 452 | 457 | 559,000 |
| 2010/11/02 | 450 | 454 | 443 | 452 | 341,000 |
| 2010/11/01 | 449 | 453 | 447 | 452 | 366,000 |
| 2010/10/29 | 449 | 456 | 444 | 456 | 507,000 |
| 2010/10/28 | 448 | 451 | 442 | 447 | 518,000 |
| 2010/10/27 | 450 | 453 | 442 | 447 | 373,000 |
| 2010/10/26 | 460 | 460 | 450 | 451 | 470,000 |
| 2010/10/25 | 450 | 470 | 442 | 460 | 1,151,000 |
| 2010/10/22 | 444 | 449 | 441 | 446 | 234,000 |
| 2010/10/21 | 447 | 448 | 435 | 444 | 476,000 |
| 2010/10/20 | 448 | 449 | 442 | 444 | 457,000 |
| 2010/10/19 | 455 | 462 | 453 | 459 | 365,000 |
| 2010/10/18 | 447 | 459 | 444 | 452 | 293,000 |
| 2010/10/15 | 451 | 451 | 440 | 446 | 411,000 |
| 2010/10/14 | 451 | 457 | 450 | 455 | 273,000 |
| 2010/10/13 | 455 | 458 | 449 | 450 | 233,000 |
| 2010/10/12 | 465 | 465 | 446 | 452 | 418,000 |
| 2010/10/08 | 464 | 467 | 461 | 464 | 275,000 |
| 2010/10/07 | 448 | 464 | 448 | 461 | 534,000 |
| 2010/10/06 | 449 | 450 | 444 | 448 | 238,000 |
| 2010/10/05 | 438 | 449 | 436 | 445 | 243,000 |
| 2010/10/04 | 444 | 444 | 437 | 437 | 177,000 |
| 2010/10/01 | 444 | 445 | 437 | 443 | 217,000 |
| 2010/09/30 | 449 | 450 | 437 | 439 | 270,000 |
| 2010/09/29 | 446 | 454 | 445 | 448 | 248,000 |
| 2010/09/28 | 443 | 446 | 436 | 442 | 148,000 |
| 2010/09/27 | 440 | 447 | 436 | 446 | 229,000 |
| 2010/09/24 | 444 | 447 | 441 | 441 | 143,000 |
| 2010/09/22 | 445 | 449 | 444 | 444 | 142,000 |
| 2010/09/21 | 444 | 448 | 441 | 445 | 223,000 |
| 2010/09/17 | 440 | 447 | 439 | 444 | 132,000 |
| 2010/09/16 | 448 | 449 | 435 | 438 | 175,000 |
| 2010/09/15 | 440 | 451 | 440 | 447 | 314,000 |
| 2010/09/14 | 434 | 444 | 433 | 444 | 329,000 |
| 2010/09/13 | 433 | 437 | 431 | 436 | 193,000 |
| 2010/09/10 | 425 | 436 | 425 | 433 | 645,000 |
| 2010/09/09 | 430 | 430 | 425 | 427 | 236,000 |
| 2010/09/08 | 433 | 434 | 425 | 427 | 262,000 |
| 2010/09/07 | 428 | 441 | 428 | 440 | 437,000 |
| 2010/09/06 | 429 | 432 | 429 | 431 | 518,000 |
| 2010/09/03 | 423 | 430 | 423 | 426 | 1,058,000 |
| 2010/09/02 | 426 | 426 | 410 | 413 | 784,000 |
| 2010/09/01 | 433 | 433 | 421 | 425 | 542,000 |
| 2010/08/31 | 430 | 434 | 424 | 427 | 304,000 |
| 2010/08/30 | 437 | 443 | 436 | 436 | 266,000 |
| 2010/08/27 | 426 | 435 | 425 | 433 | 459,000 |
| 2010/08/26 | 427 | 427 | 421 | 424 | 256,000 |
| 2010/08/25 | 426 | 431 | 421 | 424 | 390,000 |
| 2010/08/24 | 431 | 431 | 423 | 425 | 315,000 |
| 2010/08/23 | 434 | 434 | 428 | 430 | 213,000 |
| 2010/08/20 | 435 | 439 | 433 | 434 | 160,000 |
| 2010/08/19 | 440 | 443 | 439 | 441 | 192,000 |
| 2010/08/18 | 443 | 443 | 434 | 437 | 336,000 |
| 2010/08/17 | 435 | 439 | 433 | 439 | 173,000 |
| 2010/08/16 | 433 | 436 | 425 | 435 | 219,000 |
| 2010/08/13 | 436 | 440 | 433 | 435 | 288,000 |
| 2010/08/12 | 431 | 438 | 431 | 435 | 367,000 |
| 2010/08/11 | 438 | 444 | 433 | 436 | 658,000 |
| 2010/08/10 | 446 | 446 | 436 | 438 | 179,000 |
| 2010/08/09 | 435 | 445 | 433 | 445 | 574,000 |
| 2010/08/06 | 425 | 437 | 425 | 434 | 350,000 |
| 2010/08/05 | 427 | 428 | 420 | 424 | 762,000 |
| 2010/08/04 | 434 | 438 | 428 | 432 | 459,000 |
| 2010/08/03 | 435 | 438 | 431 | 436 | 346,000 |
| 2010/08/02 | 434 | 435 | 427 | 428 | 523,000 |
| 2010/07/30 | 438 | 440 | 432 | 434 | 237,000 |
| 2010/07/29 | 445 | 445 | 441 | 442 | 225,000 |
| 2010/07/28 | 441 | 446 | 440 | 446 | 346,000 |
| 2010/07/27 | 439 | 440 | 436 | 439 | 264,000 |
| 2010/07/26 | 441 | 442 | 439 | 439 | 267,000 |
| 2010/07/23 | 442 | 442 | 433 | 437 | 881,000 |
| 2010/07/22 | 441 | 451 | 435 | 436 | 318,000 |
| 2010/07/21 | 446 | 449 | 444 | 445 | 348,000 |
| 2010/07/20 | 442 | 445 | 438 | 442 | 806,000 |
| 2010/07/16 | 460 | 460 | 449 | 450 | 680,000 |
| 2010/07/15 | 456 | 456 | 451 | 453 | 210,000 |
| 2010/07/14 | 457 | 460 | 453 | 456 | 560,000 |
| 2010/07/13 | 461 | 461 | 448 | 450 | 337,000 |
| 2010/07/12 | 455 | 465 | 455 | 456 | 406,000 |
| 2010/07/09 | 466 | 466 | 453 | 456 | 329,000 |
| 2010/07/08 | 463 | 466 | 450 | 465 | 517,000 |
| 2010/07/07 | 460 | 460 | 447 | 450 | 438,000 |
| 2010/07/06 | 448 | 465 | 443 | 465 | 524,000 |
| 2010/07/05 | 450 | 452 | 446 | 447 | 182,000 |
| 2010/07/02 | 446 | 453 | 438 | 450 | 1,103,000 |
| 2010/07/01 | 438 | 448 | 437 | 445 | 1,470,000 |
| 2010/06/30 | 424 | 433 | 421 | 430 | 690,000 |
| 2010/06/29 | 432 | 435 | 425 | 426 | 572,000 |
| 2010/06/28 | 448 | 451 | 436 | 440 | 770,000 |
| 2010/06/25 | 437 | 445 | 435 | 443 | 810,000 |
| 2010/06/24 | 425 | 436 | 424 | 436 | 451,000 |
| 2010/06/23 | 427 | 430 | 423 | 425 | 295,000 |
| 2010/06/22 | 436 | 438 | 430 | 433 | 377,000 |
| 2010/06/21 | 440 | 442 | 438 | 439 | 482,000 |
| 2010/06/18 | 442 | 443 | 436 | 438 | 538,000 |
| 2010/06/17 | 443 | 446 | 434 | 441 | 1,321,000 |
| 2010/06/16 | 447 | 447 | 435 | 446 | 792,000 |
| 2010/06/15 | 435 | 443 | 431 | 441 | 628,000 |
| 2010/06/14 | 434 | 443 | 434 | 441 | 365,000 |
| 2010/06/11 | 434 | 435 | 424 | 432 | 1,057,000 |
| 2010/06/10 | 419 | 429 | 415 | 429 | 635,000 |
| 2010/06/09 | 437 | 438 | 419 | 421 | 1,074,000 |
| 2010/06/08 | 433 | 443 | 432 | 437 | 627,000 |
| 2010/06/07 | 437 | 444 | 433 | 440 | 556,000 |
| 2010/06/04 | 448 | 457 | 448 | 452 | 390,000 |
| 2010/06/03 | 457 | 460 | 451 | 456 | 245,000 |
| 2010/06/02 | 445 | 452 | 442 | 449 | 448,000 |
| 2010/06/01 | 454 | 456 | 449 | 449 | 443,000 |
| 2010/05/31 | 453 | 456 | 450 | 453 | 624,000 |
| 2010/05/28 | 439 | 468 | 437 | 453 | 2,174,000 |
| 2010/05/27 | 426 | 435 | 424 | 431 | 1,057,000 |
| 2010/05/26 | 434 | 435 | 423 | 429 | 850,000 |
| 2010/05/25 | 445 | 445 | 427 | 432 | 982,000 |
| 2010/05/24 | 445 | 449 | 440 | 445 | 1,161,000 |
| 2010/05/21 | 447 | 456 | 445 | 448 | 741,000 |
| 2010/05/20 | 456 | 463 | 451 | 455 | 587,000 |
| 2010/05/19 | 452 | 462 | 448 | 455 | 445,000 |
| 2010/05/18 | 476 | 476 | 453 | 457 | 734,000 |
| 2010/05/17 | 473 | 480 | 469 | 475 | 997,000 |
| 2010/05/14 | 464 | 489 | 460 | 475 | 2,013,000 |
| 2010/05/13 | 457 | 466 | 455 | 465 | 540,000 |
| 2010/05/12 | 456 | 457 | 447 | 449 | 391,000 |
| 2010/05/11 | 461 | 461 | 447 | 450 | 595,000 |
| 2010/05/10 | 450 | 461 | 448 | 457 | 529,000 |
| 2010/05/07 | 452 | 467 | 447 | 449 | 1,351,000 |
| 2010/05/06 | 457 | 458 | 452 | 453 | 468,000 |
| 2010/04/30 | 473 | 474 | 462 | 465 | 631,000 |
| 2010/04/28 | 480 | 480 | 463 | 465 | 1,274,000 |
| 2010/04/27 | 493 | 493 | 485 | 485 | 813,000 |
| 2010/04/26 | 479 | 500 | 479 | 498 | 1,779,000 |
| 2010/04/23 | 457 | 473 | 457 | 471 | 1,226,000 |
| 2010/04/22 | 451 | 458 | 447 | 457 | 754,000 |
| 2010/04/21 | 445 | 453 | 445 | 451 | 820,000 |
| 2010/04/20 | 440 | 443 | 439 | 440 | 299,000 |
| 2010/04/19 | 438 | 442 | 435 | 439 | 700,000 |
| 2010/04/16 | 438 | 441 | 438 | 441 | 507,000 |
| 2010/04/15 | 439 | 441 | 438 | 439 | 519,000 |
| 2010/04/14 | 440 | 443 | 436 | 439 | 540,000 |
| 2010/04/13 | 446 | 446 | 436 | 440 | 441,000 |
| 2010/04/12 | 452 | 453 | 447 | 447 | 255,000 |
| 2010/04/09 | 446 | 449 | 445 | 448 | 200,000 |
| 2010/04/08 | 449 | 452 | 446 | 446 | 329,000 |
| 2010/04/07 | 446 | 454 | 444 | 453 | 497,000 |
| 2010/04/06 | 452 | 453 | 441 | 445 | 648,000 |
| 2010/04/05 | 456 | 458 | 451 | 452 | 399,000 |
| 2010/04/02 | 459 | 459 | 451 | 455 | 259,000 |
| 2010/04/01 | 453 | 454 | 447 | 454 | 436,000 |
| 2010/03/31 | 453 | 459 | 451 | 453 | 554,000 |
| 2010/03/30 | 445 | 451 | 443 | 450 | 584,000 |
| 2010/03/29 | 441 | 446 | 440 | 444 | 325,000 |
| 2010/03/26 | 443 | 448 | 439 | 448 | 561,000 |
| 2010/03/25 | 442 | 442 | 435 | 438 | 346,000 |
| 2010/03/24 | 443 | 443 | 432 | 437 | 591,000 |
| 2010/03/23 | 445 | 448 | 439 | 440 | 394,000 |
| 2010/03/19 | 444 | 449 | 443 | 445 | 284,000 |
| 2010/03/18 | 454 | 456 | 444 | 444 | 1,014,000 |
| 2010/03/17 | 442 | 452 | 442 | 452 | 796,000 |
| 2010/03/16 | 433 | 444 | 431 | 440 | 1,005,000 |
| 2010/03/15 | 429 | 434 | 428 | 432 | 393,000 |
| 2010/03/12 | 428 | 429 | 424 | 427 | 547,000 |
| 2010/03/11 | 423 | 429 | 423 | 428 | 612,000 |
| 2010/03/10 | 423 | 425 | 421 | 421 | 893,000 |
| 2010/03/09 | 424 | 426 | 422 | 423 | 904,000 |
| 2010/03/08 | 429 | 429 | 422 | 426 | 965,000 |
| 2010/03/05 | 420 | 425 | 420 | 421 | 901,000 |
| 2010/03/04 | 416 | 421 | 416 | 417 | 508,000 |
| 2010/03/03 | 416 | 420 | 414 | 419 | 469,000 |
| 2010/03/02 | 416 | 418 | 415 | 416 | 280,000 |
| 2010/03/01 | 416 | 418 | 413 | 416 | 281,000 |
| 2010/02/26 | 418 | 419 | 410 | 417 | 481,000 |
| 2010/02/25 | 425 | 425 | 408 | 416 | 1,792,000 |
| 2010/02/24 | 437 | 438 | 427 | 429 | 613,000 |
| 2010/02/23 | 441 | 442 | 438 | 440 | 327,000 |
| 2010/02/22 | 442 | 449 | 439 | 441 | 791,000 |
| 2010/02/19 | 451 | 452 | 437 | 438 | 708,000 |
| 2010/02/18 | 452 | 455 | 448 | 452 | 389,000 |
| 2010/02/17 | 450 | 455 | 447 | 454 | 419,000 |
| 2010/02/16 | 451 | 451 | 444 | 448 | 204,000 |
| 2010/02/15 | 459 | 464 | 452 | 453 | 545,000 |
| 2010/02/12 | 453 | 459 | 453 | 457 | 654,000 |
| 2010/02/10 | 458 | 458 | 452 | 455 | 285,000 |
| 2010/02/09 | 455 | 457 | 449 | 452 | 499,000 |
| 2010/02/08 | 455 | 465 | 455 | 460 | 436,000 |
| 2010/02/05 | 473 | 473 | 453 | 463 | 802,000 |
| 2010/02/04 | 448 | 475 | 448 | 474 | 1,171,000 |
| 2010/02/03 | 433 | 447 | 432 | 443 | 832,000 |
| 2010/02/02 | 435 | 436 | 428 | 432 | 671,000 |
| 2010/02/01 | 434 | 435 | 427 | 435 | 512,000 |
| 2010/01/29 | 447 | 449 | 441 | 442 | 390,000 |
| 2010/01/28 | 458 | 458 | 446 | 448 | 483,000 |
| 2010/01/27 | 455 | 458 | 450 | 451 | 253,000 |
| 2010/01/26 | 452 | 462 | 452 | 455 | 440,000 |
| 2010/01/25 | 465 | 465 | 455 | 458 | 510,000 |
| 2010/01/22 | 462 | 464 | 452 | 462 | 748,000 |
| 2010/01/21 | 464 | 476 | 461 | 474 | 585,000 |
| 2010/01/20 | 467 | 467 | 463 | 464 | 265,000 |
| 2010/01/19 | 468 | 468 | 462 | 462 | 344,000 |
| 2010/01/18 | 466 | 469 | 461 | 467 | 367,000 |
| 2010/01/15 | 473 | 478 | 468 | 474 | 501,000 |
| 2010/01/14 | 474 | 481 | 474 | 481 | 306,000 |
| 2010/01/13 | 482 | 488 | 476 | 476 | 407,000 |
| 2010/01/12 | 481 | 486 | 476 | 485 | 541,000 |
| 2010/01/08 | 479 | 489 | 477 | 486 | 582,000 |
| 2010/01/07 | 477 | 478 | 470 | 473 | 497,000 |
| 2010/01/06 | 475 | 477 | 468 | 477 | 355,000 |
| 2010/01/05 | 470 | 475 | 468 | 472 | 422,000 |
| 2010/01/04 | 459 | 464 | 456 | 462 | 152,000 |