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 |
|---|---|---|---|---|---|
| 2013/12/30 | 519 | 541 | 518 | 538 | 2,720,000 |
| 2013/12/27 | 509 | 514 | 501 | 513 | 970,000 |
| 2013/12/26 | 488 | 507 | 487 | 505 | 1,204,000 |
| 2013/12/25 | 487 | 487 | 480 | 483 | 1,034,000 |
| 2013/12/24 | 481 | 489 | 481 | 487 | 2,055,000 |
| 2013/12/20 | 493 | 495 | 476 | 483 | 2,322,000 |
| 2013/12/19 | 499 | 505 | 493 | 495 | 1,929,000 |
| 2013/12/18 | 499 | 507 | 486 | 490 | 2,977,000 |
| 2013/12/17 | 499 | 503 | 491 | 495 | 3,300,000 |
| 2013/12/16 | 489 | 513 | 488 | 505 | 7,786,000 |
| 2013/12/13 | 468 | 487 | 465 | 483 | 6,142,000 |
| 2013/12/12 | 444 | 452 | 443 | 448 | 1,642,000 |
| 2013/12/11 | 443 | 445 | 440 | 443 | 694,000 |
| 2013/12/10 | 450 | 450 | 444 | 446 | 787,000 |
| 2013/12/09 | 450 | 451 | 442 | 447 | 1,068,000 |
| 2013/12/06 | 445 | 445 | 438 | 443 | 1,230,000 |
| 2013/12/05 | 451 | 452 | 446 | 447 | 1,056,000 |
| 2013/12/04 | 441 | 451 | 436 | 449 | 1,751,000 |
| 2013/12/03 | 448 | 448 | 441 | 445 | 1,013,000 |
| 2013/12/02 | 442 | 448 | 438 | 440 | 1,097,000 |
| 2013/11/29 | 440 | 452 | 439 | 449 | 1,227,000 |
| 2013/11/28 | 443 | 446 | 436 | 441 | 1,214,000 |
| 2013/11/27 | 454 | 454 | 441 | 442 | 1,692,000 |
| 2013/11/26 | 448 | 459 | 444 | 455 | 2,095,000 |
| 2013/11/25 | 443 | 450 | 440 | 449 | 1,213,000 |
| 2013/11/22 | 437 | 447 | 435 | 445 | 2,229,000 |
| 2013/11/21 | 420 | 434 | 420 | 433 | 1,470,000 |
| 2013/11/20 | 421 | 429 | 421 | 422 | 1,153,000 |
| 2013/11/19 | 412 | 427 | 412 | 422 | 1,946,000 |
| 2013/11/18 | 410 | 421 | 407 | 414 | 1,644,000 |
| 2013/11/15 | 397 | 407 | 388 | 405 | 2,429,000 |
| 2013/11/14 | 385 | 400 | 384 | 392 | 2,365,000 |
| 2013/11/13 | 380 | 382 | 378 | 382 | 561,000 |
| 2013/11/12 | 374 | 381 | 374 | 381 | 914,000 |
| 2013/11/11 | 383 | 383 | 375 | 376 | 758,000 |
| 2013/11/08 | 378 | 383 | 376 | 379 | 879,000 |
| 2013/11/07 | 381 | 385 | 378 | 381 | 1,140,000 |
| 2013/11/06 | 375 | 380 | 372 | 379 | 808,000 |
| 2013/11/05 | 378 | 381 | 369 | 374 | 1,282,000 |
| 2013/11/01 | 378 | 380 | 375 | 378 | 1,592,000 |
| 2013/10/31 | 372 | 385 | 368 | 378 | 4,245,000 |
| 2013/10/30 | 353 | 358 | 353 | 356 | 411,000 |
| 2013/10/29 | 354 | 356 | 351 | 351 | 503,000 |
| 2013/10/28 | 357 | 358 | 353 | 356 | 392,000 |
| 2013/10/25 | 362 | 362 | 354 | 354 | 322,000 |
| 2013/10/24 | 354 | 361 | 352 | 361 | 309,000 |
| 2013/10/23 | 362 | 363 | 355 | 356 | 454,000 |
| 2013/10/22 | 363 | 363 | 360 | 363 | 296,000 |
| 2013/10/21 | 364 | 365 | 361 | 363 | 294,000 |
| 2013/10/18 | 364 | 365 | 361 | 363 | 252,000 |
| 2013/10/17 | 363 | 365 | 362 | 365 | 371,000 |
| 2013/10/16 | 362 | 364 | 360 | 362 | 196,000 |
| 2013/10/15 | 367 | 367 | 360 | 363 | 468,000 |
| 2013/10/11 | 366 | 366 | 362 | 366 | 715,000 |
| 2013/10/10 | 356 | 367 | 356 | 366 | 1,007,000 |
| 2013/10/09 | 348 | 355 | 345 | 355 | 392,000 |
| 2013/10/08 | 342 | 350 | 341 | 349 | 560,000 |
| 2013/10/07 | 345 | 346 | 341 | 341 | 351,000 |
| 2013/10/04 | 347 | 349 | 346 | 346 | 251,000 |
| 2013/10/03 | 351 | 353 | 350 | 350 | 245,000 |
| 2013/10/02 | 359 | 359 | 351 | 352 | 421,000 |
| 2013/10/01 | 354 | 361 | 353 | 359 | 412,000 |
| 2013/09/30 | 355 | 356 | 352 | 354 | 401,000 |
| 2013/09/27 | 363 | 363 | 357 | 359 | 450,000 |
| 2013/09/26 | 359 | 364 | 352 | 364 | 268,000 |
| 2013/09/25 | 366 | 368 | 363 | 366 | 565,000 |
| 2013/09/24 | 364 | 364 | 361 | 364 | 586,000 |
| 2013/09/20 | 365 | 365 | 360 | 364 | 651,000 |
| 2013/09/19 | 359 | 364 | 358 | 364 | 600,000 |
| 2013/09/18 | 356 | 360 | 353 | 358 | 575,000 |
| 2013/09/17 | 353 | 357 | 351 | 351 | 558,000 |
| 2013/09/13 | 351 | 353 | 346 | 350 | 811,000 |
| 2013/09/12 | 351 | 352 | 348 | 350 | 424,000 |
| 2013/09/11 | 351 | 354 | 350 | 351 | 422,000 |
| 2013/09/10 | 351 | 351 | 347 | 350 | 299,000 |
| 2013/09/09 | 347 | 352 | 346 | 350 | 526,000 |
| 2013/09/06 | 343 | 346 | 342 | 343 | 361,000 |
| 2013/09/05 | 341 | 347 | 339 | 345 | 462,000 |
| 2013/09/04 | 338 | 346 | 337 | 343 | 437,000 |
| 2013/09/03 | 337 | 348 | 337 | 342 | 491,000 |
| 2013/09/02 | 334 | 338 | 332 | 334 | 372,000 |
| 2013/08/30 | 342 | 343 | 332 | 332 | 551,000 |
| 2013/08/29 | 333 | 342 | 332 | 339 | 434,000 |
| 2013/08/28 | 340 | 340 | 332 | 332 | 776,000 |
| 2013/08/27 | 345 | 350 | 342 | 343 | 456,000 |
| 2013/08/26 | 349 | 351 | 345 | 346 | 338,000 |
| 2013/08/23 | 348 | 350 | 345 | 347 | 518,000 |
| 2013/08/22 | 345 | 345 | 340 | 344 | 406,000 |
| 2013/08/21 | 349 | 352 | 336 | 344 | 707,000 |
| 2013/08/20 | 355 | 355 | 347 | 347 | 628,000 |
| 2013/08/19 | 354 | 356 | 350 | 354 | 282,000 |
| 2013/08/16 | 356 | 358 | 353 | 356 | 485,000 |
| 2013/08/15 | 364 | 366 | 360 | 360 | 588,000 |
| 2013/08/14 | 367 | 367 | 360 | 365 | 288,000 |
| 2013/08/13 | 359 | 367 | 356 | 366 | 602,000 |
| 2013/08/12 | 351 | 359 | 350 | 358 | 525,000 |
| 2013/08/09 | 358 | 361 | 353 | 357 | 671,000 |
| 2013/08/08 | 361 | 365 | 356 | 357 | 586,000 |
| 2013/08/07 | 361 | 370 | 356 | 367 | 2,292,000 |
| 2013/08/06 | 353 | 369 | 349 | 369 | 1,719,000 |
| 2013/08/05 | 355 | 356 | 349 | 353 | 1,965,000 |
| 2013/08/02 | 334 | 341 | 332 | 341 | 582,000 |
| 2013/08/01 | 331 | 332 | 325 | 332 | 589,000 |
| 2013/07/31 | 325 | 331 | 323 | 328 | 480,000 |
| 2013/07/30 | 321 | 328 | 320 | 327 | 598,000 |
| 2013/07/29 | 325 | 327 | 321 | 322 | 824,000 |
| 2013/07/26 | 333 | 333 | 328 | 328 | 735,000 |
| 2013/07/25 | 339 | 339 | 334 | 334 | 499,000 |
| 2013/07/24 | 339 | 340 | 338 | 339 | 329,000 |
| 2013/07/23 | 336 | 342 | 335 | 339 | 738,000 |
| 2013/07/22 | 338 | 338 | 332 | 336 | 474,000 |
| 2013/07/19 | 344 | 344 | 334 | 335 | 829,000 |
| 2013/07/18 | 341 | 342 | 338 | 341 | 679,000 |
| 2013/07/17 | 335 | 338 | 331 | 336 | 642,000 |
| 2013/07/16 | 335 | 337 | 332 | 335 | 680,000 |
| 2013/07/12 | 332 | 335 | 330 | 333 | 751,000 |
| 2013/07/11 | 330 | 332 | 326 | 327 | 959,000 |
| 2013/07/10 | 336 | 336 | 330 | 332 | 551,000 |
| 2013/07/09 | 334 | 337 | 331 | 335 | 765,000 |
| 2013/07/08 | 341 | 343 | 329 | 330 | 884,000 |
| 2013/07/05 | 327 | 339 | 326 | 338 | 1,472,000 |
| 2013/07/04 | 328 | 328 | 324 | 326 | 892,000 |
| 2013/07/03 | 328 | 330 | 323 | 325 | 1,282,000 |
| 2013/07/02 | 325 | 327 | 322 | 327 | 1,241,000 |
| 2013/07/01 | 318 | 322 | 316 | 320 | 1,959,000 |
| 2013/06/28 | 320 | 321 | 314 | 315 | 2,160,000 |
| 2013/06/27 | 320 | 320 | 312 | 317 | 1,196,000 |
| 2013/06/26 | 324 | 325 | 313 | 315 | 927,000 |
| 2013/06/25 | 319 | 323 | 316 | 320 | 582,000 |
| 2013/06/24 | 323 | 326 | 317 | 318 | 603,000 |
| 2013/06/21 | 317 | 323 | 313 | 320 | 1,607,000 |
| 2013/06/20 | 328 | 328 | 322 | 326 | 750,000 |
| 2013/06/19 | 322 | 327 | 321 | 327 | 559,000 |
| 2013/06/18 | 322 | 323 | 315 | 318 | 1,256,000 |
| 2013/06/17 | 311 | 323 | 311 | 323 | 523,000 |
| 2013/06/14 | 316 | 318 | 311 | 313 | 1,362,000 |
| 2013/06/13 | 324 | 324 | 310 | 311 | 1,191,000 |
| 2013/06/12 | 326 | 330 | 322 | 328 | 826,000 |
| 2013/06/11 | 335 | 341 | 332 | 334 | 986,000 |
| 2013/06/10 | 331 | 336 | 331 | 335 | 655,000 |
| 2013/06/07 | 328 | 330 | 320 | 323 | 1,059,000 |
| 2013/06/06 | 337 | 340 | 330 | 332 | 1,178,000 |
| 2013/06/05 | 346 | 353 | 341 | 342 | 562,000 |
| 2013/06/04 | 343 | 347 | 337 | 345 | 947,000 |
| 2013/06/03 | 360 | 360 | 347 | 348 | 1,019,000 |
| 2013/05/31 | 353 | 367 | 351 | 367 | 1,466,000 |
| 2013/05/30 | 356 | 359 | 350 | 351 | 893,000 |
| 2013/05/29 | 368 | 369 | 361 | 363 | 673,000 |
| 2013/05/28 | 359 | 367 | 356 | 361 | 689,000 |
| 2013/05/27 | 370 | 370 | 360 | 360 | 756,000 |
| 2013/05/24 | 375 | 383 | 365 | 373 | 1,865,000 |
| 2013/05/23 | 394 | 405 | 372 | 372 | 3,356,000 |
| 2013/05/22 | 391 | 405 | 387 | 392 | 2,403,000 |
| 2013/05/21 | 378 | 391 | 378 | 389 | 2,645,000 |
| 2013/05/20 | 367 | 378 | 367 | 373 | 3,268,000 |
| 2013/05/17 | 352 | 359 | 351 | 359 | 1,896,000 |
| 2013/05/16 | 360 | 364 | 347 | 353 | 2,474,000 |
| 2013/05/15 | 350 | 356 | 349 | 355 | 1,324,000 |
| 2013/05/14 | 348 | 350 | 347 | 348 | 634,000 |
| 2013/05/13 | 347 | 348 | 343 | 348 | 993,000 |
| 2013/05/10 | 345 | 345 | 340 | 344 | 658,000 |
| 2013/05/09 | 345 | 345 | 339 | 339 | 725,000 |
| 2013/05/08 | 346 | 348 | 344 | 345 | 848,000 |
| 2013/05/07 | 344 | 346 | 343 | 345 | 741,000 |
| 2013/05/02 | 336 | 341 | 336 | 338 | 654,000 |
| 2013/05/01 | 345 | 346 | 341 | 341 | 676,000 |
| 2013/04/30 | 343 | 349 | 342 | 344 | 635,000 |
| 2013/04/26 | 349 | 349 | 340 | 343 | 975,000 |
| 2013/04/25 | 352 | 354 | 348 | 350 | 956,000 |
| 2013/04/24 | 350 | 355 | 350 | 354 | 1,089,000 |
| 2013/04/23 | 346 | 351 | 346 | 351 | 1,139,000 |
| 2013/04/22 | 335 | 344 | 334 | 344 | 1,011,000 |
| 2013/04/19 | 335 | 335 | 329 | 334 | 545,000 |
| 2013/04/18 | 336 | 337 | 332 | 333 | 824,000 |
| 2013/04/17 | 331 | 337 | 328 | 331 | 713,000 |
| 2013/04/16 | 328 | 332 | 325 | 328 | 643,000 |
| 2013/04/15 | 339 | 340 | 335 | 335 | 312,000 |
| 2013/04/12 | 339 | 340 | 338 | 339 | 496,000 |
| 2013/04/11 | 339 | 341 | 332 | 339 | 825,000 |
| 2013/04/10 | 335 | 338 | 333 | 336 | 510,000 |
| 2013/04/09 | 337 | 339 | 333 | 334 | 609,000 |
| 2013/04/08 | 335 | 340 | 332 | 338 | 757,000 |
| 2013/04/05 | 335 | 338 | 330 | 332 | 819,000 |
| 2013/04/04 | 318 | 325 | 313 | 323 | 694,000 |
| 2013/04/03 | 320 | 322 | 313 | 318 | 606,000 |
| 2013/04/02 | 322 | 322 | 315 | 319 | 702,000 |
| 2013/04/01 | 334 | 336 | 324 | 324 | 552,000 |
| 2013/03/29 | 336 | 338 | 333 | 334 | 452,000 |
| 2013/03/28 | 340 | 342 | 333 | 334 | 1,028,000 |
| 2013/03/27 | 344 | 344 | 339 | 339 | 499,000 |
| 2013/03/26 | 346 | 346 | 341 | 345 | 698,000 |
| 2013/03/25 | 348 | 349 | 346 | 346 | 580,000 |
| 2013/03/22 | 351 | 351 | 345 | 345 | 914,000 |
| 2013/03/21 | 350 | 355 | 350 | 353 | 884,000 |
| 2013/03/19 | 351 | 352 | 349 | 350 | 657,000 |
| 2013/03/18 | 353 | 356 | 349 | 349 | 681,000 |
| 2013/03/15 | 356 | 358 | 353 | 356 | 1,071,000 |
| 2013/03/14 | 355 | 356 | 352 | 354 | 802,000 |
| 2013/03/13 | 350 | 354 | 350 | 352 | 599,000 |
| 2013/03/12 | 350 | 353 | 348 | 350 | 1,007,000 |
| 2013/03/11 | 345 | 353 | 345 | 351 | 1,143,000 |
| 2013/03/08 | 344 | 346 | 341 | 344 | 1,146,000 |
| 2013/03/07 | 344 | 345 | 341 | 341 | 643,000 |
| 2013/03/06 | 340 | 343 | 338 | 341 | 837,000 |
| 2013/03/05 | 340 | 340 | 337 | 338 | 694,000 |
| 2013/03/04 | 339 | 343 | 337 | 337 | 909,000 |
| 2013/03/01 | 334 | 338 | 333 | 337 | 644,000 |
| 2013/02/28 | 334 | 336 | 331 | 334 | 1,470,000 |
| 2013/02/27 | 334 | 337 | 329 | 330 | 5,586,000 |
| 2013/02/26 | 351 | 363 | 350 | 355 | 1,138,000 |
| 2013/02/25 | 354 | 359 | 351 | 355 | 842,000 |
| 2013/02/22 | 345 | 350 | 342 | 346 | 635,000 |
| 2013/02/21 | 350 | 352 | 349 | 350 | 485,000 |
| 2013/02/20 | 349 | 351 | 347 | 349 | 523,000 |
| 2013/02/19 | 348 | 350 | 345 | 346 | 380,000 |
| 2013/02/18 | 340 | 348 | 340 | 348 | 386,000 |
| 2013/02/15 | 341 | 342 | 334 | 340 | 513,000 |
| 2013/02/14 | 340 | 345 | 335 | 341 | 656,000 |
| 2013/02/13 | 346 | 347 | 339 | 341 | 589,000 |
| 2013/02/12 | 349 | 351 | 345 | 346 | 893,000 |
| 2013/02/08 | 351 | 351 | 344 | 345 | 735,000 |
| 2013/02/07 | 344 | 355 | 344 | 350 | 1,339,000 |
| 2013/02/06 | 340 | 346 | 336 | 344 | 1,155,000 |
| 2013/02/05 | 350 | 354 | 345 | 345 | 735,000 |
| 2013/02/04 | 358 | 358 | 351 | 353 | 600,000 |
| 2013/02/01 | 354 | 357 | 350 | 353 | 1,070,000 |
| 2013/01/31 | 346 | 355 | 344 | 354 | 1,304,000 |
| 2013/01/30 | 343 | 348 | 340 | 345 | 750,000 |
| 2013/01/29 | 336 | 346 | 336 | 338 | 730,000 |
| 2013/01/28 | 342 | 344 | 335 | 336 | 980,000 |
| 2013/01/25 | 334 | 340 | 332 | 338 | 1,435,000 |
| 2013/01/24 | 328 | 332 | 324 | 327 | 1,617,000 |
| 2013/01/23 | 349 | 350 | 331 | 331 | 1,432,000 |
| 2013/01/22 | 355 | 355 | 344 | 349 | 1,122,000 |
| 2013/01/21 | 360 | 360 | 346 | 355 | 1,673,000 |
| 2013/01/18 | 330 | 336 | 329 | 336 | 887,000 |
| 2013/01/17 | 327 | 331 | 318 | 324 | 841,000 |
| 2013/01/16 | 333 | 333 | 326 | 327 | 1,003,000 |
| 2013/01/15 | 332 | 335 | 332 | 334 | 837,000 |
| 2013/01/11 | 324 | 327 | 322 | 327 | 806,000 |
| 2013/01/10 | 316 | 325 | 315 | 322 | 805,000 |
| 2013/01/09 | 311 | 317 | 309 | 315 | 935,000 |
| 2013/01/08 | 315 | 318 | 312 | 313 | 818,000 |
| 2013/01/07 | 320 | 320 | 312 | 314 | 1,210,000 |
| 2013/01/04 | 321 | 322 | 314 | 318 | 906,000 |