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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,380 | 4,410 | 4,345 | 4,395 | 35,600 |
| 2016/12/29 | 4,440 | 4,455 | 4,390 | 4,410 | 44,600 |
| 2016/12/28 | 4,460 | 4,480 | 4,440 | 4,470 | 35,900 |
| 2016/12/27 | 4,415 | 4,470 | 4,410 | 4,455 | 52,400 |
| 2016/12/26 | 4,410 | 4,425 | 4,400 | 4,405 | 53,900 |
| 2016/12/22 | 4,440 | 4,445 | 4,405 | 4,410 | 108,400 |
| 2016/12/21 | 4,550 | 4,585 | 4,480 | 4,480 | 93,400 |
| 2016/12/20 | 4,590 | 4,625 | 4,515 | 4,600 | 50,600 |
| 2016/12/19 | 4,600 | 4,605 | 4,570 | 4,590 | 40,000 |
| 2016/12/16 | 4,635 | 4,660 | 4,580 | 4,600 | 94,000 |
| 2016/12/15 | 4,585 | 4,615 | 4,585 | 4,600 | 63,400 |
| 2016/12/14 | 4,625 | 4,625 | 4,580 | 4,600 | 29,800 |
| 2016/12/13 | 4,570 | 4,645 | 4,570 | 4,625 | 47,500 |
| 2016/12/12 | 4,675 | 4,675 | 4,565 | 4,615 | 57,500 |
| 2016/12/09 | 4,600 | 4,720 | 4,595 | 4,675 | 126,500 |
| 2016/12/08 | 4,600 | 4,600 | 4,515 | 4,590 | 75,400 |
| 2016/12/07 | 4,595 | 4,600 | 4,560 | 4,585 | 49,600 |
| 2016/12/06 | 4,545 | 4,590 | 4,535 | 4,560 | 51,700 |
| 2016/12/05 | 4,565 | 4,565 | 4,475 | 4,545 | 70,200 |
| 2016/12/02 | 4,650 | 4,650 | 4,590 | 4,600 | 81,200 |
| 2016/12/01 | 4,700 | 4,700 | 4,620 | 4,640 | 143,300 |
| 2016/11/30 | 4,600 | 4,700 | 4,595 | 4,670 | 146,200 |
| 2016/11/29 | 4,500 | 4,570 | 4,475 | 4,570 | 96,600 |
| 2016/11/28 | 4,500 | 4,555 | 4,490 | 4,530 | 118,000 |
| 2016/11/25 | 4,325 | 4,490 | 4,320 | 4,465 | 174,000 |
| 2016/11/24 | 4,250 | 4,300 | 4,235 | 4,295 | 42,400 |
| 2016/11/22 | 4,225 | 4,240 | 4,170 | 4,225 | 60,600 |
| 2016/11/21 | 4,240 | 4,270 | 4,230 | 4,230 | 34,700 |
| 2016/11/18 | 4,265 | 4,295 | 4,260 | 4,270 | 54,000 |
| 2016/11/17 | 4,170 | 4,270 | 4,170 | 4,260 | 85,700 |
| 2016/11/16 | 4,130 | 4,200 | 4,130 | 4,200 | 66,600 |
| 2016/11/15 | 4,050 | 4,185 | 3,985 | 4,165 | 165,400 |
| 2016/11/14 | 3,930 | 4,005 | 3,900 | 3,980 | 40,000 |
| 2016/11/11 | 4,055 | 4,065 | 3,890 | 3,890 | 104,700 |
| 2016/11/10 | 3,935 | 4,075 | 3,920 | 4,050 | 64,900 |
| 2016/11/09 | 4,040 | 4,040 | 3,725 | 3,750 | 83,400 |
| 2016/11/08 | 3,950 | 4,025 | 3,915 | 4,000 | 54,100 |
| 2016/11/07 | 3,960 | 3,985 | 3,930 | 3,950 | 30,300 |
| 2016/11/04 | 3,880 | 3,920 | 3,850 | 3,915 | 40,200 |
| 2016/11/02 | 3,960 | 3,975 | 3,910 | 3,920 | 49,000 |
| 2016/11/01 | 3,995 | 4,015 | 3,965 | 4,010 | 49,900 |
| 2016/10/31 | 4,010 | 4,025 | 3,995 | 4,020 | 36,000 |
| 2016/10/28 | 3,985 | 4,010 | 3,965 | 4,005 | 56,600 |
| 2016/10/27 | 3,930 | 3,970 | 3,910 | 3,950 | 51,200 |
| 2016/10/26 | 3,885 | 3,935 | 3,875 | 3,930 | 39,400 |
| 2016/10/25 | 3,900 | 3,900 | 3,860 | 3,880 | 40,600 |
| 2016/10/24 | 3,830 | 3,880 | 3,830 | 3,870 | 41,200 |
| 2016/10/21 | 3,860 | 3,860 | 3,810 | 3,830 | 55,600 |
| 2016/10/20 | 3,830 | 3,845 | 3,810 | 3,835 | 26,100 |
| 2016/10/19 | 3,835 | 3,845 | 3,815 | 3,835 | 31,300 |
| 2016/10/18 | 3,810 | 3,855 | 3,805 | 3,850 | 41,500 |
| 2016/10/17 | 3,775 | 3,835 | 3,775 | 3,810 | 46,700 |
| 2016/10/14 | 3,755 | 3,795 | 3,755 | 3,780 | 39,400 |
| 2016/10/13 | 3,810 | 3,835 | 3,770 | 3,785 | 44,200 |
| 2016/10/12 | 3,825 | 3,845 | 3,810 | 3,820 | 29,500 |
| 2016/10/11 | 3,855 | 3,890 | 3,850 | 3,865 | 24,200 |
| 2016/10/07 | 3,820 | 3,860 | 3,820 | 3,855 | 30,700 |
| 2016/10/06 | 3,830 | 3,840 | 3,805 | 3,820 | 45,200 |
| 2016/10/05 | 3,785 | 3,830 | 3,760 | 3,815 | 59,800 |
| 2016/10/04 | 3,750 | 3,785 | 3,730 | 3,775 | 55,700 |
| 2016/10/03 | 3,720 | 3,755 | 3,695 | 3,695 | 22,000 |
| 2016/09/30 | 3,710 | 3,710 | 3,650 | 3,685 | 34,400 |
| 2016/09/29 | 3,735 | 3,780 | 3,730 | 3,775 | 35,200 |
| 2016/09/28 | 3,800 | 3,815 | 3,685 | 3,735 | 38,500 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 367 | 380 | 366 | 380 | 570,000 |
| 2016/09/26 | 375 | 375 | 368 | 369 | 380,000 |
| 2016/09/23 | 376 | 377 | 371 | 375 | 365,000 |
| 2016/09/21 | 367 | 376 | 366 | 375 | 412,000 |
| 2016/09/20 | 365 | 372 | 365 | 367 | 399,000 |
| 2016/09/16 | 365 | 371 | 363 | 364 | 683,000 |
| 2016/09/15 | 370 | 371 | 365 | 366 | 371,000 |
| 2016/09/14 | 376 | 377 | 371 | 372 | 485,000 |
| 2016/09/13 | 378 | 381 | 378 | 380 | 274,000 |
| 2016/09/12 | 384 | 387 | 375 | 379 | 719,000 |
| 2016/09/09 | 385 | 388 | 381 | 387 | 344,000 |
| 2016/09/08 | 383 | 386 | 381 | 383 | 321,000 |
| 2016/09/07 | 381 | 385 | 381 | 385 | 345,000 |
| 2016/09/06 | 382 | 386 | 382 | 385 | 354,000 |
| 2016/09/05 | 389 | 389 | 381 | 382 | 503,000 |
| 2016/09/02 | 390 | 391 | 386 | 389 | 432,000 |
| 2016/09/01 | 391 | 392 | 386 | 389 | 235,000 |
| 2016/08/31 | 388 | 392 | 386 | 390 | 361,000 |
| 2016/08/30 | 384 | 386 | 383 | 384 | 215,000 |
| 2016/08/29 | 384 | 385 | 379 | 382 | 437,000 |
| 2016/08/26 | 379 | 382 | 376 | 380 | 517,000 |
| 2016/08/25 | 381 | 382 | 378 | 379 | 224,000 |
| 2016/08/24 | 375 | 380 | 374 | 379 | 350,000 |
| 2016/08/23 | 380 | 380 | 369 | 371 | 828,000 |
| 2016/08/22 | 377 | 384 | 377 | 383 | 276,000 |
| 2016/08/19 | 376 | 379 | 375 | 377 | 302,000 |
| 2016/08/18 | 377 | 380 | 372 | 375 | 375,000 |
| 2016/08/17 | 377 | 379 | 373 | 378 | 627,000 |
| 2016/08/16 | 382 | 392 | 378 | 381 | 1,198,000 |
| 2016/08/15 | 376 | 377 | 370 | 374 | 1,050,000 |
| 2016/08/12 | 376 | 376 | 368 | 373 | 1,033,000 |
| 2016/08/10 | 379 | 380 | 365 | 370 | 2,446,000 |
| 2016/08/09 | 419 | 427 | 415 | 427 | 828,000 |
| 2016/08/08 | 415 | 421 | 413 | 419 | 638,000 |
| 2016/08/05 | 416 | 417 | 407 | 409 | 384,000 |
| 2016/08/04 | 412 | 418 | 411 | 413 | 650,000 |
| 2016/08/03 | 414 | 417 | 409 | 410 | 666,000 |
| 2016/08/02 | 419 | 427 | 415 | 421 | 1,072,000 |
| 2016/08/01 | 423 | 427 | 419 | 421 | 896,000 |
| 2016/07/29 | 422 | 430 | 415 | 429 | 1,161,000 |
| 2016/07/28 | 409 | 423 | 406 | 421 | 1,346,000 |
| 2016/07/27 | 402 | 411 | 401 | 410 | 778,000 |
| 2016/07/26 | 404 | 406 | 393 | 397 | 541,000 |
| 2016/07/25 | 404 | 409 | 400 | 406 | 537,000 |
| 2016/07/22 | 400 | 404 | 398 | 401 | 193,000 |
| 2016/07/21 | 403 | 408 | 402 | 406 | 464,000 |
| 2016/07/20 | 396 | 402 | 396 | 400 | 479,000 |
| 2016/07/19 | 392 | 402 | 389 | 402 | 573,000 |
| 2016/07/15 | 390 | 399 | 389 | 392 | 903,000 |
| 2016/07/14 | 385 | 389 | 379 | 387 | 433,000 |
| 2016/07/13 | 385 | 392 | 381 | 386 | 575,000 |
| 2016/07/12 | 373 | 384 | 372 | 376 | 597,000 |
| 2016/07/11 | 360 | 368 | 359 | 366 | 459,000 |
| 2016/07/08 | 366 | 369 | 358 | 359 | 575,000 |
| 2016/07/07 | 359 | 368 | 359 | 365 | 683,000 |
| 2016/07/06 | 360 | 365 | 357 | 365 | 489,000 |
| 2016/07/05 | 362 | 366 | 359 | 364 | 347,000 |
| 2016/07/04 | 363 | 366 | 357 | 362 | 435,000 |
| 2016/07/01 | 359 | 364 | 355 | 363 | 580,000 |
| 2016/06/30 | 362 | 364 | 358 | 358 | 446,000 |
| 2016/06/29 | 357 | 362 | 355 | 358 | 716,000 |
| 2016/06/28 | 354 | 361 | 348 | 354 | 809,000 |
| 2016/06/27 | 363 | 367 | 355 | 362 | 527,000 |
| 2016/06/24 | 386 | 386 | 357 | 360 | 574,000 |
| 2016/06/23 | 376 | 382 | 376 | 380 | 263,000 |
| 2016/06/22 | 382 | 382 | 373 | 380 | 316,000 |
| 2016/06/21 | 380 | 385 | 375 | 384 | 344,000 |
| 2016/06/20 | 384 | 384 | 378 | 381 | 441,000 |
| 2016/06/17 | 378 | 378 | 365 | 370 | 598,000 |
| 2016/06/16 | 369 | 372 | 357 | 358 | 545,000 |
| 2016/06/15 | 370 | 377 | 369 | 371 | 406,000 |
| 2016/06/14 | 376 | 379 | 367 | 373 | 465,000 |
| 2016/06/13 | 385 | 385 | 378 | 378 | 368,000 |
| 2016/06/10 | 396 | 396 | 389 | 391 | 422,000 |
| 2016/06/09 | 392 | 395 | 392 | 394 | 255,000 |
| 2016/06/08 | 394 | 396 | 391 | 394 | 178,000 |
| 2016/06/07 | 391 | 396 | 386 | 393 | 387,000 |
| 2016/06/06 | 389 | 394 | 389 | 392 | 184,000 |
| 2016/06/03 | 396 | 404 | 395 | 399 | 419,000 |
| 2016/06/02 | 406 | 406 | 392 | 394 | 979,000 |
| 2016/06/01 | 413 | 414 | 407 | 411 | 456,000 |
| 2016/05/31 | 407 | 413 | 403 | 413 | 634,000 |
| 2016/05/30 | 409 | 409 | 403 | 407 | 268,000 |
| 2016/05/27 | 407 | 408 | 404 | 407 | 531,000 |
| 2016/05/26 | 404 | 407 | 400 | 403 | 461,000 |
| 2016/05/25 | 395 | 403 | 390 | 401 | 924,000 |
| 2016/05/24 | 394 | 395 | 383 | 388 | 1,347,000 |
| 2016/05/23 | 405 | 405 | 393 | 396 | 793,000 |
| 2016/05/20 | 396 | 407 | 394 | 407 | 890,000 |
| 2016/05/19 | 396 | 396 | 389 | 396 | 695,000 |
| 2016/05/18 | 391 | 395 | 382 | 395 | 573,000 |
| 2016/05/17 | 391 | 394 | 383 | 394 | 577,000 |
| 2016/05/16 | 381 | 393 | 381 | 385 | 622,000 |
| 2016/05/13 | 374 | 390 | 374 | 383 | 1,244,000 |
| 2016/05/12 | 368 | 378 | 368 | 378 | 389,000 |
| 2016/05/11 | 380 | 380 | 373 | 374 | 426,000 |
| 2016/05/10 | 365 | 375 | 362 | 375 | 625,000 |
| 2016/05/09 | 360 | 366 | 360 | 363 | 572,000 |
| 2016/05/06 | 363 | 366 | 357 | 359 | 719,000 |
| 2016/05/02 | 372 | 372 | 362 | 363 | 620,000 |
| 2016/04/28 | 391 | 394 | 377 | 377 | 736,000 |
| 2016/04/27 | 388 | 390 | 383 | 388 | 471,000 |
| 2016/04/26 | 387 | 390 | 382 | 388 | 614,000 |
| 2016/04/25 | 391 | 393 | 385 | 387 | 526,000 |
| 2016/04/22 | 379 | 388 | 376 | 388 | 1,340,000 |
| 2016/04/21 | 376 | 380 | 375 | 379 | 1,126,000 |
| 2016/04/20 | 380 | 382 | 370 | 371 | 962,000 |
| 2016/04/19 | 374 | 377 | 370 | 377 | 678,000 |
| 2016/04/18 | 363 | 367 | 358 | 364 | 697,000 |
| 2016/04/15 | 371 | 372 | 365 | 369 | 551,000 |
| 2016/04/14 | 364 | 375 | 364 | 371 | 1,310,000 |
| 2016/04/13 | 345 | 362 | 345 | 360 | 1,195,000 |
| 2016/04/12 | 336 | 345 | 336 | 344 | 887,000 |
| 2016/04/11 | 342 | 342 | 334 | 338 | 480,000 |
| 2016/04/08 | 334 | 347 | 330 | 343 | 720,000 |
| 2016/04/07 | 341 | 341 | 335 | 336 | 877,000 |
| 2016/04/06 | 344 | 348 | 341 | 344 | 858,000 |
| 2016/04/05 | 349 | 351 | 339 | 342 | 655,000 |
| 2016/04/04 | 353 | 358 | 348 | 351 | 823,000 |
| 2016/04/01 | 360 | 360 | 353 | 355 | 1,281,000 |
| 2016/03/31 | 359 | 362 | 356 | 358 | 897,000 |
| 2016/03/30 | 359 | 362 | 356 | 360 | 922,000 |
| 2016/03/29 | 356 | 360 | 354 | 360 | 849,000 |
| 2016/03/28 | 359 | 364 | 356 | 364 | 1,424,000 |
| 2016/03/25 | 353 | 356 | 347 | 353 | 1,685,000 |
| 2016/03/24 | 366 | 368 | 357 | 358 | 1,797,000 |
| 2016/03/23 | 379 | 379 | 368 | 370 | 1,483,000 |
| 2016/03/22 | 384 | 389 | 378 | 381 | 939,000 |
| 2016/03/18 | 383 | 386 | 377 | 382 | 772,000 |
| 2016/03/17 | 389 | 391 | 378 | 384 | 1,015,000 |
| 2016/03/16 | 390 | 392 | 384 | 385 | 848,000 |
| 2016/03/15 | 392 | 399 | 391 | 395 | 732,000 |
| 2016/03/14 | 393 | 403 | 391 | 397 | 776,000 |
| 2016/03/11 | 382 | 392 | 381 | 391 | 678,000 |
| 2016/03/10 | 384 | 394 | 384 | 388 | 687,000 |
| 2016/03/09 | 394 | 397 | 380 | 381 | 1,258,000 |
| 2016/03/08 | 404 | 409 | 396 | 401 | 802,000 |
| 2016/03/07 | 402 | 405 | 398 | 403 | 444,000 |
| 2016/03/04 | 394 | 402 | 393 | 399 | 936,000 |
| 2016/03/03 | 388 | 395 | 388 | 394 | 717,000 |
| 2016/03/02 | 380 | 394 | 380 | 386 | 797,000 |
| 2016/03/01 | 368 | 373 | 363 | 372 | 540,000 |
| 2016/02/29 | 375 | 384 | 368 | 368 | 607,000 |
| 2016/02/26 | 381 | 385 | 371 | 371 | 321,000 |
| 2016/02/25 | 374 | 381 | 374 | 379 | 780,000 |
| 2016/02/24 | 361 | 372 | 356 | 369 | 699,000 |
| 2016/02/23 | 368 | 372 | 361 | 361 | 722,000 |
| 2016/02/22 | 359 | 362 | 356 | 361 | 703,000 |
| 2016/02/19 | 372 | 374 | 361 | 362 | 695,000 |
| 2016/02/18 | 369 | 381 | 367 | 377 | 547,000 |
| 2016/02/17 | 368 | 373 | 362 | 366 | 1,071,000 |
| 2016/02/16 | 364 | 374 | 364 | 368 | 537,000 |
| 2016/02/15 | 365 | 370 | 359 | 368 | 535,000 |
| 2016/02/12 | 346 | 360 | 346 | 351 | 1,480,000 |
| 2016/02/10 | 370 | 373 | 352 | 360 | 1,271,000 |
| 2016/02/09 | 379 | 382 | 367 | 370 | 942,000 |
| 2016/02/08 | 388 | 395 | 385 | 392 | 909,000 |
| 2016/02/05 | 378 | 392 | 378 | 389 | 1,551,000 |
| 2016/02/04 | 389 | 394 | 380 | 382 | 1,264,000 |
| 2016/02/03 | 380 | 395 | 372 | 384 | 3,050,000 |
| 2016/02/02 | 426 | 426 | 416 | 420 | 472,000 |
| 2016/02/01 | 429 | 430 | 420 | 426 | 822,000 |
| 2016/01/29 | 415 | 428 | 412 | 422 | 977,000 |
| 2016/01/28 | 413 | 420 | 413 | 416 | 332,000 |
| 2016/01/27 | 412 | 418 | 409 | 417 | 322,000 |
| 2016/01/26 | 412 | 412 | 403 | 404 | 618,000 |
| 2016/01/25 | 424 | 425 | 414 | 420 | 569,000 |
| 2016/01/22 | 406 | 420 | 406 | 420 | 656,000 |
| 2016/01/21 | 405 | 414 | 397 | 398 | 970,000 |
| 2016/01/20 | 411 | 414 | 405 | 406 | 844,000 |
| 2016/01/19 | 412 | 420 | 409 | 414 | 631,000 |
| 2016/01/18 | 415 | 421 | 412 | 417 | 458,000 |
| 2016/01/15 | 433 | 434 | 419 | 421 | 562,000 |
| 2016/01/14 | 419 | 430 | 417 | 429 | 733,000 |
| 2016/01/13 | 423 | 434 | 423 | 432 | 482,000 |
| 2016/01/12 | 426 | 429 | 418 | 420 | 686,000 |
| 2016/01/08 | 426 | 436 | 426 | 431 | 562,000 |
| 2016/01/07 | 440 | 443 | 429 | 430 | 1,811,000 |
| 2016/01/06 | 453 | 455 | 443 | 445 | 411,000 |
| 2016/01/05 | 453 | 458 | 449 | 450 | 753,000 |
| 2016/01/04 | 466 | 468 | 455 | 456 | 497,000 |