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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,120 | 8,260 | 8,100 | 8,180 | 104,400 |
| 2017/12/28 | 8,000 | 8,170 | 7,900 | 8,100 | 180,800 |
| 2017/12/27 | 7,770 | 7,940 | 7,770 | 7,940 | 63,700 |
| 2017/12/26 | 7,850 | 7,930 | 7,770 | 7,770 | 64,600 |
| 2017/12/25 | 7,690 | 7,920 | 7,640 | 7,850 | 154,400 |
| 2017/12/22 | 7,670 | 7,710 | 7,630 | 7,660 | 60,900 |
| 2017/12/21 | 7,700 | 7,700 | 7,630 | 7,660 | 73,800 |
| 2017/12/20 | 7,730 | 7,740 | 7,620 | 7,700 | 80,400 |
| 2017/12/19 | 7,640 | 7,820 | 7,600 | 7,730 | 95,900 |
| 2017/12/18 | 7,500 | 7,600 | 7,500 | 7,560 | 67,000 |
| 2017/12/15 | 7,590 | 7,650 | 7,520 | 7,530 | 110,200 |
| 2017/12/14 | 7,370 | 7,560 | 7,340 | 7,550 | 68,900 |
| 2017/12/13 | 7,540 | 7,540 | 7,300 | 7,330 | 71,900 |
| 2017/12/12 | 7,620 | 7,660 | 7,510 | 7,520 | 62,500 |
| 2017/12/11 | 7,570 | 7,570 | 7,460 | 7,520 | 49,000 |
| 2017/12/08 | 7,450 | 7,570 | 7,450 | 7,560 | 68,400 |
| 2017/12/07 | 7,350 | 7,520 | 7,330 | 7,470 | 79,400 |
| 2017/12/06 | 7,470 | 7,570 | 7,290 | 7,330 | 156,600 |
| 2017/12/05 | 7,370 | 7,610 | 7,360 | 7,560 | 157,700 |
| 2017/12/04 | 7,280 | 7,490 | 7,280 | 7,380 | 99,800 |
| 2017/12/01 | 7,400 | 7,420 | 7,300 | 7,330 | 130,500 |
| 2017/11/30 | 7,300 | 7,430 | 7,270 | 7,400 | 156,800 |
| 2017/11/29 | 7,470 | 7,480 | 7,300 | 7,330 | 110,000 |
| 2017/11/28 | 7,400 | 7,590 | 7,370 | 7,460 | 151,900 |
| 2017/11/27 | 7,500 | 7,640 | 7,450 | 7,520 | 297,500 |
| 2017/11/24 | 7,100 | 7,420 | 7,090 | 7,350 | 197,000 |
| 2017/11/22 | 7,150 | 7,290 | 7,030 | 7,230 | 230,500 |
| 2017/11/21 | 6,780 | 6,930 | 6,780 | 6,900 | 126,800 |
| 2017/11/20 | 6,730 | 6,840 | 6,720 | 6,740 | 72,600 |
| 2017/11/17 | 6,840 | 6,840 | 6,750 | 6,770 | 99,800 |
| 2017/11/16 | 6,720 | 6,830 | 6,710 | 6,760 | 127,500 |
| 2017/11/15 | 6,840 | 6,870 | 6,710 | 6,810 | 195,300 |
| 2017/11/14 | 6,950 | 6,990 | 6,840 | 6,910 | 95,700 |
| 2017/11/13 | 6,850 | 6,960 | 6,810 | 6,900 | 115,200 |
| 2017/11/10 | 6,910 | 6,980 | 6,830 | 6,940 | 266,800 |
| 2017/11/09 | 7,030 | 7,350 | 7,000 | 7,120 | 590,600 |
| 2017/11/08 | 6,790 | 6,920 | 6,750 | 6,900 | 172,600 |
| 2017/11/07 | 6,760 | 6,900 | 6,760 | 6,860 | 190,600 |
| 2017/11/06 | 6,950 | 7,010 | 6,740 | 6,850 | 208,900 |
| 2017/11/02 | 6,890 | 7,030 | 6,750 | 7,010 | 194,000 |
| 2017/11/01 | 6,790 | 7,070 | 6,780 | 6,990 | 339,600 |
| 2017/10/31 | 6,760 | 6,760 | 6,640 | 6,650 | 124,700 |
| 2017/10/30 | 6,620 | 6,820 | 6,570 | 6,790 | 257,100 |
| 2017/10/27 | 6,780 | 6,780 | 6,690 | 6,720 | 132,500 |
| 2017/10/26 | 6,530 | 6,800 | 6,500 | 6,780 | 185,000 |
| 2017/10/25 | 6,580 | 6,680 | 6,570 | 6,580 | 135,000 |
| 2017/10/24 | 6,530 | 6,620 | 6,510 | 6,570 | 117,900 |
| 2017/10/23 | 6,580 | 6,630 | 6,520 | 6,530 | 118,300 |
| 2017/10/20 | 6,290 | 6,520 | 6,290 | 6,500 | 134,300 |
| 2017/10/19 | 6,230 | 6,360 | 6,230 | 6,350 | 157,000 |
| 2017/10/18 | 6,190 | 6,250 | 6,190 | 6,240 | 65,100 |
| 2017/10/17 | 6,130 | 6,280 | 6,120 | 6,260 | 146,200 |
| 2017/10/16 | 6,150 | 6,220 | 6,130 | 6,190 | 123,000 |
| 2017/10/13 | 6,160 | 6,190 | 6,100 | 6,150 | 82,100 |
| 2017/10/12 | 6,250 | 6,260 | 6,150 | 6,170 | 101,100 |
| 2017/10/11 | 6,240 | 6,320 | 6,160 | 6,290 | 114,800 |
| 2017/10/10 | 6,150 | 6,230 | 6,090 | 6,230 | 111,000 |
| 2017/10/06 | 5,990 | 6,120 | 5,960 | 6,100 | 143,200 |
| 2017/10/05 | 6,060 | 6,060 | 6,020 | 6,030 | 47,200 |
| 2017/10/04 | 6,010 | 6,070 | 5,950 | 6,060 | 80,800 |
| 2017/10/03 | 6,070 | 6,100 | 5,990 | 6,010 | 99,700 |
| 2017/10/02 | 6,120 | 6,130 | 6,020 | 6,070 | 97,200 |
| 2017/09/29 | 6,050 | 6,150 | 6,050 | 6,120 | 165,500 |
| 2017/09/28 | 5,980 | 6,070 | 5,960 | 6,070 | 233,100 |
| 2017/09/27 | 5,890 | 5,970 | 5,780 | 5,970 | 125,800 |
| 2017/09/26 | 5,870 | 5,980 | 5,680 | 5,920 | 229,900 |
| 2017/09/25 | 5,770 | 6,070 | 5,750 | 6,020 | 241,100 |
| 2017/09/22 | 5,680 | 5,790 | 5,600 | 5,770 | 138,500 |
| 2017/09/21 | 5,710 | 5,770 | 5,690 | 5,710 | 55,200 |
| 2017/09/20 | 5,730 | 5,790 | 5,690 | 5,710 | 55,300 |
| 2017/09/19 | 5,710 | 5,810 | 5,710 | 5,750 | 82,100 |
| 2017/09/15 | 5,700 | 5,740 | 5,650 | 5,670 | 82,900 |
| 2017/09/14 | 5,670 | 5,740 | 5,670 | 5,720 | 58,800 |
| 2017/09/13 | 5,750 | 5,760 | 5,650 | 5,690 | 69,800 |
| 2017/09/12 | 5,660 | 5,850 | 5,630 | 5,750 | 181,400 |
| 2017/09/11 | 5,610 | 5,640 | 5,570 | 5,620 | 139,000 |
| 2017/09/08 | 5,530 | 5,610 | 5,520 | 5,570 | 103,500 |
| 2017/09/07 | 5,520 | 5,590 | 5,500 | 5,550 | 77,400 |
| 2017/09/06 | 5,420 | 5,540 | 5,380 | 5,520 | 83,000 |
| 2017/09/05 | 5,560 | 5,580 | 5,490 | 5,490 | 105,200 |
| 2017/09/04 | 5,610 | 5,630 | 5,540 | 5,610 | 98,300 |
| 2017/09/01 | 5,670 | 5,670 | 5,560 | 5,630 | 104,200 |
| 2017/08/31 | 5,660 | 5,690 | 5,640 | 5,650 | 72,800 |
| 2017/08/30 | 5,700 | 5,700 | 5,590 | 5,620 | 96,200 |
| 2017/08/29 | 5,640 | 5,720 | 5,620 | 5,710 | 95,500 |
| 2017/08/28 | 5,670 | 5,710 | 5,600 | 5,640 | 77,100 |
| 2017/08/25 | 5,640 | 5,700 | 5,610 | 5,670 | 141,500 |
| 2017/08/24 | 5,620 | 5,730 | 5,610 | 5,630 | 179,100 |
| 2017/08/23 | 5,690 | 5,710 | 5,590 | 5,620 | 159,500 |
| 2017/08/22 | 5,650 | 5,690 | 5,610 | 5,660 | 141,800 |
| 2017/08/21 | 5,660 | 5,690 | 5,620 | 5,640 | 116,100 |
| 2017/08/18 | 5,650 | 5,670 | 5,580 | 5,660 | 123,600 |
| 2017/08/17 | 5,720 | 5,790 | 5,670 | 5,720 | 103,600 |
| 2017/08/16 | 5,760 | 5,760 | 5,660 | 5,660 | 67,100 |
| 2017/08/15 | 5,770 | 5,800 | 5,740 | 5,760 | 60,100 |
| 2017/08/14 | 5,690 | 5,740 | 5,630 | 5,680 | 119,800 |
| 2017/08/10 | 5,820 | 5,820 | 5,730 | 5,760 | 133,600 |
| 2017/08/09 | 5,760 | 5,850 | 5,690 | 5,820 | 257,800 |
| 2017/08/08 | 5,620 | 5,680 | 5,620 | 5,660 | 58,500 |
| 2017/08/07 | 5,680 | 5,690 | 5,610 | 5,680 | 67,300 |
| 2017/08/04 | 5,580 | 5,680 | 5,560 | 5,680 | 83,300 |
| 2017/08/03 | 5,540 | 5,580 | 5,510 | 5,580 | 52,600 |
| 2017/08/02 | 5,570 | 5,570 | 5,480 | 5,500 | 94,600 |
| 2017/08/01 | 5,600 | 5,600 | 5,500 | 5,560 | 55,600 |
| 2017/07/31 | 5,520 | 5,590 | 5,480 | 5,560 | 61,300 |
| 2017/07/28 | 5,550 | 5,550 | 5,500 | 5,540 | 56,900 |
| 2017/07/27 | 5,580 | 5,610 | 5,530 | 5,550 | 61,800 |
| 2017/07/26 | 5,720 | 5,720 | 5,540 | 5,570 | 100,800 |
| 2017/07/25 | 5,690 | 5,740 | 5,660 | 5,680 | 71,600 |
| 2017/07/24 | 5,740 | 5,770 | 5,660 | 5,670 | 94,600 |
| 2017/07/21 | 5,710 | 5,740 | 5,660 | 5,720 | 128,800 |
| 2017/07/20 | 5,620 | 5,670 | 5,610 | 5,630 | 60,600 |
| 2017/07/19 | 5,560 | 5,640 | 5,530 | 5,620 | 76,300 |
| 2017/07/18 | 5,520 | 5,570 | 5,510 | 5,560 | 54,500 |
| 2017/07/14 | 5,480 | 5,510 | 5,460 | 5,500 | 28,700 |
| 2017/07/13 | 5,490 | 5,500 | 5,450 | 5,470 | 31,200 |
| 2017/07/12 | 5,500 | 5,510 | 5,440 | 5,440 | 50,400 |
| 2017/07/11 | 5,510 | 5,570 | 5,490 | 5,520 | 38,200 |
| 2017/07/10 | 5,540 | 5,610 | 5,530 | 5,570 | 71,400 |
| 2017/07/07 | 5,450 | 5,510 | 5,410 | 5,500 | 94,400 |
| 2017/07/06 | 5,530 | 5,570 | 5,510 | 5,520 | 50,100 |
| 2017/07/05 | 5,390 | 5,590 | 5,380 | 5,560 | 125,200 |
| 2017/07/04 | 5,490 | 5,510 | 5,380 | 5,390 | 84,400 |
| 2017/07/03 | 5,530 | 5,590 | 5,500 | 5,510 | 75,400 |
| 2017/06/30 | 5,500 | 5,570 | 5,450 | 5,550 | 65,000 |
| 2017/06/29 | 5,540 | 5,560 | 5,500 | 5,540 | 58,700 |
| 2017/06/28 | 5,530 | 5,600 | 5,500 | 5,500 | 56,500 |
| 2017/06/27 | 5,520 | 5,580 | 5,510 | 5,550 | 60,200 |
| 2017/06/26 | 5,480 | 5,560 | 5,470 | 5,490 | 65,200 |
| 2017/06/23 | 5,600 | 5,610 | 5,400 | 5,420 | 124,700 |
| 2017/06/22 | 5,590 | 5,670 | 5,530 | 5,590 | 123,700 |
| 2017/06/21 | 5,480 | 5,580 | 5,460 | 5,500 | 109,700 |
| 2017/06/20 | 5,480 | 5,510 | 5,440 | 5,460 | 43,600 |
| 2017/06/19 | 5,500 | 5,520 | 5,430 | 5,440 | 66,500 |
| 2017/06/16 | 5,450 | 5,480 | 5,430 | 5,450 | 88,600 |
| 2017/06/15 | 5,470 | 5,500 | 5,400 | 5,400 | 79,800 |
| 2017/06/14 | 5,590 | 5,630 | 5,520 | 5,520 | 44,600 |
| 2017/06/13 | 5,560 | 5,610 | 5,550 | 5,580 | 47,900 |
| 2017/06/12 | 5,630 | 5,660 | 5,590 | 5,590 | 55,100 |
| 2017/06/09 | 5,710 | 5,730 | 5,630 | 5,650 | 51,600 |
| 2017/06/08 | 5,750 | 5,780 | 5,640 | 5,660 | 70,200 |
| 2017/06/07 | 5,770 | 5,850 | 5,650 | 5,690 | 166,000 |
| 2017/06/06 | 5,770 | 5,770 | 5,680 | 5,710 | 70,800 |
| 2017/06/05 | 5,760 | 5,800 | 5,720 | 5,750 | 67,300 |
| 2017/06/02 | 5,610 | 5,750 | 5,610 | 5,750 | 175,000 |
| 2017/06/01 | 5,540 | 5,610 | 5,530 | 5,600 | 95,800 |
| 2017/05/31 | 5,560 | 5,590 | 5,510 | 5,540 | 109,000 |
| 2017/05/30 | 5,680 | 5,680 | 5,570 | 5,580 | 111,500 |
| 2017/05/29 | 5,550 | 5,710 | 5,550 | 5,630 | 359,200 |
| 2017/05/26 | 5,340 | 5,390 | 5,280 | 5,330 | 80,800 |
| 2017/05/25 | 5,400 | 5,440 | 5,370 | 5,400 | 158,200 |
| 2017/05/24 | 5,350 | 5,380 | 5,330 | 5,370 | 125,100 |
| 2017/05/23 | 5,310 | 5,370 | 5,290 | 5,310 | 97,000 |
| 2017/05/22 | 5,310 | 5,380 | 5,270 | 5,310 | 128,500 |
| 2017/05/19 | 5,220 | 5,250 | 5,170 | 5,230 | 151,100 |
| 2017/05/18 | 5,200 | 5,220 | 5,120 | 5,130 | 81,000 |
| 2017/05/17 | 5,410 | 5,480 | 5,290 | 5,300 | 194,000 |
| 2017/05/16 | 5,350 | 5,530 | 5,340 | 5,490 | 317,400 |
| 2017/05/15 | 5,100 | 5,340 | 5,070 | 5,290 | 323,400 |
| 2017/05/12 | 4,970 | 5,010 | 4,935 | 4,945 | 41,000 |
| 2017/05/11 | 5,010 | 5,050 | 5,000 | 5,020 | 40,600 |
| 2017/05/10 | 5,090 | 5,090 | 5,030 | 5,050 | 41,100 |
| 2017/05/09 | 5,040 | 5,080 | 5,030 | 5,080 | 49,100 |
| 2017/05/08 | 5,040 | 5,110 | 5,020 | 5,100 | 97,500 |
| 2017/05/02 | 4,965 | 5,000 | 4,955 | 4,980 | 40,700 |
| 2017/05/01 | 4,940 | 4,970 | 4,910 | 4,965 | 38,200 |
| 2017/04/28 | 4,965 | 4,980 | 4,925 | 4,940 | 29,200 |
| 2017/04/27 | 4,920 | 4,960 | 4,915 | 4,950 | 56,900 |
| 2017/04/26 | 4,880 | 4,965 | 4,855 | 4,960 | 109,300 |
| 2017/04/25 | 4,810 | 4,830 | 4,770 | 4,820 | 50,300 |
| 2017/04/24 | 4,800 | 4,810 | 4,750 | 4,795 | 43,100 |
| 2017/04/21 | 4,710 | 4,740 | 4,690 | 4,730 | 32,900 |
| 2017/04/20 | 4,690 | 4,735 | 4,690 | 4,700 | 25,100 |
| 2017/04/19 | 4,650 | 4,735 | 4,650 | 4,715 | 30,000 |
| 2017/04/18 | 4,675 | 4,755 | 4,665 | 4,690 | 47,900 |
| 2017/04/17 | 4,605 | 4,655 | 4,590 | 4,650 | 35,700 |
| 2017/04/14 | 4,655 | 4,700 | 4,640 | 4,655 | 35,100 |
| 2017/04/13 | 4,660 | 4,760 | 4,640 | 4,710 | 69,600 |
| 2017/04/12 | 4,750 | 4,770 | 4,710 | 4,730 | 66,400 |
| 2017/04/11 | 4,840 | 4,855 | 4,790 | 4,805 | 26,400 |
| 2017/04/10 | 4,805 | 4,900 | 4,800 | 4,860 | 44,400 |
| 2017/04/07 | 4,725 | 4,795 | 4,725 | 4,770 | 52,800 |
| 2017/04/06 | 4,825 | 4,825 | 4,720 | 4,745 | 54,400 |
| 2017/04/05 | 4,850 | 4,875 | 4,825 | 4,840 | 63,800 |
| 2017/04/04 | 4,925 | 4,925 | 4,835 | 4,860 | 72,800 |
| 2017/04/03 | 4,900 | 4,950 | 4,875 | 4,925 | 55,000 |
| 2017/03/31 | 4,965 | 4,975 | 4,895 | 4,895 | 59,100 |
| 2017/03/30 | 5,000 | 5,040 | 4,955 | 4,960 | 39,600 |
| 2017/03/29 | 4,980 | 5,090 | 4,975 | 4,995 | 71,200 |
| 2017/03/28 | 4,960 | 4,985 | 4,925 | 4,980 | 48,400 |
| 2017/03/27 | 4,940 | 4,975 | 4,910 | 4,935 | 55,600 |
| 2017/03/24 | 4,865 | 4,965 | 4,855 | 4,950 | 86,500 |
| 2017/03/23 | 4,835 | 4,840 | 4,775 | 4,795 | 50,700 |
| 2017/03/22 | 4,920 | 4,920 | 4,820 | 4,820 | 41,300 |
| 2017/03/21 | 5,020 | 5,020 | 4,965 | 4,980 | 34,000 |
| 2017/03/17 | 4,960 | 5,030 | 4,905 | 5,020 | 60,400 |
| 2017/03/16 | 4,960 | 5,040 | 4,955 | 5,000 | 33,300 |
| 2017/03/15 | 5,020 | 5,030 | 4,985 | 4,985 | 43,700 |
| 2017/03/14 | 5,040 | 5,110 | 5,030 | 5,080 | 56,100 |
| 2017/03/13 | 5,040 | 5,070 | 5,020 | 5,040 | 31,900 |
| 2017/03/10 | 5,010 | 5,090 | 4,985 | 5,080 | 103,000 |
| 2017/03/09 | 4,950 | 4,975 | 4,930 | 4,970 | 40,200 |
| 2017/03/08 | 4,940 | 4,970 | 4,935 | 4,950 | 50,000 |
| 2017/03/07 | 4,950 | 4,980 | 4,945 | 4,955 | 36,100 |
| 2017/03/06 | 4,920 | 4,990 | 4,895 | 4,975 | 43,600 |
| 2017/03/03 | 4,990 | 5,010 | 4,940 | 4,950 | 41,800 |
| 2017/03/02 | 4,980 | 5,020 | 4,965 | 5,010 | 125,300 |
| 2017/03/01 | 4,795 | 4,930 | 4,780 | 4,910 | 118,500 |
| 2017/02/28 | 4,705 | 4,775 | 4,705 | 4,740 | 45,900 |
| 2017/02/27 | 4,750 | 4,770 | 4,700 | 4,705 | 62,100 |
| 2017/02/24 | 4,765 | 4,815 | 4,745 | 4,810 | 66,700 |
| 2017/02/23 | 4,835 | 4,855 | 4,770 | 4,800 | 48,200 |
| 2017/02/22 | 4,870 | 4,870 | 4,810 | 4,840 | 35,000 |
| 2017/02/21 | 4,850 | 4,860 | 4,825 | 4,860 | 39,200 |
| 2017/02/20 | 4,895 | 4,895 | 4,850 | 4,860 | 39,400 |
| 2017/02/17 | 4,910 | 4,940 | 4,900 | 4,925 | 41,800 |
| 2017/02/16 | 4,985 | 4,985 | 4,915 | 4,960 | 36,600 |
| 2017/02/15 | 5,000 | 5,020 | 4,965 | 4,985 | 58,500 |
| 2017/02/14 | 4,920 | 5,030 | 4,880 | 4,985 | 187,600 |
| 2017/02/13 | 4,875 | 4,915 | 4,795 | 4,815 | 44,500 |
| 2017/02/10 | 4,695 | 4,800 | 4,680 | 4,795 | 62,500 |
| 2017/02/09 | 4,700 | 4,735 | 4,675 | 4,720 | 38,000 |
| 2017/02/08 | 4,695 | 4,755 | 4,665 | 4,695 | 41,600 |
| 2017/02/07 | 4,725 | 4,735 | 4,700 | 4,715 | 27,000 |
| 2017/02/06 | 4,810 | 4,810 | 4,735 | 4,755 | 38,800 |
| 2017/02/03 | 4,745 | 4,810 | 4,735 | 4,795 | 84,100 |
| 2017/02/02 | 4,830 | 4,850 | 4,750 | 4,755 | 34,300 |
| 2017/02/01 | 4,780 | 4,820 | 4,755 | 4,810 | 53,800 |
| 2017/01/31 | 4,750 | 4,815 | 4,750 | 4,795 | 62,300 |
| 2017/01/30 | 4,800 | 4,840 | 4,790 | 4,820 | 51,400 |
| 2017/01/27 | 4,825 | 4,855 | 4,760 | 4,825 | 93,900 |
| 2017/01/26 | 4,860 | 4,920 | 4,815 | 4,820 | 107,300 |
| 2017/01/25 | 4,635 | 4,845 | 4,635 | 4,810 | 207,600 |
| 2017/01/24 | 4,550 | 4,585 | 4,520 | 4,565 | 66,800 |
| 2017/01/23 | 4,545 | 4,560 | 4,510 | 4,530 | 47,100 |
| 2017/01/20 | 4,565 | 4,625 | 4,555 | 4,615 | 59,700 |
| 2017/01/19 | 4,485 | 4,530 | 4,470 | 4,520 | 38,800 |
| 2017/01/18 | 4,455 | 4,500 | 4,405 | 4,485 | 47,900 |
| 2017/01/17 | 4,535 | 4,545 | 4,480 | 4,485 | 39,000 |
| 2017/01/16 | 4,570 | 4,605 | 4,540 | 4,595 | 59,700 |
| 2017/01/13 | 4,590 | 4,620 | 4,580 | 4,605 | 60,800 |
| 2017/01/12 | 4,640 | 4,680 | 4,615 | 4,660 | 71,300 |
| 2017/01/11 | 4,585 | 4,670 | 4,585 | 4,645 | 76,300 |
| 2017/01/10 | 4,500 | 4,610 | 4,500 | 4,580 | 89,100 |
| 2017/01/06 | 4,500 | 4,530 | 4,480 | 4,500 | 29,800 |
| 2017/01/05 | 4,570 | 4,575 | 4,500 | 4,535 | 47,300 |
| 2017/01/04 | 4,410 | 4,575 | 4,410 | 4,575 | 59,700 |