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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,030 | 6,150 | 5,980 | 6,090 | 56,100 |
| 2018/12/27 | 6,020 | 6,060 | 5,930 | 6,030 | 85,500 |
| 2018/12/26 | 5,600 | 5,780 | 5,600 | 5,730 | 87,600 |
| 2018/12/25 | 5,840 | 5,840 | 5,540 | 5,570 | 96,300 |
| 2018/12/21 | 6,070 | 6,070 | 5,910 | 5,940 | 104,900 |
| 2018/12/20 | 6,420 | 6,420 | 6,110 | 6,140 | 94,800 |
| 2018/12/19 | 6,470 | 6,540 | 6,380 | 6,440 | 101,400 |
| 2018/12/18 | 6,630 | 6,680 | 6,470 | 6,490 | 121,500 |
| 2018/12/17 | 6,980 | 7,000 | 6,790 | 6,790 | 74,000 |
| 2018/12/14 | 7,020 | 7,170 | 6,990 | 7,000 | 105,300 |
| 2018/12/13 | 7,110 | 7,110 | 7,010 | 7,100 | 69,800 |
| 2018/12/12 | 7,150 | 7,220 | 7,070 | 7,100 | 119,800 |
| 2018/12/11 | 7,310 | 7,320 | 6,930 | 6,980 | 134,300 |
| 2018/12/10 | 7,660 | 7,660 | 7,300 | 7,310 | 67,700 |
| 2018/12/07 | 7,890 | 7,930 | 7,730 | 7,730 | 86,900 |
| 2018/12/06 | 7,890 | 7,930 | 7,790 | 7,890 | 83,500 |
| 2018/12/05 | 7,800 | 8,010 | 7,800 | 7,940 | 71,700 |
| 2018/12/04 | 8,050 | 8,110 | 7,950 | 7,950 | 63,900 |
| 2018/12/03 | 8,010 | 8,180 | 8,010 | 8,090 | 85,000 |
| 2018/11/30 | 7,810 | 8,050 | 7,810 | 7,950 | 144,800 |
| 2018/11/29 | 7,830 | 7,930 | 7,800 | 7,810 | 70,000 |
| 2018/11/28 | 7,440 | 7,740 | 7,410 | 7,700 | 109,400 |
| 2018/11/27 | 7,420 | 7,470 | 7,390 | 7,440 | 34,100 |
| 2018/11/26 | 7,340 | 7,450 | 7,300 | 7,380 | 44,800 |
| 2018/11/22 | 7,290 | 7,380 | 7,210 | 7,360 | 63,900 |
| 2018/11/21 | 7,200 | 7,250 | 7,120 | 7,220 | 79,800 |
| 2018/11/20 | 7,310 | 7,350 | 7,270 | 7,320 | 47,200 |
| 2018/11/19 | 7,450 | 7,490 | 7,390 | 7,400 | 71,000 |
| 2018/11/16 | 7,660 | 7,660 | 7,400 | 7,430 | 70,200 |
| 2018/11/15 | 7,500 | 7,620 | 7,470 | 7,580 | 53,500 |
| 2018/11/14 | 7,520 | 7,620 | 7,500 | 7,540 | 78,500 |
| 2018/11/13 | 7,660 | 7,680 | 7,510 | 7,580 | 87,700 |
| 2018/11/12 | 8,020 | 8,020 | 7,850 | 7,880 | 73,900 |
| 2018/11/09 | 7,900 | 8,350 | 7,900 | 8,090 | 290,700 |
| 2018/11/08 | 7,490 | 7,830 | 7,400 | 7,760 | 159,900 |
| 2018/11/07 | 7,430 | 7,610 | 7,360 | 7,540 | 73,000 |
| 2018/11/06 | 7,370 | 7,560 | 7,350 | 7,480 | 48,400 |
| 2018/11/05 | 7,550 | 7,580 | 7,370 | 7,390 | 87,300 |
| 2018/11/02 | 7,710 | 8,040 | 7,620 | 7,750 | 136,300 |
| 2018/11/01 | 7,350 | 7,770 | 7,300 | 7,670 | 169,600 |
| 2018/10/31 | 7,170 | 7,290 | 7,110 | 7,270 | 65,900 |
| 2018/10/30 | 7,000 | 7,200 | 6,980 | 7,170 | 79,500 |
| 2018/10/29 | 7,270 | 7,320 | 7,100 | 7,110 | 53,000 |
| 2018/10/26 | 7,480 | 7,490 | 7,170 | 7,210 | 143,700 |
| 2018/10/25 | 7,580 | 7,620 | 7,460 | 7,460 | 83,200 |
| 2018/10/24 | 7,880 | 7,910 | 7,730 | 7,850 | 65,000 |
| 2018/10/23 | 7,960 | 7,990 | 7,860 | 7,860 | 68,500 |
| 2018/10/22 | 7,980 | 8,160 | 7,870 | 8,060 | 79,700 |
| 2018/10/19 | 7,950 | 8,130 | 7,890 | 8,100 | 72,400 |
| 2018/10/18 | 8,130 | 8,200 | 7,990 | 8,010 | 96,700 |
| 2018/10/17 | 8,180 | 8,210 | 8,040 | 8,090 | 68,800 |
| 2018/10/16 | 7,880 | 7,990 | 7,770 | 7,920 | 91,200 |
| 2018/10/15 | 7,990 | 8,030 | 7,880 | 7,880 | 52,400 |
| 2018/10/12 | 8,100 | 8,150 | 8,020 | 8,040 | 76,800 |
| 2018/10/11 | 8,160 | 8,300 | 8,110 | 8,180 | 95,500 |
| 2018/10/10 | 8,550 | 8,590 | 8,330 | 8,400 | 144,100 |
| 2018/10/09 | 8,900 | 9,040 | 8,510 | 8,560 | 199,400 |
| 2018/10/05 | 8,700 | 8,700 | 8,430 | 8,430 | 125,900 |
| 2018/10/04 | 8,860 | 8,880 | 8,730 | 8,790 | 92,600 |
| 2018/10/03 | 8,660 | 8,950 | 8,660 | 8,710 | 132,400 |
| 2018/10/02 | 8,650 | 8,820 | 8,550 | 8,570 | 76,600 |
| 2018/10/01 | 8,550 | 8,550 | 8,380 | 8,500 | 68,300 |
| 2018/09/28 | 8,510 | 8,600 | 8,420 | 8,510 | 67,900 |
| 2018/09/27 | 8,560 | 8,630 | 8,450 | 8,470 | 72,400 |
| 2018/09/26 | 8,690 | 8,760 | 8,480 | 8,570 | 191,100 |
| 2018/09/25 | 8,410 | 8,660 | 8,350 | 8,510 | 186,700 |
| 2018/09/21 | 8,050 | 8,220 | 8,050 | 8,110 | 84,500 |
| 2018/09/20 | 8,000 | 8,090 | 7,970 | 8,010 | 59,300 |
| 2018/09/19 | 7,990 | 8,000 | 7,900 | 7,950 | 48,000 |
| 2018/09/18 | 7,660 | 7,890 | 7,650 | 7,860 | 52,500 |
| 2018/09/14 | 7,500 | 7,660 | 7,500 | 7,640 | 55,300 |
| 2018/09/13 | 7,420 | 7,560 | 7,420 | 7,500 | 70,400 |
| 2018/09/12 | 7,520 | 7,520 | 7,310 | 7,360 | 60,400 |
| 2018/09/11 | 7,430 | 7,540 | 7,360 | 7,480 | 49,000 |
| 2018/09/10 | 7,350 | 7,520 | 7,310 | 7,430 | 58,400 |
| 2018/09/07 | 7,430 | 7,470 | 7,360 | 7,400 | 36,700 |
| 2018/09/06 | 7,610 | 7,630 | 7,490 | 7,490 | 49,500 |
| 2018/09/05 | 7,660 | 7,780 | 7,620 | 7,640 | 56,700 |
| 2018/09/04 | 7,620 | 7,730 | 7,620 | 7,700 | 49,700 |
| 2018/09/03 | 7,790 | 7,790 | 7,650 | 7,710 | 28,000 |
| 2018/08/31 | 7,740 | 7,880 | 7,740 | 7,830 | 47,800 |
| 2018/08/30 | 7,820 | 7,920 | 7,790 | 7,840 | 30,500 |
| 2018/08/29 | 7,840 | 7,890 | 7,790 | 7,800 | 32,000 |
| 2018/08/28 | 7,820 | 7,900 | 7,750 | 7,840 | 57,400 |
| 2018/08/27 | 7,490 | 7,700 | 7,480 | 7,680 | 41,500 |
| 2018/08/24 | 7,490 | 7,500 | 7,410 | 7,490 | 33,300 |
| 2018/08/23 | 7,450 | 7,490 | 7,390 | 7,480 | 38,500 |
| 2018/08/22 | 7,320 | 7,380 | 7,310 | 7,370 | 47,800 |
| 2018/08/21 | 7,280 | 7,410 | 7,220 | 7,320 | 58,900 |
| 2018/08/20 | 7,420 | 7,570 | 7,370 | 7,380 | 88,900 |
| 2018/08/17 | 7,370 | 7,550 | 7,370 | 7,500 | 65,800 |
| 2018/08/16 | 7,360 | 7,430 | 7,230 | 7,370 | 80,200 |
| 2018/08/15 | 7,450 | 7,580 | 7,360 | 7,460 | 90,200 |
| 2018/08/14 | 7,660 | 7,680 | 7,360 | 7,540 | 95,600 |
| 2018/08/13 | 7,850 | 7,880 | 7,590 | 7,620 | 94,000 |
| 2018/08/10 | 7,900 | 7,980 | 7,780 | 7,890 | 124,100 |
| 2018/08/09 | 8,350 | 8,550 | 7,840 | 7,910 | 407,500 |
| 2018/08/08 | 7,400 | 7,510 | 7,370 | 7,420 | 77,600 |
| 2018/08/07 | 7,350 | 7,430 | 7,270 | 7,400 | 38,200 |
| 2018/08/06 | 7,560 | 7,570 | 7,360 | 7,380 | 67,000 |
| 2018/08/03 | 7,720 | 7,750 | 7,530 | 7,560 | 61,700 |
| 2018/08/02 | 7,760 | 7,830 | 7,650 | 7,670 | 38,700 |
| 2018/08/01 | 7,750 | 7,810 | 7,660 | 7,770 | 32,400 |
| 2018/07/31 | 7,650 | 7,780 | 7,610 | 7,690 | 73,500 |
| 2018/07/30 | 7,750 | 7,760 | 7,660 | 7,740 | 54,600 |
| 2018/07/27 | 7,810 | 7,920 | 7,740 | 7,840 | 48,700 |
| 2018/07/26 | 7,600 | 7,780 | 7,580 | 7,750 | 55,200 |
| 2018/07/25 | 7,520 | 7,610 | 7,520 | 7,570 | 45,300 |
| 2018/07/24 | 7,630 | 7,650 | 7,390 | 7,490 | 93,500 |
| 2018/07/23 | 7,690 | 7,750 | 7,650 | 7,650 | 51,800 |
| 2018/07/20 | 7,700 | 7,770 | 7,660 | 7,750 | 59,600 |
| 2018/07/19 | 7,640 | 7,780 | 7,590 | 7,740 | 51,300 |
| 2018/07/18 | 7,700 | 7,700 | 7,570 | 7,640 | 47,800 |
| 2018/07/17 | 7,550 | 7,750 | 7,520 | 7,650 | 70,700 |
| 2018/07/13 | 7,580 | 7,590 | 7,460 | 7,530 | 47,400 |
| 2018/07/12 | 7,600 | 7,600 | 7,500 | 7,530 | 66,000 |
| 2018/07/11 | 7,700 | 7,700 | 7,520 | 7,580 | 52,200 |
| 2018/07/10 | 7,790 | 7,900 | 7,780 | 7,800 | 56,100 |
| 2018/07/09 | 7,650 | 7,740 | 7,620 | 7,720 | 39,800 |
| 2018/07/06 | 7,590 | 7,690 | 7,560 | 7,640 | 54,800 |
| 2018/07/05 | 7,610 | 7,740 | 7,550 | 7,570 | 61,600 |
| 2018/07/04 | 7,550 | 7,690 | 7,550 | 7,650 | 62,400 |
| 2018/07/03 | 7,690 | 7,760 | 7,570 | 7,620 | 77,600 |
| 2018/07/02 | 7,910 | 7,940 | 7,680 | 7,690 | 55,700 |
| 2018/06/29 | 7,980 | 7,980 | 7,870 | 7,920 | 55,400 |
| 2018/06/28 | 7,760 | 8,060 | 7,740 | 8,000 | 124,700 |
| 2018/06/27 | 7,700 | 7,830 | 7,690 | 7,760 | 65,500 |
| 2018/06/26 | 7,470 | 7,690 | 7,450 | 7,660 | 69,300 |
| 2018/06/25 | 7,690 | 7,730 | 7,610 | 7,620 | 63,000 |
| 2018/06/22 | 7,490 | 7,720 | 7,470 | 7,720 | 87,200 |
| 2018/06/21 | 7,550 | 7,590 | 7,470 | 7,480 | 65,500 |
| 2018/06/20 | 7,500 | 7,590 | 7,400 | 7,550 | 117,700 |
| 2018/06/19 | 7,400 | 7,600 | 7,400 | 7,400 | 82,100 |
| 2018/06/18 | 7,410 | 7,460 | 7,240 | 7,450 | 93,900 |
| 2018/06/15 | 7,420 | 7,460 | 7,280 | 7,410 | 95,000 |
| 2018/06/14 | 7,520 | 7,520 | 7,390 | 7,420 | 53,700 |
| 2018/06/13 | 7,460 | 7,600 | 7,460 | 7,580 | 56,000 |
| 2018/06/12 | 7,430 | 7,500 | 7,350 | 7,470 | 51,600 |
| 2018/06/11 | 7,320 | 7,490 | 7,290 | 7,420 | 58,900 |
| 2018/06/08 | 7,480 | 7,520 | 7,420 | 7,420 | 59,000 |
| 2018/06/07 | 7,600 | 7,650 | 7,530 | 7,550 | 75,400 |
| 2018/06/06 | 7,570 | 7,680 | 7,540 | 7,600 | 54,100 |
| 2018/06/05 | 7,620 | 7,670 | 7,580 | 7,660 | 49,600 |
| 2018/06/04 | 7,520 | 7,640 | 7,520 | 7,610 | 46,600 |
| 2018/06/01 | 7,280 | 7,520 | 7,250 | 7,470 | 111,900 |
| 2018/05/31 | 7,290 | 7,310 | 7,240 | 7,300 | 76,900 |
| 2018/05/30 | 7,400 | 7,400 | 7,220 | 7,230 | 69,100 |
| 2018/05/29 | 7,510 | 7,580 | 7,390 | 7,550 | 84,700 |
| 2018/05/28 | 7,480 | 7,540 | 7,420 | 7,500 | 72,300 |
| 2018/05/25 | 7,460 | 7,570 | 7,410 | 7,460 | 44,100 |
| 2018/05/24 | 7,710 | 7,730 | 7,510 | 7,550 | 52,100 |
| 2018/05/23 | 7,760 | 7,850 | 7,720 | 7,740 | 59,600 |
| 2018/05/22 | 7,670 | 7,770 | 7,670 | 7,720 | 62,400 |
| 2018/05/21 | 7,630 | 7,680 | 7,580 | 7,630 | 57,200 |
| 2018/05/18 | 7,640 | 7,720 | 7,580 | 7,630 | 62,800 |
| 2018/05/17 | 7,350 | 7,630 | 7,330 | 7,610 | 103,500 |
| 2018/05/16 | 7,170 | 7,250 | 7,130 | 7,220 | 135,900 |
| 2018/05/15 | 7,420 | 7,420 | 7,170 | 7,190 | 96,800 |
| 2018/05/14 | 7,650 | 7,650 | 7,330 | 7,390 | 127,300 |
| 2018/05/11 | 7,530 | 7,600 | 7,500 | 7,550 | 60,200 |
| 2018/05/10 | 7,520 | 7,630 | 7,450 | 7,620 | 84,900 |
| 2018/05/09 | 7,460 | 7,550 | 7,420 | 7,520 | 70,600 |
| 2018/05/08 | 7,400 | 7,520 | 7,380 | 7,460 | 73,200 |
| 2018/05/07 | 7,300 | 7,320 | 7,210 | 7,250 | 44,000 |
| 2018/05/02 | 7,310 | 7,330 | 7,260 | 7,290 | 56,900 |
| 2018/05/01 | 7,360 | 7,380 | 7,280 | 7,350 | 40,300 |
| 2018/04/27 | 7,560 | 7,560 | 7,350 | 7,450 | 72,400 |
| 2018/04/26 | 7,490 | 7,580 | 7,440 | 7,500 | 91,800 |
| 2018/04/25 | 7,370 | 7,640 | 7,320 | 7,610 | 135,200 |
| 2018/04/24 | 7,420 | 7,420 | 7,270 | 7,400 | 92,400 |
| 2018/04/23 | 7,450 | 7,490 | 7,330 | 7,400 | 95,700 |
| 2018/04/20 | 7,080 | 7,280 | 7,070 | 7,270 | 151,500 |
| 2018/04/19 | 6,950 | 7,120 | 6,920 | 7,070 | 140,000 |
| 2018/04/18 | 6,690 | 6,880 | 6,540 | 6,850 | 150,600 |
| 2018/04/17 | 6,750 | 6,780 | 6,630 | 6,630 | 34,900 |
| 2018/04/16 | 6,740 | 6,770 | 6,690 | 6,760 | 40,000 |
| 2018/04/13 | 6,720 | 6,770 | 6,640 | 6,670 | 92,300 |
| 2018/04/12 | 6,800 | 6,800 | 6,670 | 6,740 | 68,800 |
| 2018/04/11 | 6,800 | 6,850 | 6,770 | 6,790 | 43,000 |
| 2018/04/10 | 6,710 | 6,780 | 6,630 | 6,770 | 79,900 |
| 2018/04/09 | 6,640 | 6,680 | 6,550 | 6,660 | 55,100 |
| 2018/04/06 | 6,770 | 6,780 | 6,650 | 6,660 | 68,800 |
| 2018/04/05 | 6,860 | 6,860 | 6,750 | 6,770 | 84,100 |
| 2018/04/04 | 6,860 | 6,880 | 6,730 | 6,760 | 55,800 |
| 2018/04/03 | 6,820 | 6,820 | 6,760 | 6,810 | 62,400 |
| 2018/04/02 | 6,980 | 6,980 | 6,900 | 6,910 | 47,700 |
| 2018/03/30 | 7,000 | 7,020 | 6,880 | 6,930 | 72,000 |
| 2018/03/29 | 6,930 | 6,950 | 6,810 | 6,900 | 56,300 |
| 2018/03/28 | 6,850 | 6,870 | 6,790 | 6,870 | 57,500 |
| 2018/03/27 | 6,780 | 6,930 | 6,780 | 6,920 | 92,700 |
| 2018/03/26 | 6,660 | 6,740 | 6,570 | 6,740 | 72,000 |
| 2018/03/23 | 6,840 | 6,860 | 6,730 | 6,750 | 137,100 |
| 2018/03/22 | 6,860 | 7,000 | 6,830 | 7,000 | 56,700 |
| 2018/03/20 | 6,820 | 6,890 | 6,760 | 6,860 | 71,000 |
| 2018/03/19 | 6,980 | 7,010 | 6,840 | 6,880 | 86,500 |
| 2018/03/16 | 7,170 | 7,180 | 7,040 | 7,080 | 82,100 |
| 2018/03/15 | 7,260 | 7,300 | 7,130 | 7,170 | 77,800 |
| 2018/03/14 | 7,180 | 7,270 | 7,180 | 7,250 | 57,100 |
| 2018/03/13 | 7,280 | 7,320 | 7,200 | 7,260 | 64,700 |
| 2018/03/12 | 7,280 | 7,340 | 7,220 | 7,340 | 41,700 |
| 2018/03/09 | 7,200 | 7,240 | 7,080 | 7,130 | 63,200 |
| 2018/03/08 | 7,250 | 7,300 | 7,070 | 7,110 | 38,400 |
| 2018/03/07 | 7,220 | 7,240 | 7,070 | 7,100 | 68,100 |
| 2018/03/06 | 7,260 | 7,380 | 7,220 | 7,240 | 46,700 |
| 2018/03/05 | 7,260 | 7,300 | 7,100 | 7,120 | 64,200 |
| 2018/03/02 | 7,290 | 7,380 | 7,280 | 7,320 | 59,300 |
| 2018/03/01 | 7,600 | 7,600 | 7,350 | 7,450 | 90,400 |
| 2018/02/28 | 7,670 | 7,860 | 7,630 | 7,660 | 123,600 |
| 2018/02/27 | 7,650 | 7,670 | 7,590 | 7,620 | 33,300 |
| 2018/02/26 | 7,700 | 7,710 | 7,520 | 7,590 | 50,000 |
| 2018/02/23 | 7,580 | 7,610 | 7,490 | 7,580 | 45,400 |
| 2018/02/22 | 7,600 | 7,600 | 7,480 | 7,530 | 63,600 |
| 2018/02/21 | 7,540 | 7,720 | 7,530 | 7,660 | 61,700 |
| 2018/02/20 | 7,510 | 7,600 | 7,470 | 7,540 | 71,100 |
| 2018/02/19 | 7,400 | 7,620 | 7,390 | 7,600 | 83,400 |
| 2018/02/16 | 7,230 | 7,360 | 7,220 | 7,330 | 101,700 |
| 2018/02/15 | 7,000 | 7,140 | 6,960 | 7,110 | 88,400 |
| 2018/02/14 | 7,020 | 7,080 | 6,830 | 6,880 | 81,700 |
| 2018/02/13 | 7,260 | 7,310 | 6,980 | 7,010 | 150,600 |
| 2018/02/09 | 6,870 | 7,190 | 6,870 | 7,050 | 202,000 |
| 2018/02/08 | 7,050 | 7,160 | 7,000 | 7,090 | 113,300 |
| 2018/02/07 | 7,330 | 7,370 | 7,030 | 7,050 | 118,100 |
| 2018/02/06 | 6,900 | 7,230 | 6,890 | 7,030 | 139,800 |
| 2018/02/05 | 7,740 | 7,740 | 7,560 | 7,650 | 68,600 |
| 2018/02/02 | 7,870 | 7,930 | 7,840 | 7,880 | 46,700 |
| 2018/02/01 | 7,840 | 7,970 | 7,810 | 7,960 | 67,500 |
| 2018/01/31 | 7,920 | 7,990 | 7,830 | 7,840 | 95,900 |
| 2018/01/30 | 8,020 | 8,020 | 7,830 | 7,880 | 133,900 |
| 2018/01/29 | 7,910 | 8,080 | 7,910 | 8,040 | 73,300 |
| 2018/01/26 | 7,930 | 8,000 | 7,890 | 7,900 | 85,900 |
| 2018/01/25 | 8,050 | 8,050 | 7,880 | 7,900 | 99,300 |
| 2018/01/24 | 8,130 | 8,240 | 8,060 | 8,070 | 80,800 |
| 2018/01/23 | 8,150 | 8,160 | 8,080 | 8,130 | 76,300 |
| 2018/01/22 | 8,200 | 8,200 | 8,020 | 8,030 | 86,300 |
| 2018/01/19 | 7,910 | 8,280 | 7,880 | 8,200 | 139,700 |
| 2018/01/18 | 8,110 | 8,140 | 7,910 | 7,910 | 112,700 |
| 2018/01/17 | 8,150 | 8,150 | 8,070 | 8,110 | 69,100 |
| 2018/01/16 | 8,250 | 8,260 | 8,160 | 8,190 | 54,200 |
| 2018/01/15 | 8,310 | 8,360 | 8,200 | 8,300 | 84,700 |
| 2018/01/12 | 8,070 | 8,230 | 8,060 | 8,190 | 92,500 |
| 2018/01/11 | 8,140 | 8,140 | 8,010 | 8,070 | 93,500 |
| 2018/01/10 | 8,170 | 8,170 | 8,110 | 8,140 | 58,400 |
| 2018/01/09 | 8,310 | 8,310 | 8,150 | 8,190 | 75,400 |
| 2018/01/05 | 8,230 | 8,270 | 8,160 | 8,190 | 77,000 |
| 2018/01/04 | 8,160 | 8,200 | 8,050 | 8,200 | 127,400 |