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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,260 | 7,320 | 7,140 | 7,270 | 107,100 |
| 2020/12/29 | 7,270 | 7,390 | 7,170 | 7,220 | 123,300 |
| 2020/12/28 | 7,130 | 7,230 | 7,090 | 7,170 | 134,000 |
| 2020/12/25 | 7,030 | 7,180 | 7,030 | 7,170 | 103,400 |
| 2020/12/24 | 6,880 | 7,040 | 6,880 | 6,990 | 159,500 |
| 2020/12/23 | 6,820 | 6,850 | 6,660 | 6,710 | 96,100 |
| 2020/12/22 | 6,740 | 6,880 | 6,710 | 6,720 | 117,300 |
| 2020/12/21 | 6,720 | 6,840 | 6,670 | 6,800 | 84,100 |
| 2020/12/18 | 6,580 | 6,710 | 6,470 | 6,660 | 105,900 |
| 2020/12/17 | 6,730 | 6,730 | 6,570 | 6,640 | 90,100 |
| 2020/12/16 | 6,860 | 6,910 | 6,670 | 6,730 | 175,700 |
| 2020/12/15 | 6,670 | 6,900 | 6,640 | 6,790 | 269,000 |
| 2020/12/14 | 6,310 | 6,670 | 6,250 | 6,630 | 186,000 |
| 2020/12/11 | 6,390 | 6,400 | 6,200 | 6,310 | 165,700 |
| 2020/12/10 | 6,500 | 6,590 | 6,390 | 6,450 | 213,000 |
| 2020/12/09 | 6,120 | 6,320 | 6,090 | 6,300 | 137,400 |
| 2020/12/08 | 5,980 | 6,160 | 5,950 | 6,020 | 74,100 |
| 2020/12/07 | 6,160 | 6,290 | 6,040 | 6,070 | 167,000 |
| 2020/12/04 | 6,000 | 6,230 | 5,970 | 6,210 | 320,100 |
| 2020/12/03 | 5,820 | 6,020 | 5,720 | 5,830 | 214,500 |
| 2020/12/02 | 5,490 | 5,650 | 5,440 | 5,620 | 139,000 |
| 2020/12/01 | 5,250 | 5,490 | 5,250 | 5,460 | 101,000 |
| 2020/11/30 | 5,530 | 5,530 | 5,300 | 5,300 | 117,800 |
| 2020/11/27 | 5,300 | 5,570 | 5,300 | 5,480 | 148,900 |
| 2020/11/26 | 5,200 | 5,340 | 5,150 | 5,330 | 119,200 |
| 2020/11/25 | 5,190 | 5,210 | 5,130 | 5,150 | 93,600 |
| 2020/11/24 | 5,000 | 5,110 | 5,000 | 5,050 | 82,000 |
| 2020/11/20 | 4,850 | 4,980 | 4,825 | 4,975 | 65,900 |
| 2020/11/19 | 4,810 | 4,900 | 4,785 | 4,810 | 118,900 |
| 2020/11/18 | 5,030 | 5,030 | 4,855 | 4,865 | 118,500 |
| 2020/11/17 | 5,070 | 5,100 | 4,990 | 5,080 | 75,900 |
| 2020/11/16 | 5,170 | 5,170 | 5,010 | 5,030 | 132,500 |
| 2020/11/13 | 5,210 | 5,210 | 5,000 | 5,020 | 79,500 |
| 2020/11/12 | 5,060 | 5,280 | 5,010 | 5,270 | 227,800 |
| 2020/11/11 | 4,845 | 5,080 | 4,820 | 5,010 | 248,400 |
| 2020/11/10 | 4,620 | 4,755 | 4,580 | 4,735 | 124,800 |
| 2020/11/09 | 4,600 | 4,600 | 4,530 | 4,550 | 42,800 |
| 2020/11/06 | 4,560 | 4,585 | 4,485 | 4,555 | 44,800 |
| 2020/11/05 | 4,485 | 4,535 | 4,380 | 4,515 | 123,100 |
| 2020/11/04 | 4,535 | 4,595 | 4,500 | 4,515 | 54,700 |
| 2020/11/02 | 4,425 | 4,515 | 4,395 | 4,480 | 78,600 |
| 2020/10/30 | 4,465 | 4,505 | 4,390 | 4,415 | 86,400 |
| 2020/10/29 | 4,450 | 4,535 | 4,435 | 4,525 | 45,900 |
| 2020/10/28 | 4,565 | 4,600 | 4,470 | 4,540 | 68,100 |
| 2020/10/27 | 4,690 | 4,690 | 4,600 | 4,620 | 54,900 |
| 2020/10/26 | 4,685 | 4,775 | 4,685 | 4,745 | 29,800 |
| 2020/10/23 | 4,725 | 4,780 | 4,705 | 4,745 | 45,700 |
| 2020/10/22 | 4,690 | 4,740 | 4,665 | 4,680 | 52,800 |
| 2020/10/21 | 4,550 | 4,780 | 4,550 | 4,760 | 109,400 |
| 2020/10/20 | 4,530 | 4,565 | 4,490 | 4,510 | 38,100 |
| 2020/10/19 | 4,520 | 4,615 | 4,520 | 4,600 | 41,600 |
| 2020/10/16 | 4,555 | 4,580 | 4,520 | 4,525 | 46,600 |
| 2020/10/15 | 4,585 | 4,615 | 4,555 | 4,560 | 39,300 |
| 2020/10/14 | 4,655 | 4,655 | 4,590 | 4,625 | 51,600 |
| 2020/10/13 | 4,705 | 4,750 | 4,650 | 4,705 | 76,800 |
| 2020/10/12 | 4,680 | 4,690 | 4,625 | 4,670 | 27,400 |
| 2020/10/09 | 4,775 | 4,775 | 4,675 | 4,690 | 40,000 |
| 2020/10/08 | 4,745 | 4,770 | 4,705 | 4,745 | 62,600 |
| 2020/10/07 | 4,685 | 4,750 | 4,655 | 4,745 | 60,500 |
| 2020/10/06 | 4,750 | 4,785 | 4,725 | 4,740 | 75,900 |
| 2020/10/05 | 4,595 | 4,735 | 4,595 | 4,725 | 80,900 |
| 2020/10/02 | 4,550 | 4,605 | 4,515 | 4,535 | 92,700 |
| 2020/09/30 | 4,705 | 4,725 | 4,550 | 4,550 | 95,700 |
| 2020/09/29 | 4,800 | 4,835 | 4,740 | 4,765 | 73,600 |
| 2020/09/28 | 4,855 | 4,890 | 4,790 | 4,890 | 65,800 |
| 2020/09/25 | 4,790 | 4,840 | 4,740 | 4,805 | 69,300 |
| 2020/09/24 | 4,780 | 4,785 | 4,680 | 4,720 | 84,600 |
| 2020/09/23 | 4,820 | 4,875 | 4,780 | 4,805 | 115,200 |
| 2020/09/18 | 4,985 | 5,090 | 4,980 | 5,050 | 59,000 |
| 2020/09/17 | 5,000 | 5,040 | 4,970 | 5,000 | 38,800 |
| 2020/09/16 | 5,100 | 5,110 | 5,010 | 5,010 | 59,000 |
| 2020/09/15 | 5,100 | 5,140 | 5,030 | 5,060 | 99,200 |
| 2020/09/14 | 4,875 | 5,120 | 4,865 | 5,090 | 97,400 |
| 2020/09/11 | 4,750 | 4,845 | 4,710 | 4,840 | 97,000 |
| 2020/09/10 | 4,680 | 4,735 | 4,640 | 4,730 | 54,700 |
| 2020/09/09 | 4,660 | 4,730 | 4,655 | 4,720 | 57,900 |
| 2020/09/08 | 4,580 | 4,750 | 4,580 | 4,750 | 80,400 |
| 2020/09/07 | 4,575 | 4,655 | 4,570 | 4,615 | 88,000 |
| 2020/09/04 | 4,505 | 4,580 | 4,500 | 4,560 | 51,900 |
| 2020/09/03 | 4,650 | 4,675 | 4,555 | 4,570 | 84,800 |
| 2020/09/02 | 4,515 | 4,580 | 4,515 | 4,560 | 60,000 |
| 2020/09/01 | 4,540 | 4,540 | 4,455 | 4,525 | 67,700 |
| 2020/08/31 | 4,565 | 4,620 | 4,540 | 4,545 | 50,400 |
| 2020/08/28 | 4,640 | 4,690 | 4,495 | 4,525 | 134,600 |
| 2020/08/27 | 4,650 | 4,650 | 4,585 | 4,605 | 45,100 |
| 2020/08/26 | 4,620 | 4,665 | 4,565 | 4,655 | 71,900 |
| 2020/08/25 | 4,665 | 4,705 | 4,640 | 4,690 | 88,000 |
| 2020/08/24 | 4,585 | 4,600 | 4,535 | 4,595 | 33,200 |
| 2020/08/21 | 4,580 | 4,630 | 4,545 | 4,600 | 56,900 |
| 2020/08/20 | 4,580 | 4,655 | 4,535 | 4,540 | 89,300 |
| 2020/08/19 | 4,560 | 4,680 | 4,550 | 4,650 | 117,200 |
| 2020/08/18 | 4,615 | 4,635 | 4,555 | 4,570 | 114,200 |
| 2020/08/17 | 4,685 | 4,790 | 4,650 | 4,685 | 87,600 |
| 2020/08/14 | 4,795 | 4,795 | 4,630 | 4,715 | 127,600 |
| 2020/08/13 | 4,800 | 4,910 | 4,660 | 4,790 | 129,900 |
| 2020/08/12 | 4,735 | 4,915 | 4,705 | 4,790 | 118,100 |
| 2020/08/11 | 4,650 | 4,740 | 4,640 | 4,735 | 59,700 |
| 2020/08/07 | 4,635 | 4,690 | 4,595 | 4,595 | 41,000 |
| 2020/08/06 | 4,660 | 4,705 | 4,600 | 4,635 | 38,700 |
| 2020/08/05 | 4,540 | 4,685 | 4,525 | 4,685 | 51,100 |
| 2020/08/04 | 4,470 | 4,595 | 4,470 | 4,595 | 85,300 |
| 2020/08/03 | 4,425 | 4,495 | 4,400 | 4,445 | 41,200 |
| 2020/07/31 | 4,450 | 4,450 | 4,295 | 4,330 | 187,900 |
| 2020/07/30 | 4,595 | 4,610 | 4,490 | 4,490 | 55,800 |
| 2020/07/29 | 4,655 | 4,660 | 4,580 | 4,595 | 53,300 |
| 2020/07/28 | 4,670 | 4,720 | 4,620 | 4,650 | 73,000 |
| 2020/07/27 | 4,560 | 4,650 | 4,495 | 4,640 | 45,600 |
| 2020/07/22 | 4,625 | 4,715 | 4,585 | 4,595 | 69,600 |
| 2020/07/21 | 4,630 | 4,665 | 4,555 | 4,630 | 55,100 |
| 2020/07/20 | 4,605 | 4,620 | 4,480 | 4,620 | 63,800 |
| 2020/07/17 | 4,685 | 4,685 | 4,535 | 4,585 | 67,200 |
| 2020/07/16 | 4,740 | 4,850 | 4,660 | 4,670 | 163,900 |
| 2020/07/15 | 4,660 | 4,740 | 4,620 | 4,675 | 78,700 |
| 2020/07/14 | 4,570 | 4,630 | 4,515 | 4,595 | 60,300 |
| 2020/07/13 | 4,480 | 4,630 | 4,480 | 4,590 | 102,300 |
| 2020/07/10 | 4,505 | 4,515 | 4,410 | 4,410 | 65,700 |
| 2020/07/09 | 4,620 | 4,620 | 4,510 | 4,560 | 53,100 |
| 2020/07/08 | 4,660 | 4,695 | 4,590 | 4,590 | 37,300 |
| 2020/07/07 | 4,785 | 4,785 | 4,650 | 4,660 | 41,600 |
| 2020/07/06 | 4,620 | 4,755 | 4,615 | 4,745 | 58,300 |
| 2020/07/03 | 4,610 | 4,645 | 4,520 | 4,580 | 42,600 |
| 2020/07/02 | 4,640 | 4,645 | 4,530 | 4,605 | 69,200 |
| 2020/07/01 | 4,700 | 4,725 | 4,625 | 4,635 | 51,600 |
| 2020/06/30 | 4,795 | 4,820 | 4,705 | 4,710 | 74,300 |
| 2020/06/29 | 4,750 | 4,795 | 4,705 | 4,715 | 52,900 |
| 2020/06/26 | 4,805 | 4,860 | 4,765 | 4,850 | 102,200 |
| 2020/06/25 | 4,740 | 4,775 | 4,690 | 4,725 | 73,300 |
| 2020/06/24 | 4,800 | 4,825 | 4,740 | 4,745 | 102,700 |
| 2020/06/23 | 4,800 | 4,905 | 4,770 | 4,865 | 71,300 |
| 2020/06/22 | 4,760 | 4,835 | 4,740 | 4,800 | 85,600 |
| 2020/06/19 | 4,930 | 4,930 | 4,795 | 4,800 | 131,900 |
| 2020/06/18 | 4,870 | 4,935 | 4,850 | 4,915 | 82,400 |
| 2020/06/17 | 5,070 | 5,070 | 4,960 | 4,980 | 76,700 |
| 2020/06/16 | 4,885 | 5,140 | 4,885 | 5,120 | 118,600 |
| 2020/06/15 | 4,825 | 4,875 | 4,720 | 4,720 | 108,000 |
| 2020/06/12 | 4,735 | 4,855 | 4,695 | 4,825 | 118,800 |
| 2020/06/11 | 5,170 | 5,170 | 4,950 | 4,965 | 93,700 |
| 2020/06/10 | 5,270 | 5,270 | 5,140 | 5,150 | 65,800 |
| 2020/06/09 | 5,260 | 5,340 | 5,240 | 5,290 | 86,700 |
| 2020/06/08 | 5,260 | 5,300 | 5,210 | 5,260 | 63,500 |
| 2020/06/05 | 5,130 | 5,190 | 5,090 | 5,190 | 82,800 |
| 2020/06/04 | 5,180 | 5,190 | 5,070 | 5,120 | 118,000 |
| 2020/06/03 | 5,070 | 5,090 | 4,990 | 5,050 | 70,000 |
| 2020/06/02 | 4,815 | 4,995 | 4,805 | 4,960 | 97,900 |
| 2020/06/01 | 4,760 | 4,825 | 4,755 | 4,805 | 68,600 |
| 2020/05/29 | 4,805 | 4,820 | 4,745 | 4,745 | 106,400 |
| 2020/05/28 | 4,795 | 4,845 | 4,710 | 4,840 | 143,800 |
| 2020/05/27 | 4,745 | 4,830 | 4,730 | 4,765 | 148,400 |
| 2020/05/26 | 4,650 | 4,700 | 4,615 | 4,685 | 67,800 |
| 2020/05/25 | 4,500 | 4,535 | 4,465 | 4,520 | 57,900 |
| 2020/05/22 | 4,585 | 4,585 | 4,425 | 4,450 | 89,900 |
| 2020/05/21 | 4,605 | 4,735 | 4,605 | 4,605 | 99,800 |
| 2020/05/20 | 4,495 | 4,570 | 4,460 | 4,560 | 80,000 |
| 2020/05/19 | 4,465 | 4,530 | 4,430 | 4,515 | 162,800 |
| 2020/05/18 | 4,265 | 4,345 | 4,225 | 4,325 | 109,000 |
| 2020/05/15 | 4,170 | 4,250 | 4,140 | 4,245 | 102,800 |
| 2020/05/14 | 4,305 | 4,395 | 4,085 | 4,090 | 267,200 |
| 2020/05/13 | 4,300 | 4,585 | 4,250 | 4,585 | 131,900 |
| 2020/05/12 | 4,475 | 4,475 | 4,350 | 4,355 | 85,800 |
| 2020/05/11 | 4,350 | 4,445 | 4,335 | 4,430 | 73,500 |
| 2020/05/08 | 4,175 | 4,285 | 4,155 | 4,285 | 90,600 |
| 2020/05/07 | 4,215 | 4,215 | 4,100 | 4,135 | 95,900 |
| 2020/05/01 | 4,330 | 4,350 | 4,220 | 4,245 | 57,800 |
| 2020/04/30 | 4,445 | 4,520 | 4,355 | 4,385 | 100,300 |
| 2020/04/28 | 4,330 | 4,395 | 4,290 | 4,340 | 118,300 |
| 2020/04/27 | 4,045 | 4,245 | 4,035 | 4,230 | 127,000 |
| 2020/04/24 | 4,150 | 4,150 | 4,025 | 4,100 | 136,700 |
| 2020/04/23 | 4,070 | 4,180 | 4,070 | 4,180 | 108,200 |
| 2020/04/22 | 4,140 | 4,145 | 3,970 | 4,015 | 166,900 |
| 2020/04/21 | 4,240 | 4,265 | 4,160 | 4,210 | 55,500 |
| 2020/04/20 | 4,240 | 4,290 | 4,220 | 4,260 | 44,700 |
| 2020/04/17 | 4,305 | 4,385 | 4,225 | 4,280 | 49,400 |
| 2020/04/16 | 4,185 | 4,280 | 4,180 | 4,275 | 62,300 |
| 2020/04/15 | 4,350 | 4,355 | 4,175 | 4,205 | 80,800 |
| 2020/04/14 | 4,255 | 4,345 | 4,240 | 4,320 | 43,400 |
| 2020/04/13 | 4,430 | 4,430 | 4,205 | 4,270 | 68,700 |
| 2020/04/10 | 4,440 | 4,445 | 4,295 | 4,440 | 46,500 |
| 2020/04/09 | 4,445 | 4,465 | 4,345 | 4,385 | 57,900 |
| 2020/04/08 | 4,400 | 4,515 | 4,395 | 4,445 | 112,700 |
| 2020/04/07 | 4,260 | 4,395 | 4,155 | 4,380 | 148,100 |
| 2020/04/06 | 3,905 | 4,155 | 3,865 | 4,120 | 89,600 |
| 2020/04/03 | 4,085 | 4,165 | 3,955 | 4,005 | 73,400 |
| 2020/04/02 | 4,065 | 4,130 | 4,035 | 4,060 | 68,200 |
| 2020/04/01 | 4,295 | 4,365 | 4,075 | 4,135 | 112,500 |
| 2020/03/31 | 4,450 | 4,570 | 4,360 | 4,405 | 83,600 |
| 2020/03/30 | 4,415 | 4,470 | 4,255 | 4,470 | 127,600 |
| 2020/03/27 | 4,540 | 4,635 | 4,405 | 4,635 | 104,500 |
| 2020/03/26 | 4,440 | 4,485 | 4,315 | 4,365 | 108,800 |
| 2020/03/25 | 4,585 | 4,685 | 4,350 | 4,630 | 200,300 |
| 2020/03/24 | 4,080 | 4,205 | 4,070 | 4,185 | 104,900 |
| 2020/03/23 | 3,800 | 3,995 | 3,780 | 3,960 | 143,900 |
| 2020/03/19 | 3,950 | 4,030 | 3,800 | 3,840 | 168,700 |
| 2020/03/18 | 4,005 | 4,190 | 3,935 | 3,940 | 147,900 |
| 2020/03/17 | 3,700 | 4,040 | 3,695 | 3,935 | 171,800 |
| 2020/03/16 | 4,050 | 4,050 | 3,845 | 3,855 | 120,800 |
| 2020/03/13 | 3,995 | 4,060 | 3,820 | 3,970 | 191,600 |
| 2020/03/12 | 4,420 | 4,460 | 4,215 | 4,245 | 192,100 |
| 2020/03/11 | 4,630 | 4,790 | 4,525 | 4,540 | 218,300 |
| 2020/03/10 | 4,505 | 4,650 | 4,325 | 4,635 | 258,200 |
| 2020/03/09 | 4,940 | 4,985 | 4,600 | 4,665 | 258,100 |
| 2020/03/06 | 5,310 | 5,350 | 5,210 | 5,230 | 101,500 |
| 2020/03/05 | 5,520 | 5,520 | 5,390 | 5,440 | 66,800 |
| 2020/03/04 | 5,390 | 5,460 | 5,340 | 5,430 | 112,100 |
| 2020/03/03 | 5,750 | 5,770 | 5,470 | 5,490 | 125,200 |
| 2020/03/02 | 5,400 | 5,720 | 5,400 | 5,650 | 159,000 |
| 2020/02/28 | 5,620 | 5,670 | 5,410 | 5,460 | 204,900 |
| 2020/02/27 | 5,800 | 5,890 | 5,760 | 5,810 | 170,800 |
| 2020/02/26 | 5,670 | 5,860 | 5,660 | 5,810 | 135,600 |
| 2020/02/25 | 5,730 | 5,790 | 5,720 | 5,750 | 162,700 |
| 2020/02/21 | 6,000 | 6,140 | 5,990 | 6,130 | 102,900 |
| 2020/02/20 | 5,980 | 6,010 | 5,930 | 5,950 | 93,600 |
| 2020/02/19 | 5,900 | 6,000 | 5,880 | 5,910 | 86,800 |
| 2020/02/18 | 5,920 | 5,930 | 5,840 | 5,890 | 110,000 |
| 2020/02/17 | 6,000 | 6,040 | 5,910 | 6,020 | 67,400 |
| 2020/02/14 | 6,120 | 6,170 | 6,050 | 6,120 | 106,700 |
| 2020/02/13 | 6,160 | 6,230 | 6,130 | 6,220 | 62,100 |
| 2020/02/12 | 6,220 | 6,250 | 6,090 | 6,120 | 149,300 |
| 2020/02/10 | 6,200 | 6,350 | 6,160 | 6,320 | 81,900 |
| 2020/02/07 | 6,400 | 6,400 | 6,190 | 6,300 | 143,000 |
| 2020/02/06 | 6,260 | 6,380 | 6,240 | 6,310 | 73,200 |
| 2020/02/05 | 6,170 | 6,180 | 6,130 | 6,160 | 32,900 |
| 2020/02/04 | 6,060 | 6,120 | 6,030 | 6,100 | 57,500 |
| 2020/02/03 | 6,030 | 6,140 | 6,020 | 6,090 | 42,000 |
| 2020/01/31 | 6,140 | 6,240 | 6,130 | 6,200 | 99,000 |
| 2020/01/30 | 6,330 | 6,330 | 6,130 | 6,180 | 91,800 |
| 2020/01/29 | 6,380 | 6,430 | 6,310 | 6,370 | 80,300 |
| 2020/01/28 | 6,470 | 6,470 | 6,350 | 6,440 | 78,100 |
| 2020/01/27 | 6,600 | 6,610 | 6,500 | 6,520 | 70,900 |
| 2020/01/24 | 6,700 | 6,740 | 6,680 | 6,680 | 82,600 |
| 2020/01/23 | 6,590 | 6,620 | 6,560 | 6,570 | 68,000 |
| 2020/01/22 | 6,580 | 6,620 | 6,520 | 6,620 | 49,500 |
| 2020/01/21 | 6,650 | 6,680 | 6,580 | 6,610 | 44,100 |
| 2020/01/20 | 6,600 | 6,690 | 6,600 | 6,680 | 34,600 |
| 2020/01/17 | 6,570 | 6,640 | 6,530 | 6,640 | 67,100 |
| 2020/01/16 | 6,710 | 6,710 | 6,550 | 6,580 | 67,500 |
| 2020/01/15 | 6,720 | 6,730 | 6,590 | 6,660 | 74,100 |
| 2020/01/14 | 6,750 | 6,750 | 6,660 | 6,700 | 75,000 |
| 2020/01/10 | 6,680 | 6,710 | 6,620 | 6,680 | 96,900 |
| 2020/01/09 | 6,610 | 6,650 | 6,570 | 6,600 | 80,000 |
| 2020/01/08 | 6,490 | 6,550 | 6,440 | 6,450 | 91,800 |
| 2020/01/07 | 6,450 | 6,590 | 6,440 | 6,570 | 81,000 |
| 2020/01/06 | 6,450 | 6,460 | 6,330 | 6,390 | 79,800 |