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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,150 | 8,180 | 8,060 | 8,060 | 40,300 |
| 2022/12/29 | 7,980 | 8,130 | 7,920 | 8,080 | 63,500 |
| 2022/12/28 | 8,140 | 8,160 | 7,990 | 8,010 | 64,500 |
| 2022/12/27 | 8,250 | 8,250 | 8,130 | 8,150 | 32,700 |
| 2022/12/26 | 8,280 | 8,340 | 8,140 | 8,200 | 59,300 |
| 2022/12/23 | 7,960 | 8,150 | 7,870 | 8,150 | 104,700 |
| 2022/12/22 | 8,070 | 8,130 | 7,970 | 7,990 | 88,400 |
| 2022/12/21 | 8,210 | 8,220 | 7,960 | 7,990 | 131,400 |
| 2022/12/20 | 8,410 | 8,490 | 8,120 | 8,200 | 133,000 |
| 2022/12/19 | 8,700 | 8,720 | 8,460 | 8,460 | 133,100 |
| 2022/12/16 | 8,900 | 8,950 | 8,790 | 8,830 | 76,800 |
| 2022/12/15 | 8,980 | 9,100 | 8,910 | 9,030 | 66,100 |
| 2022/12/14 | 8,930 | 8,990 | 8,880 | 8,980 | 54,600 |
| 2022/12/13 | 8,870 | 8,900 | 8,800 | 8,880 | 63,800 |
| 2022/12/12 | 8,810 | 8,820 | 8,750 | 8,770 | 61,800 |
| 2022/12/09 | 8,630 | 8,800 | 8,610 | 8,780 | 99,000 |
| 2022/12/08 | 8,890 | 8,890 | 8,650 | 8,690 | 144,300 |
| 2022/12/07 | 8,810 | 8,890 | 8,630 | 8,700 | 229,300 |
| 2022/12/06 | 9,150 | 9,190 | 8,960 | 8,960 | 161,800 |
| 2022/12/05 | 9,630 | 9,630 | 9,210 | 9,220 | 172,300 |
| 2022/12/02 | 9,740 | 9,820 | 9,610 | 9,690 | 91,400 |
| 2022/12/01 | 9,780 | 9,850 | 9,700 | 9,800 | 48,500 |
| 2022/11/30 | 9,680 | 9,790 | 9,670 | 9,730 | 56,600 |
| 2022/11/29 | 9,680 | 9,720 | 9,640 | 9,710 | 50,900 |
| 2022/11/28 | 10,040 | 10,040 | 9,800 | 9,800 | 66,500 |
| 2022/11/25 | 10,270 | 10,270 | 10,000 | 10,010 | 60,700 |
| 2022/11/24 | 10,240 | 10,340 | 10,210 | 10,280 | 86,200 |
| 2022/11/22 | 10,000 | 10,160 | 10,000 | 10,150 | 62,200 |
| 2022/11/21 | 9,930 | 10,040 | 9,920 | 10,030 | 53,600 |
| 2022/11/18 | 9,850 | 9,940 | 9,820 | 9,860 | 38,000 |
| 2022/11/17 | 9,880 | 9,960 | 9,820 | 9,850 | 47,300 |
| 2022/11/16 | 10,010 | 10,010 | 9,880 | 9,950 | 71,900 |
| 2022/11/15 | 9,950 | 10,090 | 9,940 | 10,090 | 72,700 |
| 2022/11/14 | 9,990 | 10,030 | 9,930 | 9,940 | 66,900 |
| 2022/11/11 | 10,040 | 10,150 | 9,970 | 10,040 | 138,700 |
| 2022/11/10 | 10,060 | 10,350 | 9,720 | 9,800 | 324,900 |
| 2022/11/09 | 9,640 | 9,790 | 9,580 | 9,770 | 107,900 |
| 2022/11/08 | 9,600 | 9,670 | 9,570 | 9,660 | 48,400 |
| 2022/11/07 | 9,560 | 9,630 | 9,480 | 9,570 | 44,100 |
| 2022/11/04 | 9,470 | 9,590 | 9,390 | 9,410 | 48,600 |
| 2022/11/02 | 9,550 | 9,660 | 9,510 | 9,620 | 85,800 |
| 2022/11/01 | 9,560 | 9,580 | 9,310 | 9,440 | 68,500 |
| 2022/10/31 | 9,430 | 9,580 | 9,400 | 9,560 | 67,600 |
| 2022/10/28 | 9,280 | 9,430 | 9,270 | 9,340 | 167,800 |
| 2022/10/27 | 9,500 | 9,500 | 9,330 | 9,360 | 60,900 |
| 2022/10/26 | 9,400 | 9,420 | 9,270 | 9,370 | 51,700 |
| 2022/10/25 | 9,260 | 9,330 | 9,210 | 9,290 | 44,300 |
| 2022/10/24 | 9,240 | 9,330 | 9,150 | 9,240 | 83,900 |
| 2022/10/21 | 9,130 | 9,200 | 9,050 | 9,090 | 72,800 |
| 2022/10/20 | 9,300 | 9,390 | 9,110 | 9,130 | 101,700 |
| 2022/10/19 | 9,560 | 9,670 | 9,430 | 9,450 | 58,200 |
| 2022/10/18 | 9,440 | 9,560 | 9,390 | 9,480 | 78,900 |
| 2022/10/17 | 9,250 | 9,420 | 9,250 | 9,350 | 54,000 |
| 2022/10/14 | 9,280 | 9,410 | 9,170 | 9,360 | 67,500 |
| 2022/10/13 | 9,250 | 9,270 | 9,050 | 9,050 | 58,200 |
| 2022/10/12 | 9,430 | 9,490 | 9,310 | 9,360 | 104,100 |
| 2022/10/11 | 9,490 | 9,670 | 9,360 | 9,450 | 210,700 |
| 2022/10/07 | 9,350 | 9,500 | 9,320 | 9,340 | 118,800 |
| 2022/10/06 | 9,590 | 9,660 | 9,490 | 9,590 | 73,800 |
| 2022/10/05 | 9,490 | 9,530 | 9,390 | 9,500 | 117,800 |
| 2022/10/04 | 9,220 | 9,300 | 9,150 | 9,220 | 69,000 |
| 2022/10/03 | 8,810 | 9,020 | 8,770 | 8,980 | 40,800 |
| 2022/09/30 | 8,920 | 9,130 | 8,810 | 8,880 | 79,400 |
| 2022/09/29 | 9,020 | 9,140 | 8,930 | 9,000 | 134,500 |
| 2022/09/28 | 8,730 | 8,890 | 8,620 | 8,840 | 105,400 |
| 2022/09/27 | 8,800 | 8,890 | 8,670 | 8,720 | 75,000 |
| 2022/09/26 | 8,980 | 8,990 | 8,700 | 8,730 | 71,900 |
| 2022/09/22 | 9,050 | 9,160 | 9,050 | 9,110 | 49,500 |
| 2022/09/21 | 9,150 | 9,290 | 9,140 | 9,140 | 53,500 |
| 2022/09/20 | 9,160 | 9,390 | 9,160 | 9,300 | 52,800 |
| 2022/09/16 | 9,120 | 9,170 | 9,040 | 9,070 | 44,500 |
| 2022/09/15 | 9,260 | 9,290 | 9,160 | 9,210 | 59,600 |
| 2022/09/14 | 9,300 | 9,310 | 9,220 | 9,280 | 79,500 |
| 2022/09/13 | 9,690 | 9,750 | 9,570 | 9,600 | 67,700 |
| 2022/09/12 | 9,660 | 9,750 | 9,620 | 9,670 | 79,300 |
| 2022/09/09 | 9,510 | 9,610 | 9,440 | 9,610 | 135,000 |
| 2022/09/08 | 9,360 | 9,460 | 9,310 | 9,450 | 110,500 |
| 2022/09/07 | 9,230 | 9,230 | 9,060 | 9,170 | 133,200 |
| 2022/09/06 | 9,350 | 9,420 | 9,320 | 9,330 | 56,200 |
| 2022/09/05 | 9,310 | 9,450 | 9,290 | 9,410 | 90,600 |
| 2022/09/02 | 9,390 | 9,400 | 9,220 | 9,310 | 98,700 |
| 2022/09/01 | 9,310 | 9,470 | 9,270 | 9,400 | 91,800 |
| 2022/08/31 | 9,450 | 9,490 | 9,400 | 9,400 | 103,900 |
| 2022/08/30 | 9,800 | 9,800 | 9,550 | 9,600 | 75,200 |
| 2022/08/29 | 9,500 | 9,830 | 9,490 | 9,680 | 115,300 |
| 2022/08/26 | 10,030 | 10,030 | 9,850 | 9,870 | 148,800 |
| 2022/08/25 | 9,880 | 10,100 | 9,780 | 9,990 | 97,800 |
| 2022/08/24 | 9,770 | 9,860 | 9,730 | 9,730 | 92,300 |
| 2022/08/23 | 9,790 | 9,840 | 9,760 | 9,810 | 69,800 |
| 2022/08/22 | 9,740 | 9,820 | 9,700 | 9,760 | 162,800 |
| 2022/08/19 | 10,020 | 10,130 | 9,920 | 9,970 | 179,000 |
| 2022/08/18 | 10,390 | 10,420 | 10,200 | 10,260 | 141,800 |
| 2022/08/17 | 10,480 | 10,730 | 10,450 | 10,550 | 76,300 |
| 2022/08/16 | 10,570 | 10,620 | 10,370 | 10,430 | 96,300 |
| 2022/08/15 | 10,700 | 10,770 | 10,550 | 10,680 | 69,600 |
| 2022/08/12 | 10,600 | 10,900 | 10,520 | 10,700 | 145,900 |
| 2022/08/10 | 10,730 | 10,880 | 10,090 | 10,390 | 294,000 |
| 2022/08/09 | 10,240 | 10,320 | 10,170 | 10,240 | 70,700 |
| 2022/08/08 | 10,200 | 10,430 | 10,170 | 10,350 | 62,500 |
| 2022/08/05 | 10,100 | 10,310 | 10,090 | 10,250 | 41,500 |
| 2022/08/04 | 10,230 | 10,250 | 10,080 | 10,190 | 36,700 |
| 2022/08/03 | 10,210 | 10,250 | 10,060 | 10,170 | 46,500 |
| 2022/08/02 | 10,340 | 10,340 | 10,120 | 10,190 | 36,200 |
| 2022/08/01 | 10,070 | 10,480 | 10,070 | 10,410 | 59,000 |
| 2022/07/29 | 10,350 | 10,380 | 10,040 | 10,060 | 93,700 |
| 2022/07/28 | 10,510 | 10,580 | 10,380 | 10,460 | 65,800 |
| 2022/07/27 | 10,210 | 10,560 | 10,190 | 10,530 | 62,700 |
| 2022/07/26 | 10,280 | 10,400 | 10,260 | 10,350 | 48,100 |
| 2022/07/25 | 10,300 | 10,320 | 10,160 | 10,190 | 35,000 |
| 2022/07/22 | 10,260 | 10,420 | 10,240 | 10,380 | 48,200 |
| 2022/07/21 | 10,260 | 10,460 | 10,260 | 10,360 | 54,000 |
| 2022/07/20 | 10,420 | 10,470 | 10,310 | 10,370 | 65,900 |
| 2022/07/19 | 10,200 | 10,230 | 10,070 | 10,120 | 40,000 |
| 2022/07/15 | 10,130 | 10,150 | 9,980 | 9,980 | 57,900 |
| 2022/07/14 | 9,980 | 10,270 | 9,920 | 10,230 | 36,900 |
| 2022/07/13 | 10,030 | 10,150 | 10,030 | 10,070 | 29,600 |
| 2022/07/12 | 10,200 | 10,230 | 10,010 | 10,030 | 40,900 |
| 2022/07/11 | 10,220 | 10,380 | 10,180 | 10,350 | 75,800 |
| 2022/07/08 | 9,980 | 10,220 | 9,970 | 10,030 | 72,200 |
| 2022/07/07 | 9,940 | 10,100 | 9,810 | 9,980 | 51,400 |
| 2022/07/06 | 9,810 | 9,950 | 9,790 | 9,810 | 43,800 |
| 2022/07/05 | 9,890 | 10,050 | 9,810 | 9,930 | 79,900 |
| 2022/07/04 | 9,610 | 9,900 | 9,580 | 9,870 | 77,500 |
| 2022/07/01 | 9,500 | 9,680 | 9,330 | 9,460 | 107,000 |
| 2022/06/30 | 9,850 | 9,880 | 9,540 | 9,570 | 164,800 |
| 2022/06/29 | 10,090 | 10,090 | 9,820 | 9,860 | 66,900 |
| 2022/06/28 | 10,170 | 10,320 | 10,000 | 10,090 | 69,600 |
| 2022/06/27 | 10,040 | 10,230 | 9,980 | 10,150 | 87,400 |
| 2022/06/24 | 9,580 | 9,990 | 9,500 | 9,920 | 127,000 |
| 2022/06/23 | 9,750 | 9,830 | 9,420 | 9,530 | 84,600 |
| 2022/06/22 | 9,940 | 10,040 | 9,720 | 9,740 | 46,100 |
| 2022/06/21 | 9,800 | 9,980 | 9,700 | 9,910 | 63,000 |
| 2022/06/20 | 10,040 | 10,150 | 9,590 | 9,610 | 118,600 |
| 2022/06/17 | 10,190 | 10,230 | 9,930 | 10,100 | 143,800 |
| 2022/06/16 | 10,550 | 10,760 | 10,430 | 10,490 | 51,100 |
| 2022/06/15 | 10,570 | 10,680 | 10,360 | 10,490 | 77,900 |
| 2022/06/14 | 10,540 | 10,690 | 10,440 | 10,570 | 84,500 |
| 2022/06/13 | 10,500 | 10,770 | 10,500 | 10,610 | 90,700 |
| 2022/06/10 | 10,720 | 10,810 | 10,620 | 10,730 | 66,500 |
| 2022/06/09 | 10,870 | 10,920 | 10,720 | 10,730 | 80,800 |
| 2022/06/08 | 10,650 | 10,920 | 10,580 | 10,830 | 88,800 |
| 2022/06/07 | 10,430 | 10,660 | 10,330 | 10,640 | 116,800 |
| 2022/06/06 | 10,010 | 10,300 | 9,950 | 10,250 | 48,300 |
| 2022/06/03 | 10,060 | 10,130 | 9,940 | 10,110 | 41,700 |
| 2022/06/02 | 10,140 | 10,140 | 9,880 | 9,910 | 81,200 |
| 2022/06/01 | 10,210 | 10,320 | 10,110 | 10,150 | 54,600 |
| 2022/05/31 | 10,070 | 10,360 | 10,030 | 10,210 | 86,200 |
| 2022/05/30 | 9,940 | 10,260 | 9,890 | 10,210 | 112,800 |
| 2022/05/27 | 9,710 | 9,880 | 9,710 | 9,860 | 78,900 |
| 2022/05/26 | 9,420 | 9,730 | 9,420 | 9,590 | 59,900 |
| 2022/05/25 | 9,740 | 9,900 | 9,550 | 9,550 | 80,600 |
| 2022/05/24 | 9,770 | 9,780 | 9,580 | 9,640 | 65,400 |
| 2022/05/23 | 9,750 | 9,880 | 9,700 | 9,840 | 68,900 |
| 2022/05/20 | 9,500 | 9,770 | 9,420 | 9,730 | 86,200 |
| 2022/05/19 | 9,190 | 9,560 | 9,080 | 9,510 | 112,000 |
| 2022/05/18 | 9,750 | 9,780 | 9,440 | 9,640 | 96,400 |
| 2022/05/17 | 9,560 | 9,670 | 9,400 | 9,620 | 80,200 |
| 2022/05/16 | 9,650 | 9,760 | 9,360 | 9,420 | 105,500 |
| 2022/05/13 | 9,050 | 9,440 | 8,730 | 9,360 | 220,300 |
| 2022/05/12 | 9,530 | 9,710 | 9,490 | 9,600 | 100,600 |
| 2022/05/11 | 9,760 | 9,870 | 9,590 | 9,660 | 111,400 |
| 2022/05/10 | 9,950 | 10,000 | 9,820 | 10,000 | 72,100 |
| 2022/05/09 | 10,180 | 10,200 | 9,970 | 10,050 | 89,200 |
| 2022/05/06 | 9,840 | 10,190 | 9,820 | 10,190 | 151,200 |
| 2022/05/02 | 9,590 | 9,700 | 9,380 | 9,640 | 108,300 |
| 2022/04/28 | 9,640 | 9,810 | 9,520 | 9,790 | 87,800 |
| 2022/04/27 | 9,320 | 9,500 | 9,230 | 9,500 | 116,300 |
| 2022/04/26 | 9,810 | 9,850 | 9,410 | 9,590 | 165,900 |
| 2022/04/25 | 9,900 | 10,000 | 9,800 | 9,920 | 65,000 |
| 2022/04/22 | 10,000 | 10,150 | 9,980 | 10,120 | 65,100 |
| 2022/04/21 | 9,780 | 10,270 | 9,770 | 10,240 | 159,500 |
| 2022/04/20 | 9,830 | 10,010 | 9,790 | 9,820 | 120,600 |
| 2022/04/19 | 9,940 | 10,010 | 9,780 | 10,010 | 93,300 |
| 2022/04/18 | 10,070 | 10,120 | 9,780 | 9,890 | 119,400 |
| 2022/04/15 | 9,710 | 10,050 | 9,710 | 10,000 | 104,500 |
| 2022/04/14 | 9,530 | 9,860 | 9,530 | 9,860 | 96,300 |
| 2022/04/13 | 9,310 | 9,460 | 9,210 | 9,430 | 62,300 |
| 2022/04/12 | 9,410 | 9,420 | 9,150 | 9,260 | 99,700 |
| 2022/04/11 | 9,460 | 9,570 | 9,360 | 9,440 | 85,500 |
| 2022/04/08 | 9,600 | 9,730 | 9,500 | 9,610 | 91,800 |
| 2022/04/07 | 9,310 | 9,450 | 9,210 | 9,420 | 77,100 |
| 2022/04/06 | 9,660 | 9,790 | 9,580 | 9,590 | 76,200 |
| 2022/04/05 | 10,010 | 10,050 | 9,640 | 9,680 | 95,700 |
| 2022/04/04 | 9,990 | 10,040 | 9,840 | 10,000 | 44,200 |
| 2022/04/01 | 9,700 | 10,120 | 9,680 | 9,990 | 81,100 |
| 2022/03/31 | 9,710 | 9,920 | 9,710 | 9,810 | 57,000 |
| 2022/03/30 | 10,390 | 10,390 | 9,750 | 9,910 | 107,800 |
| 2022/03/29 | 9,750 | 9,800 | 9,690 | 9,780 | 79,100 |
| 2022/03/28 | 9,660 | 9,780 | 9,590 | 9,680 | 90,200 |
| 2022/03/25 | 9,500 | 9,700 | 9,440 | 9,660 | 75,900 |
| 2022/03/24 | 9,150 | 9,380 | 9,100 | 9,350 | 69,600 |
| 2022/03/23 | 9,180 | 9,280 | 9,130 | 9,250 | 78,800 |
| 2022/03/22 | 9,020 | 9,140 | 9,000 | 9,060 | 67,700 |
| 2022/03/18 | 8,890 | 9,010 | 8,850 | 8,910 | 111,500 |
| 2022/03/17 | 8,700 | 8,990 | 8,590 | 8,950 | 93,000 |
| 2022/03/16 | 8,620 | 8,620 | 8,370 | 8,510 | 114,000 |
| 2022/03/15 | 8,560 | 8,760 | 8,530 | 8,620 | 85,400 |
| 2022/03/14 | 8,670 | 8,860 | 8,610 | 8,670 | 106,600 |
| 2022/03/11 | 8,210 | 8,600 | 8,180 | 8,590 | 156,400 |
| 2022/03/10 | 8,100 | 8,250 | 8,070 | 8,180 | 97,200 |
| 2022/03/09 | 7,780 | 7,950 | 7,630 | 7,850 | 207,200 |
| 2022/03/08 | 8,170 | 8,210 | 7,700 | 7,720 | 190,100 |
| 2022/03/07 | 8,300 | 8,350 | 7,810 | 8,020 | 184,900 |
| 2022/03/04 | 8,920 | 8,920 | 8,540 | 8,600 | 122,300 |
| 2022/03/03 | 9,000 | 9,080 | 8,850 | 8,890 | 82,200 |
| 2022/03/02 | 8,890 | 9,020 | 8,890 | 8,950 | 112,400 |
| 2022/03/01 | 9,320 | 9,370 | 9,170 | 9,170 | 69,600 |
| 2022/02/28 | 9,090 | 9,210 | 9,000 | 9,190 | 102,400 |
| 2022/02/25 | 9,050 | 9,140 | 8,900 | 9,070 | 87,400 |
| 2022/02/24 | 8,930 | 9,060 | 8,830 | 9,000 | 82,200 |
| 2022/02/22 | 8,910 | 9,000 | 8,750 | 8,940 | 91,800 |
| 2022/02/21 | 8,990 | 9,090 | 8,910 | 8,920 | 74,100 |
| 2022/02/18 | 9,190 | 9,220 | 9,050 | 9,160 | 82,500 |
| 2022/02/17 | 9,600 | 9,650 | 9,130 | 9,210 | 96,500 |
| 2022/02/16 | 9,400 | 9,520 | 9,360 | 9,520 | 98,300 |
| 2022/02/15 | 8,960 | 9,270 | 8,960 | 9,180 | 74,500 |
| 2022/02/14 | 9,050 | 9,220 | 8,950 | 9,060 | 100,400 |
| 2022/02/10 | 9,330 | 9,360 | 9,160 | 9,350 | 93,200 |
| 2022/02/09 | 9,020 | 9,260 | 8,970 | 9,210 | 135,300 |
| 2022/02/08 | 9,180 | 9,270 | 8,910 | 8,940 | 125,000 |
| 2022/02/07 | 9,110 | 9,380 | 8,880 | 9,040 | 280,400 |
| 2022/02/04 | 8,720 | 8,890 | 8,590 | 8,850 | 129,800 |
| 2022/02/03 | 8,670 | 8,810 | 8,630 | 8,750 | 82,500 |
| 2022/02/02 | 8,650 | 9,030 | 8,650 | 8,970 | 146,500 |
| 2022/02/01 | 8,450 | 8,660 | 8,450 | 8,520 | 116,800 |
| 2022/01/31 | 8,300 | 8,540 | 8,180 | 8,480 | 91,800 |
| 2022/01/28 | 8,100 | 8,210 | 7,960 | 8,170 | 97,700 |
| 2022/01/27 | 8,190 | 8,290 | 7,780 | 7,860 | 120,900 |
| 2022/01/26 | 8,210 | 8,370 | 8,210 | 8,280 | 182,800 |
| 2022/01/25 | 8,440 | 8,440 | 8,030 | 8,150 | 116,800 |
| 2022/01/24 | 8,180 | 8,460 | 8,140 | 8,460 | 87,500 |
| 2022/01/21 | 8,390 | 8,400 | 8,210 | 8,380 | 100,400 |
| 2022/01/20 | 8,700 | 8,790 | 8,530 | 8,620 | 70,500 |
| 2022/01/19 | 8,940 | 9,010 | 8,730 | 8,770 | 78,300 |
| 2022/01/18 | 9,040 | 9,110 | 8,960 | 9,040 | 89,500 |
| 2022/01/17 | 9,000 | 9,170 | 8,990 | 9,000 | 94,900 |
| 2022/01/14 | 8,860 | 8,970 | 8,760 | 8,920 | 111,200 |
| 2022/01/13 | 9,020 | 9,030 | 8,790 | 8,840 | 85,900 |
| 2022/01/12 | 8,800 | 9,070 | 8,800 | 8,960 | 115,400 |
| 2022/01/11 | 8,670 | 8,760 | 8,550 | 8,710 | 84,100 |
| 2022/01/07 | 8,540 | 8,730 | 8,340 | 8,680 | 148,700 |
| 2022/01/06 | 8,500 | 8,570 | 8,440 | 8,470 | 110,700 |
| 2022/01/05 | 8,430 | 8,520 | 8,360 | 8,520 | 77,100 |
| 2022/01/04 | 8,250 | 8,280 | 8,140 | 8,280 | 45,600 |