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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,889 | 2,904 | 2,861 | 2,880 | 138,000 |
| 2023/12/28 | 2,890 | 2,909 | 2,867 | 2,893 | 122,100 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 8,650 | 8,720 | 8,610 | 8,670 | 37,200 |
| 2023/12/26 | 8,490 | 8,590 | 8,490 | 8,570 | 28,600 |
| 2023/12/25 | 8,690 | 8,690 | 8,480 | 8,480 | 30,900 |
| 2023/12/22 | 8,520 | 8,650 | 8,510 | 8,620 | 48,500 |
| 2023/12/21 | 8,500 | 8,550 | 8,490 | 8,540 | 47,000 |
| 2023/12/20 | 8,450 | 8,610 | 8,430 | 8,560 | 74,200 |
| 2023/12/19 | 8,590 | 8,590 | 8,450 | 8,460 | 73,000 |
| 2023/12/18 | 8,470 | 8,610 | 8,450 | 8,600 | 69,200 |
| 2023/12/15 | 8,430 | 8,630 | 8,400 | 8,620 | 102,400 |
| 2023/12/14 | 8,510 | 8,560 | 8,390 | 8,430 | 73,200 |
| 2023/12/13 | 8,440 | 8,470 | 8,350 | 8,430 | 94,200 |
| 2023/12/12 | 8,550 | 8,560 | 8,430 | 8,440 | 48,000 |
| 2023/12/11 | 8,460 | 8,530 | 8,430 | 8,510 | 67,600 |
| 2023/12/08 | 8,480 | 8,530 | 8,330 | 8,360 | 99,500 |
| 2023/12/07 | 8,630 | 8,690 | 8,490 | 8,500 | 69,500 |
| 2023/12/06 | 8,550 | 8,640 | 8,450 | 8,630 | 139,400 |
| 2023/12/05 | 8,560 | 8,690 | 8,550 | 8,630 | 92,000 |
| 2023/12/04 | 8,600 | 8,660 | 8,540 | 8,630 | 103,100 |
| 2023/12/01 | 8,650 | 8,730 | 8,560 | 8,640 | 80,200 |
| 2023/11/30 | 8,530 | 8,720 | 8,530 | 8,650 | 150,500 |
| 2023/11/29 | 8,460 | 8,530 | 8,440 | 8,530 | 44,500 |
| 2023/11/28 | 8,660 | 8,690 | 8,480 | 8,520 | 61,900 |
| 2023/11/27 | 8,620 | 8,700 | 8,530 | 8,660 | 81,700 |
| 2023/11/24 | 8,600 | 8,640 | 8,570 | 8,630 | 56,800 |
| 2023/11/22 | 8,430 | 8,670 | 8,430 | 8,560 | 203,700 |
| 2023/11/21 | 8,170 | 8,320 | 8,170 | 8,280 | 58,200 |
| 2023/11/20 | 8,250 | 8,300 | 8,170 | 8,170 | 95,500 |
| 2023/11/17 | 8,210 | 8,290 | 8,180 | 8,290 | 84,600 |
| 2023/11/16 | 8,220 | 8,280 | 8,140 | 8,280 | 103,300 |
| 2023/11/15 | 8,310 | 8,330 | 8,210 | 8,240 | 56,800 |
| 2023/11/14 | 8,250 | 8,330 | 8,200 | 8,270 | 103,700 |
| 2023/11/13 | 8,290 | 8,380 | 8,190 | 8,290 | 173,300 |
| 2023/11/10 | 8,160 | 8,410 | 8,050 | 8,290 | 273,200 |
| 2023/11/09 | 8,860 | 8,920 | 8,650 | 8,700 | 146,000 |
| 2023/11/08 | 9,030 | 9,060 | 8,790 | 8,860 | 69,700 |
| 2023/11/07 | 9,050 | 9,150 | 9,030 | 9,080 | 61,700 |
| 2023/11/06 | 9,070 | 9,130 | 9,010 | 9,090 | 110,500 |
| 2023/11/02 | 9,110 | 9,120 | 8,920 | 9,040 | 93,000 |
| 2023/11/01 | 9,060 | 9,110 | 9,040 | 9,070 | 50,600 |
| 2023/10/31 | 8,910 | 8,930 | 8,780 | 8,910 | 86,700 |
| 2023/10/30 | 8,800 | 8,920 | 8,800 | 8,900 | 247,200 |
| 2023/10/27 | 8,820 | 8,950 | 8,770 | 8,910 | 61,600 |
| 2023/10/26 | 8,960 | 8,970 | 8,690 | 8,710 | 71,600 |
| 2023/10/25 | 9,090 | 9,120 | 8,970 | 9,000 | 88,900 |
| 2023/10/24 | 8,860 | 8,980 | 8,790 | 8,940 | 95,900 |
| 2023/10/23 | 9,100 | 9,100 | 9,000 | 9,050 | 66,800 |
| 2023/10/20 | 9,120 | 9,170 | 9,080 | 9,160 | 67,900 |
| 2023/10/19 | 9,040 | 9,210 | 9,040 | 9,160 | 83,900 |
| 2023/10/18 | 9,140 | 9,180 | 9,070 | 9,110 | 72,300 |
| 2023/10/17 | 9,090 | 9,170 | 9,070 | 9,150 | 70,000 |
| 2023/10/16 | 9,260 | 9,270 | 9,030 | 9,070 | 189,600 |
| 2023/10/13 | 8,760 | 9,360 | 8,760 | 9,310 | 487,700 |
| 2023/10/12 | 8,500 | 8,750 | 8,470 | 8,730 | 121,400 |
| 2023/10/11 | 8,400 | 8,620 | 8,390 | 8,520 | 141,400 |
| 2023/10/10 | 8,160 | 8,410 | 8,160 | 8,400 | 123,300 |
| 2023/10/06 | 8,010 | 8,090 | 7,970 | 8,080 | 99,900 |
| 2023/10/05 | 7,930 | 8,110 | 7,920 | 8,040 | 132,700 |
| 2023/10/04 | 7,960 | 7,990 | 7,890 | 7,930 | 169,900 |
| 2023/10/03 | 8,250 | 8,260 | 8,010 | 8,010 | 121,200 |
| 2023/10/02 | 8,340 | 8,430 | 8,250 | 8,250 | 102,600 |
| 2023/09/29 | 8,390 | 8,440 | 8,280 | 8,320 | 93,500 |
| 2023/09/28 | 8,400 | 8,440 | 8,310 | 8,390 | 81,200 |
| 2023/09/27 | 8,460 | 8,530 | 8,420 | 8,530 | 59,300 |
| 2023/09/26 | 8,490 | 8,520 | 8,420 | 8,470 | 80,500 |
| 2023/09/25 | 8,650 | 8,650 | 8,490 | 8,500 | 71,800 |
| 2023/09/22 | 8,480 | 8,650 | 8,450 | 8,590 | 110,700 |
| 2023/09/21 | 8,740 | 8,740 | 8,590 | 8,610 | 80,800 |
| 2023/09/20 | 8,690 | 8,780 | 8,660 | 8,670 | 85,300 |
| 2023/09/19 | 8,710 | 8,750 | 8,660 | 8,710 | 67,100 |
| 2023/09/15 | 8,690 | 8,790 | 8,650 | 8,740 | 100,500 |
| 2023/09/14 | 8,550 | 8,710 | 8,550 | 8,680 | 64,500 |
| 2023/09/13 | 8,560 | 8,560 | 8,470 | 8,510 | 91,100 |
| 2023/09/12 | 8,740 | 8,740 | 8,640 | 8,640 | 43,000 |
| 2023/09/11 | 8,740 | 8,750 | 8,600 | 8,630 | 46,300 |
| 2023/09/08 | 8,650 | 8,770 | 8,640 | 8,740 | 81,000 |
| 2023/09/07 | 8,770 | 8,810 | 8,700 | 8,720 | 47,800 |
| 2023/09/06 | 8,700 | 8,900 | 8,670 | 8,850 | 99,700 |
| 2023/09/05 | 8,790 | 8,880 | 8,760 | 8,790 | 49,600 |
| 2023/09/04 | 8,620 | 8,850 | 8,590 | 8,820 | 139,200 |
| 2023/09/01 | 8,550 | 8,590 | 8,540 | 8,590 | 40,100 |
| 2023/08/31 | 8,400 | 8,590 | 8,400 | 8,560 | 71,200 |
| 2023/08/30 | 8,470 | 8,490 | 8,390 | 8,400 | 54,800 |
| 2023/08/29 | 8,470 | 8,470 | 8,410 | 8,440 | 43,400 |
| 2023/08/28 | 8,330 | 8,440 | 8,330 | 8,440 | 44,200 |
| 2023/08/25 | 8,300 | 8,330 | 8,290 | 8,320 | 49,600 |
| 2023/08/24 | 8,330 | 8,360 | 8,280 | 8,320 | 80,000 |
| 2023/08/23 | 8,500 | 8,560 | 8,230 | 8,350 | 262,600 |
| 2023/08/22 | 8,270 | 8,280 | 8,210 | 8,280 | 43,100 |
| 2023/08/21 | 8,270 | 8,300 | 8,210 | 8,280 | 71,400 |
| 2023/08/18 | 8,320 | 8,320 | 8,230 | 8,240 | 50,300 |
| 2023/08/17 | 8,300 | 8,340 | 8,240 | 8,330 | 86,000 |
| 2023/08/16 | 8,310 | 8,340 | 8,290 | 8,290 | 66,800 |
| 2023/08/15 | 8,410 | 8,460 | 8,360 | 8,360 | 71,600 |
| 2023/08/14 | 8,620 | 8,620 | 8,450 | 8,460 | 77,200 |
| 2023/08/10 | 8,710 | 8,750 | 8,630 | 8,710 | 83,900 |
| 2023/08/09 | 8,470 | 8,860 | 8,470 | 8,770 | 304,400 |
| 2023/08/08 | 8,350 | 8,400 | 8,300 | 8,370 | 95,800 |
| 2023/08/07 | 8,240 | 8,410 | 8,230 | 8,370 | 85,900 |
| 2023/08/04 | 8,240 | 8,290 | 8,190 | 8,270 | 73,000 |
| 2023/08/03 | 8,350 | 8,350 | 8,260 | 8,270 | 101,600 |
| 2023/08/02 | 8,360 | 8,490 | 8,350 | 8,430 | 67,000 |
| 2023/08/01 | 8,490 | 8,490 | 8,430 | 8,450 | 35,600 |
| 2023/07/31 | 8,460 | 8,490 | 8,390 | 8,490 | 64,300 |
| 2023/07/28 | 8,290 | 8,420 | 8,230 | 8,410 | 214,300 |
| 2023/07/27 | 8,360 | 8,360 | 8,290 | 8,360 | 57,000 |
| 2023/07/26 | 8,400 | 8,400 | 8,320 | 8,360 | 78,700 |
| 2023/07/25 | 8,330 | 8,400 | 8,320 | 8,400 | 54,500 |
| 2023/07/24 | 8,370 | 8,390 | 8,310 | 8,330 | 48,300 |
| 2023/07/21 | 8,320 | 8,330 | 8,260 | 8,320 | 47,900 |
| 2023/07/20 | 8,430 | 8,430 | 8,320 | 8,320 | 48,700 |
| 2023/07/19 | 8,320 | 8,420 | 8,300 | 8,410 | 67,300 |
| 2023/07/18 | 8,230 | 8,260 | 8,190 | 8,230 | 49,200 |
| 2023/07/14 | 8,260 | 8,290 | 8,220 | 8,270 | 52,800 |
| 2023/07/13 | 8,190 | 8,250 | 8,150 | 8,200 | 65,700 |
| 2023/07/12 | 8,270 | 8,270 | 8,170 | 8,180 | 80,800 |
| 2023/07/11 | 8,330 | 8,340 | 8,180 | 8,230 | 101,700 |
| 2023/07/10 | 8,210 | 8,310 | 8,210 | 8,290 | 55,400 |
| 2023/07/07 | 8,250 | 8,250 | 8,180 | 8,200 | 71,100 |
| 2023/07/06 | 8,290 | 8,340 | 8,280 | 8,300 | 50,600 |
| 2023/07/05 | 8,340 | 8,400 | 8,290 | 8,390 | 69,500 |
| 2023/07/04 | 8,400 | 8,420 | 8,360 | 8,370 | 57,400 |
| 2023/07/03 | 8,320 | 8,480 | 8,320 | 8,440 | 78,000 |
| 2023/06/30 | 8,280 | 8,320 | 8,160 | 8,210 | 136,100 |
| 2023/06/29 | 8,460 | 8,460 | 8,300 | 8,300 | 64,200 |
| 2023/06/28 | 8,350 | 8,430 | 8,310 | 8,400 | 58,100 |
| 2023/06/27 | 8,360 | 8,400 | 8,240 | 8,350 | 71,500 |
| 2023/06/26 | 8,340 | 8,480 | 8,320 | 8,330 | 71,200 |
| 2023/06/23 | 8,490 | 8,560 | 8,350 | 8,410 | 96,700 |
| 2023/06/22 | 8,420 | 8,490 | 8,410 | 8,420 | 68,300 |
| 2023/06/21 | 8,500 | 8,520 | 8,420 | 8,490 | 84,600 |
| 2023/06/20 | 8,610 | 8,610 | 8,510 | 8,560 | 91,300 |
| 2023/06/19 | 8,520 | 8,630 | 8,480 | 8,610 | 113,700 |
| 2023/06/16 | 8,460 | 8,540 | 8,410 | 8,540 | 81,100 |
| 2023/06/15 | 8,450 | 8,540 | 8,420 | 8,480 | 57,300 |
| 2023/06/14 | 8,430 | 8,510 | 8,430 | 8,470 | 84,200 |
| 2023/06/13 | 8,350 | 8,430 | 8,310 | 8,410 | 62,400 |
| 2023/06/12 | 8,310 | 8,380 | 8,310 | 8,370 | 44,100 |
| 2023/06/09 | 8,290 | 8,400 | 8,280 | 8,310 | 116,300 |
| 2023/06/08 | 8,350 | 8,370 | 8,240 | 8,280 | 77,300 |
| 2023/06/07 | 8,460 | 8,500 | 8,310 | 8,350 | 96,400 |
| 2023/06/06 | 8,300 | 8,430 | 8,260 | 8,410 | 81,300 |
| 2023/06/05 | 8,330 | 8,460 | 8,290 | 8,440 | 117,300 |
| 2023/06/02 | 8,050 | 8,190 | 8,030 | 8,190 | 81,600 |
| 2023/06/01 | 8,020 | 8,130 | 8,020 | 8,070 | 100,300 |
| 2023/05/31 | 8,140 | 8,150 | 8,020 | 8,020 | 173,600 |
| 2023/05/30 | 8,140 | 8,240 | 8,140 | 8,190 | 96,700 |
| 2023/05/29 | 8,200 | 8,270 | 8,160 | 8,170 | 82,900 |
| 2023/05/26 | 8,190 | 8,200 | 8,070 | 8,070 | 172,700 |
| 2023/05/25 | 8,230 | 8,260 | 8,190 | 8,230 | 109,600 |
| 2023/05/24 | 8,350 | 8,380 | 8,220 | 8,230 | 117,600 |
| 2023/05/23 | 8,400 | 8,440 | 8,270 | 8,300 | 128,800 |
| 2023/05/22 | 8,480 | 8,530 | 8,410 | 8,450 | 84,700 |
| 2023/05/19 | 8,470 | 8,530 | 8,380 | 8,410 | 97,100 |
| 2023/05/18 | 8,240 | 8,550 | 8,200 | 8,470 | 165,500 |
| 2023/05/17 | 8,330 | 8,350 | 8,100 | 8,110 | 201,000 |
| 2023/05/16 | 8,500 | 8,530 | 8,330 | 8,380 | 189,600 |
| 2023/05/15 | 8,990 | 8,990 | 8,550 | 8,600 | 230,100 |
| 2023/05/12 | 8,630 | 8,710 | 8,620 | 8,690 | 120,200 |
| 2023/05/11 | 8,560 | 8,620 | 8,550 | 8,610 | 70,200 |
| 2023/05/10 | 8,600 | 8,630 | 8,540 | 8,610 | 120,100 |
| 2023/05/09 | 8,580 | 8,630 | 8,520 | 8,620 | 87,700 |
| 2023/05/08 | 8,520 | 8,580 | 8,480 | 8,580 | 90,900 |
| 2023/05/02 | 8,590 | 8,590 | 8,500 | 8,520 | 60,600 |
| 2023/05/01 | 8,450 | 8,580 | 8,450 | 8,560 | 114,000 |
| 2023/04/28 | 8,270 | 8,440 | 8,270 | 8,400 | 139,400 |
| 2023/04/27 | 8,300 | 8,380 | 8,290 | 8,370 | 74,700 |
| 2023/04/26 | 8,330 | 8,350 | 8,250 | 8,330 | 115,600 |
| 2023/04/25 | 8,420 | 8,470 | 8,390 | 8,400 | 62,400 |
| 2023/04/24 | 8,330 | 8,350 | 8,280 | 8,320 | 77,000 |
| 2023/04/21 | 8,220 | 8,350 | 8,210 | 8,320 | 92,100 |
| 2023/04/20 | 8,350 | 8,380 | 8,310 | 8,350 | 41,300 |
| 2023/04/19 | 8,300 | 8,380 | 8,250 | 8,370 | 66,800 |
| 2023/04/18 | 8,450 | 8,450 | 8,380 | 8,400 | 73,700 |
| 2023/04/17 | 8,500 | 8,500 | 8,380 | 8,430 | 54,000 |
| 2023/04/14 | 8,460 | 8,480 | 8,400 | 8,480 | 57,200 |
| 2023/04/13 | 8,370 | 8,440 | 8,340 | 8,430 | 52,900 |
| 2023/04/12 | 8,330 | 8,380 | 8,310 | 8,380 | 76,800 |
| 2023/04/11 | 8,290 | 8,350 | 8,230 | 8,280 | 74,500 |
| 2023/04/10 | 8,210 | 8,250 | 8,120 | 8,160 | 59,500 |
| 2023/04/07 | 8,140 | 8,210 | 8,120 | 8,180 | 52,600 |
| 2023/04/06 | 8,170 | 8,170 | 8,060 | 8,130 | 92,400 |
| 2023/04/05 | 8,310 | 8,370 | 8,220 | 8,220 | 103,400 |
| 2023/04/04 | 8,290 | 8,480 | 8,200 | 8,410 | 286,400 |
| 2023/04/03 | 8,530 | 8,640 | 8,470 | 8,550 | 81,500 |
| 2023/03/31 | 8,430 | 8,480 | 8,400 | 8,450 | 34,900 |
| 2023/03/30 | 8,340 | 8,410 | 8,310 | 8,350 | 49,400 |
| 2023/03/29 | 8,390 | 8,480 | 8,360 | 8,480 | 78,600 |
| 2023/03/28 | 8,410 | 8,410 | 8,290 | 8,340 | 56,100 |
| 2023/03/27 | 8,350 | 8,370 | 8,220 | 8,300 | 69,000 |
| 2023/03/24 | 8,280 | 8,370 | 8,250 | 8,340 | 74,400 |
| 2023/03/23 | 8,230 | 8,330 | 8,170 | 8,310 | 96,500 |
| 2023/03/22 | 8,300 | 8,390 | 8,220 | 8,380 | 101,500 |
| 2023/03/20 | 8,090 | 8,280 | 8,070 | 8,150 | 104,100 |
| 2023/03/17 | 8,240 | 8,240 | 8,150 | 8,150 | 82,400 |
| 2023/03/16 | 8,070 | 8,160 | 8,010 | 8,140 | 92,400 |
| 2023/03/15 | 8,250 | 8,380 | 8,220 | 8,300 | 54,600 |
| 2023/03/14 | 8,280 | 8,280 | 8,040 | 8,130 | 87,500 |
| 2023/03/13 | 8,480 | 8,510 | 8,400 | 8,430 | 70,400 |
| 2023/03/10 | 8,550 | 8,620 | 8,530 | 8,600 | 78,700 |
| 2023/03/09 | 8,730 | 8,750 | 8,670 | 8,690 | 62,300 |
| 2023/03/08 | 8,610 | 8,700 | 8,590 | 8,640 | 77,900 |
| 2023/03/07 | 8,500 | 8,620 | 8,500 | 8,620 | 65,000 |
| 2023/03/06 | 8,530 | 8,550 | 8,460 | 8,500 | 64,000 |
| 2023/03/03 | 8,440 | 8,530 | 8,370 | 8,510 | 112,200 |
| 2023/03/02 | 8,590 | 8,630 | 8,420 | 8,480 | 84,900 |
| 2023/03/01 | 8,450 | 8,580 | 8,440 | 8,580 | 51,500 |
| 2023/02/28 | 8,530 | 8,660 | 8,430 | 8,440 | 133,900 |
| 2023/02/27 | 8,400 | 8,500 | 8,370 | 8,460 | 57,700 |
| 2023/02/24 | 8,460 | 8,510 | 8,390 | 8,420 | 67,600 |
| 2023/02/22 | 8,360 | 8,420 | 8,330 | 8,400 | 67,500 |
| 2023/02/21 | 8,290 | 8,500 | 8,290 | 8,410 | 88,900 |
| 2023/02/20 | 8,270 | 8,310 | 8,200 | 8,300 | 54,700 |
| 2023/02/17 | 8,100 | 8,220 | 8,050 | 8,210 | 66,700 |
| 2023/02/16 | 8,200 | 8,270 | 8,100 | 8,140 | 50,200 |
| 2023/02/15 | 8,360 | 8,370 | 8,120 | 8,140 | 97,100 |
| 2023/02/14 | 8,170 | 8,330 | 8,160 | 8,330 | 99,900 |
| 2023/02/13 | 8,140 | 8,140 | 8,020 | 8,060 | 42,100 |
| 2023/02/10 | 8,080 | 8,130 | 8,010 | 8,060 | 85,600 |
| 2023/02/09 | 7,920 | 8,110 | 7,870 | 8,080 | 137,400 |
| 2023/02/08 | 8,330 | 8,380 | 8,000 | 8,010 | 225,500 |
| 2023/02/07 | 8,290 | 8,320 | 8,220 | 8,280 | 97,500 |
| 2023/02/06 | 8,300 | 8,350 | 8,160 | 8,210 | 103,200 |
| 2023/02/03 | 8,230 | 8,250 | 8,130 | 8,180 | 74,900 |
| 2023/02/02 | 8,440 | 8,440 | 8,110 | 8,220 | 113,600 |
| 2023/02/01 | 8,480 | 8,480 | 8,250 | 8,290 | 107,700 |
| 2023/01/31 | 8,450 | 8,520 | 8,440 | 8,440 | 59,400 |
| 2023/01/30 | 8,550 | 8,570 | 8,420 | 8,450 | 67,100 |
| 2023/01/27 | 8,530 | 8,590 | 8,480 | 8,520 | 68,900 |
| 2023/01/26 | 8,510 | 8,530 | 8,430 | 8,480 | 41,300 |
| 2023/01/25 | 8,450 | 8,540 | 8,400 | 8,510 | 50,400 |
| 2023/01/24 | 8,440 | 8,450 | 8,370 | 8,420 | 49,500 |
| 2023/01/23 | 8,330 | 8,380 | 8,240 | 8,270 | 43,100 |
| 2023/01/20 | 8,160 | 8,280 | 8,150 | 8,230 | 36,600 |
| 2023/01/19 | 8,190 | 8,240 | 8,120 | 8,170 | 30,000 |
| 2023/01/18 | 8,030 | 8,180 | 8,010 | 8,170 | 78,000 |
| 2023/01/17 | 8,060 | 8,120 | 8,020 | 8,030 | 49,800 |
| 2023/01/16 | 8,130 | 8,170 | 7,980 | 8,010 | 54,000 |
| 2023/01/13 | 8,280 | 8,310 | 8,150 | 8,170 | 40,700 |
| 2023/01/12 | 8,320 | 8,350 | 8,240 | 8,250 | 36,200 |
| 2023/01/11 | 8,310 | 8,320 | 8,240 | 8,290 | 46,500 |
| 2023/01/10 | 8,280 | 8,290 | 8,200 | 8,200 | 36,200 |
| 2023/01/06 | 8,080 | 8,210 | 8,050 | 8,150 | 63,100 |
| 2023/01/05 | 8,000 | 8,150 | 8,000 | 8,150 | 60,800 |
| 2023/01/04 | 8,060 | 8,070 | 7,920 | 8,000 | 43,200 |