3405 (株)クラレ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,0661,0721,0561,0651,540,3001,065
2020-11-261,0721,0781,0561,0621,624,5001,062
2020-11-251,1181,1221,0811,0871,996,8001,087
2020-11-241,1231,1321,1011,1041,574,3001,104
2020-11-201,0861,1131,0861,113911,3001,113
2020-11-191,1091,1131,0881,1021,405,3001,102
2020-11-181,0921,1181,0901,1171,457,9001,117
2020-11-171,1211,1291,1041,1181,331,8001,118
2020-11-161,1081,1131,0991,1051,537,0001,105
2020-11-131,1061,1081,0771,0942,031,6001,094
2020-11-121,1191,1401,1011,1172,567,9001,117
2020-11-111,0781,1161,0701,1143,779,5001,114
2020-11-101,0551,0631,0351,0481,849,6001,048
2020-11-091,0221,0271,0141,0162,083,0001,016
2020-11-069861,0069811,0041,355,5001,004
2020-11-059859869629831,722,200983
2020-11-041,0001,0069869901,192,800990
2020-11-02975995975987965,900987
2020-10-309919929629621,994,400962
2020-10-299819959789861,188,000986
2020-10-281,0141,0169919961,423,200996
2020-10-271,0281,0291,0191,027839,4001,027
2020-10-261,0261,0361,0231,036958,9001,036
2020-10-231,0511,0541,0251,0291,179,9001,029
2020-10-221,0321,0351,0261,029723,3001,029
2020-10-211,0251,0401,0251,039783,4001,039
2020-10-201,0421,0421,0271,0281,312,6001,028
2020-10-191,0501,0681,0501,0571,142,0001,057
2020-10-161,0511,0601,0451,0471,114,1001,047
2020-10-151,0531,0641,0501,057960,8001,057
2020-10-141,0511,0621,0471,054808,2001,054
2020-10-131,0601,0701,0551,063962,8001,063
2020-10-121,0511,0521,0431,050797,5001,050
2020-10-091,0581,0681,0501,0501,153,8001,050
2020-10-081,0731,0761,0561,0591,119,8001,059
2020-10-071,0431,0631,0381,0611,127,8001,061
2020-10-061,0501,0611,0441,0581,311,7001,058
2020-10-051,0331,0421,0251,0351,184,1001,035
2020-10-021,0451,0561,0111,0172,361,6001,017
2020-09-301,0561,0571,0181,0182,134,1001,018
2020-09-291,0621,0661,0471,0611,355,1001,061
2020-09-281,0621,0751,0471,0741,398,6001,074
2020-09-251,0821,0821,0531,0541,522,2001,054
2020-09-241,0711,0751,0631,0641,214,2001,064
2020-09-231,0911,0921,0701,0771,253,1001,077
2020-09-181,1141,1151,1011,1021,254,5001,102
2020-09-171,1181,1221,1001,110775,7001,110
2020-09-161,1311,1311,1161,117726,9001,117
2020-09-151,1421,1471,1291,140725,2001,140
2020-09-141,1371,1551,1351,1491,007,8001,149
2020-09-111,1091,1271,1001,1231,599,9001,123
2020-09-101,1231,1241,1101,1231,125,6001,123
2020-09-091,0911,1161,0861,112823,5001,112
2020-09-081,1041,1061,0941,105721,6001,105
2020-09-071,1061,1071,0921,096717,6001,096
2020-09-041,0861,0981,0811,093698,5001,093
2020-09-031,1001,1091,0931,1011,086,0001,101
2020-09-021,0781,0841,0661,0841,210,1001,084
2020-09-011,0761,0761,0621,071952,4001,071
2020-08-311,0921,1071,0831,0851,179,0001,085
2020-08-281,0811,1071,0701,0841,092,1001,084
2020-08-271,0901,0901,0751,076795,8001,076
2020-08-261,1081,1111,0981,103599,4001,103
2020-08-251,1071,1211,1031,116987,2001,116
2020-08-241,0781,0911,0731,087676,5001,087
2020-08-211,0991,1071,0841,084754,9001,084
2020-08-201,0851,1011,0831,095611,9001,095
2020-08-191,1091,1101,1001,103554,2001,103
2020-08-181,1091,1131,1001,107850,3001,107
2020-08-171,1221,1331,1121,115846,2001,115
2020-08-141,1291,1381,1201,1261,914,8001,126
2020-08-131,1671,1671,1161,1172,470,9001,117
2020-08-121,1511,2151,1481,1832,700,1001,183
2020-08-111,1201,1491,1201,1461,136,8001,146
2020-08-071,1201,1201,1001,105459,3001,105
2020-08-061,1121,1231,1071,122619,5001,122
2020-08-051,1121,1211,0911,110729,3001,110
2020-08-041,0851,1271,0851,1231,273,9001,123
2020-08-031,0401,0721,0391,0721,175,6001,072
2020-07-311,0421,0471,0311,0321,572,4001,032
2020-07-301,0711,0771,0541,058807,4001,058
2020-07-291,0761,0821,0701,074806,2001,074
2020-07-281,1051,1121,0911,094655,0001,094
2020-07-271,1041,1051,0861,100987,2001,100
2020-07-221,1201,1291,1051,105598,4001,105
2020-07-211,1121,1201,1081,110670,3001,110
2020-07-201,1341,1361,1111,129557,7001,129
2020-07-171,1551,1551,1351,135617,2001,135
2020-07-161,1571,1731,1491,1571,523,0001,157
2020-07-151,1371,1541,1321,136975,6001,136
2020-07-141,1191,1251,1091,124926,6001,124
2020-07-131,1051,1191,1011,115741,5001,115
2020-07-101,0921,0951,0801,0801,233,7001,080
2020-07-091,0701,0951,0681,087992,6001,087
2020-07-081,0651,1001,0641,0871,141,5001,087
2020-07-071,0841,0871,0721,073871,1001,073
2020-07-061,0791,0901,0751,0901,277,8001,090
2020-07-031,1171,1191,0781,0791,327,9001,079
2020-07-021,0911,1131,0881,1011,410,4001,101
2020-07-011,1231,1261,1011,1071,183,3001,107
2020-06-301,1281,1391,1251,1251,281,0001,125
2020-06-291,1201,1201,1011,1041,279,9001,104
2020-06-261,1581,1661,1491,1571,306,5001,157
2020-06-251,1481,1501,1341,1351,230,0001,135
2020-06-241,1831,1851,1611,1611,260,4001,161
2020-06-231,2001,2051,1761,1841,201,8001,184
2020-06-221,1891,2021,1851,1911,080,1001,191
2020-06-191,2171,2181,1931,2011,722,1001,201
2020-06-181,1951,2181,1871,2081,196,1001,208
2020-06-171,2331,2361,2081,2091,082,3001,209
2020-06-161,1941,2361,1861,2301,731,6001,230
2020-06-151,1671,1981,1571,1581,280,9001,158
2020-06-121,1961,1961,1701,1791,851,6001,179
2020-06-111,2321,2391,2131,2141,485,5001,214
2020-06-101,2561,2651,2501,2611,274,5001,261
2020-06-091,2711,2781,2501,2591,532,7001,259
2020-06-081,2531,2621,2421,2611,805,4001,261
2020-06-051,2051,2231,2001,2231,297,1001,223
2020-06-041,2321,2341,1861,2011,282,0001,201
2020-06-031,2061,2181,2041,2112,352,7001,211
2020-06-021,1511,1721,1441,1651,420,1001,165
2020-06-011,1421,1551,1401,1501,151,4001,150
2020-05-291,1521,1571,1311,1322,474,8001,132
2020-05-281,1551,1741,1511,1661,427,6001,166
2020-05-271,1211,1441,1191,1391,819,4001,139
2020-05-261,0901,1131,0851,1061,096,5001,106
2020-05-251,0881,0941,0731,078563,2001,078
2020-05-221,0901,0961,0671,070916,5001,070
2020-05-211,1021,1031,0881,090967,4001,090
2020-05-201,0851,1001,0811,0901,010,7001,090
2020-05-191,0871,0941,0761,0901,561,7001,090
2020-05-181,0611,0681,0451,0471,132,2001,047
2020-05-151,0461,0691,0431,0511,406,0001,051
2020-05-141,0991,1051,0331,0453,498,1001,045
2020-05-131,0841,1131,0781,1061,151,6001,106
2020-05-121,1191,1191,0991,106975,8001,106
2020-05-111,0961,1141,0911,1131,587,9001,113
2020-05-081,0691,0861,0571,0822,205,3001,082
2020-05-071,0551,0631,0461,0581,777,0001,058
2020-05-011,0661,0771,0641,0681,524,8001,068
2020-04-301,0881,1061,0841,0852,020,5001,085
2020-04-281,0801,0831,0651,0701,032,5001,070
2020-04-271,0701,0771,0541,0691,330,7001,069
2020-04-241,0641,0681,0351,0461,738,4001,046
2020-04-231,0201,0571,0201,0571,697,1001,057
2020-04-221,0331,0401,0211,0251,441,4001,025
2020-04-211,0341,0451,0211,0431,676,7001,043
2020-04-201,0321,0591,0321,0561,062,9001,056
2020-04-171,0491,0641,0341,0511,706,9001,051
2020-04-161,0611,0741,0291,0322,083,5001,032
2020-04-151,0621,0831,0591,0801,684,0001,080
2020-04-141,0601,0851,0591,0771,280,6001,077
2020-04-131,0671,0871,0541,056972,6001,056
2020-04-101,0851,0941,0621,0861,267,0001,086
2020-04-091,0751,0841,0571,0671,707,9001,067
2020-04-081,0741,0921,0661,0751,799,1001,075
2020-04-071,0361,0771,0341,0711,523,4001,071
2020-04-069701,0319661,0241,900,8001,024
2020-04-031,0001,0279769822,031,000982
2020-04-021,0461,0591,0011,0041,670,2001,004
2020-04-011,0691,0991,0381,0491,440,7001,049
2020-03-311,1341,1421,0851,0922,201,4001,092
2020-03-301,0651,1341,0621,1292,865,8001,129
2020-03-271,0911,1061,0711,1063,454,8001,106
2020-03-261,0661,0761,0401,0472,513,2001,047
2020-03-251,0731,1101,0611,0883,594,7001,088
2020-03-241,0281,0471,0031,0432,949,7001,043
2020-03-231,1121,1479939994,876,300999
2020-03-191,0431,1751,0291,1034,134,2001,103
2020-03-181,0201,0539921,0142,869,8001,014
2020-03-179301,0069201,0003,767,5001,000
2020-03-169789959489512,659,700951
2020-03-139481,0239319765,125,600976
2020-03-121,0091,0239911,0073,794,2001,007
2020-03-111,0511,0721,0341,0361,863,7001,036
2020-03-101,0231,0601,0031,0522,554,9001,052
2020-03-091,0381,0571,0291,0492,698,8001,049
2020-03-061,0921,0991,0721,0791,505,5001,079
2020-03-051,1271,1311,1121,1221,704,9001,122
2020-03-041,0901,1191,0861,1091,447,4001,109
2020-03-031,1361,1381,1001,1002,207,1001,100
2020-03-021,1141,1421,1061,1262,326,1001,126
2020-02-281,1211,1361,1141,1242,895,1001,124
2020-02-271,1701,1791,1561,1631,803,3001,163
2020-02-261,1911,2001,1771,1931,553,1001,193
2020-02-251,2001,2281,1971,2141,870,3001,214
2020-02-211,2551,2791,2551,2621,462,2001,262
2020-02-201,2671,2771,2511,2621,416,4001,262
2020-02-191,2881,2911,2631,2631,502,5001,263
2020-02-181,3001,3051,2771,2871,481,7001,287
2020-02-171,3161,3261,3051,3201,604,0001,320
2020-02-141,3091,3481,3081,3443,162,2001,344
2020-02-131,3611,3681,3061,3092,768,9001,309
2020-02-121,3791,3801,3561,3731,021,3001,373
2020-02-101,3601,3781,3551,3691,462,7001,369
2020-02-071,3721,3741,3591,3741,043,3001,374
2020-02-061,3791,3891,3761,3781,824,3001,378
2020-02-051,3381,3421,3271,337941,3001,337
2020-02-041,3061,3221,3041,3131,196,5001,313
2020-02-031,3011,3251,3011,3151,076,1001,315
2020-01-311,3351,3551,3331,3351,264,2001,335
2020-01-301,3261,3311,3121,3191,111,8001,319
2020-01-291,3161,3291,3121,3221,030,6001,322
2020-01-281,3101,3201,3031,3101,235,3001,310
2020-01-271,3221,3281,3081,3211,131,2001,321
2020-01-241,3451,3561,3391,3491,006,9001,349
2020-01-231,3471,3471,3251,3271,050,4001,327
2020-01-221,3521,3631,3481,358702,7001,358
2020-01-211,3601,3681,3531,356910,3001,356
2020-01-201,3571,3641,3541,363763,9001,363
2020-01-171,3191,3521,3191,3511,317,3001,351
2020-01-161,3221,3241,3111,316695,0001,316
2020-01-151,3041,3161,3041,314679,7001,314
2020-01-141,2981,3171,2951,3131,035,5001,313
2020-01-101,3051,3071,2911,293917,5001,293
2020-01-091,2941,3001,2831,293921,5001,293
2020-01-081,2901,2931,2741,2781,357,5001,278
2020-01-071,2991,3201,2981,3171,021,0001,317
2020-01-061,3011,3081,2861,2981,264,8001,298

分割・併合履歴 : [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株