3405 (株)クラレ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 1,054 | 1,060 | 1,046 | 1,048 | 1,173,100 | 1,048 |
| 2021-10-20 | 1,064 | 1,064 | 1,051 | 1,053 | 1,310,200 | 1,053 |
| 2021-10-19 | 1,060 | 1,064 | 1,054 | 1,057 | 1,348,600 | 1,057 |
| 2021-10-18 | 1,072 | 1,072 | 1,056 | 1,066 | 1,161,700 | 1,066 |
| 2021-10-15 | 1,051 | 1,064 | 1,049 | 1,063 | 1,306,000 | 1,063 |
| 2021-10-14 | 1,038 | 1,045 | 1,035 | 1,042 | 1,726,600 | 1,042 |
| 2021-10-13 | 1,060 | 1,061 | 1,048 | 1,049 | 1,481,800 | 1,049 |
| 2021-10-12 | 1,056 | 1,069 | 1,054 | 1,068 | 1,224,400 | 1,068 |
| 2021-10-11 | 1,041 | 1,053 | 1,040 | 1,053 | 1,503,800 | 1,053 |
| 2021-10-08 | 1,042 | 1,051 | 1,040 | 1,044 | 1,735,300 | 1,044 |
| 2021-10-07 | 1,041 | 1,052 | 1,035 | 1,036 | 1,887,500 | 1,036 |
| 2021-10-06 | 1,044 | 1,063 | 1,039 | 1,045 | 2,588,200 | 1,045 |
| 2021-10-05 | 1,039 | 1,047 | 1,034 | 1,042 | 2,771,600 | 1,042 |
| 2021-10-04 | 1,060 | 1,065 | 1,045 | 1,048 | 1,882,800 | 1,048 |
| 2021-10-01 | 1,060 | 1,064 | 1,047 | 1,051 | 2,246,400 | 1,051 |
| 2021-09-30 | 1,090 | 1,097 | 1,077 | 1,078 | 2,524,600 | 1,078 |
| 2021-09-29 | 1,068 | 1,087 | 1,065 | 1,085 | 2,542,000 | 1,085 |
| 2021-09-28 | 1,068 | 1,077 | 1,061 | 1,077 | 2,040,400 | 1,077 |
| 2021-09-27 | 1,062 | 1,071 | 1,058 | 1,065 | 1,788,900 | 1,065 |
| 2021-09-24 | 1,064 | 1,064 | 1,052 | 1,056 | 1,731,700 | 1,056 |
| 2021-09-22 | 1,051 | 1,051 | 1,038 | 1,038 | 1,768,500 | 1,038 |
| 2021-09-21 | 1,058 | 1,062 | 1,050 | 1,057 | 1,843,100 | 1,057 |
| 2021-09-17 | 1,077 | 1,084 | 1,073 | 1,078 | 1,711,400 | 1,078 |
| 2021-09-16 | 1,084 | 1,084 | 1,078 | 1,082 | 1,150,300 | 1,082 |
| 2021-09-15 | 1,079 | 1,081 | 1,072 | 1,075 | 1,416,800 | 1,075 |
| 2021-09-14 | 1,095 | 1,096 | 1,085 | 1,093 | 1,854,300 | 1,093 |
| 2021-09-13 | 1,083 | 1,093 | 1,080 | 1,093 | 1,218,600 | 1,093 |
| 2021-09-10 | 1,089 | 1,092 | 1,083 | 1,091 | 2,236,300 | 1,091 |
| 2021-09-09 | 1,066 | 1,079 | 1,064 | 1,078 | 1,405,000 | 1,078 |
| 2021-09-08 | 1,059 | 1,083 | 1,058 | 1,081 | 1,840,100 | 1,081 |
| 2021-09-07 | 1,064 | 1,067 | 1,060 | 1,063 | 1,736,100 | 1,063 |
| 2021-09-06 | 1,069 | 1,069 | 1,055 | 1,059 | 1,447,500 | 1,059 |
| 2021-09-03 | 1,042 | 1,051 | 1,034 | 1,050 | 1,519,400 | 1,050 |
| 2021-09-02 | 1,049 | 1,049 | 1,031 | 1,035 | 1,136,300 | 1,035 |
| 2021-09-01 | 1,033 | 1,044 | 1,033 | 1,044 | 1,053,600 | 1,044 |
| 2021-08-31 | 1,026 | 1,038 | 1,018 | 1,035 | 1,419,900 | 1,035 |
| 2021-08-30 | 1,026 | 1,032 | 1,023 | 1,030 | 1,119,500 | 1,030 |
| 2021-08-27 | 1,015 | 1,022 | 1,014 | 1,020 | 765,900 | 1,020 |
| 2021-08-26 | 1,024 | 1,027 | 1,018 | 1,018 | 1,300,100 | 1,018 |
| 2021-08-25 | 1,029 | 1,035 | 1,020 | 1,020 | 1,089,800 | 1,020 |
| 2021-08-24 | 1,018 | 1,034 | 1,017 | 1,022 | 1,122,900 | 1,022 |
| 2021-08-23 | 1,023 | 1,031 | 1,018 | 1,018 | 1,069,800 | 1,018 |
| 2021-08-20 | 1,012 | 1,018 | 1,003 | 1,014 | 1,325,700 | 1,014 |
| 2021-08-19 | 1,038 | 1,041 | 1,017 | 1,018 | 1,304,500 | 1,018 |
| 2021-08-18 | 1,035 | 1,053 | 1,034 | 1,043 | 1,153,200 | 1,043 |
| 2021-08-17 | 1,039 | 1,046 | 1,027 | 1,029 | 1,168,400 | 1,029 |
| 2021-08-16 | 1,055 | 1,057 | 1,037 | 1,040 | 1,670,100 | 1,040 |
| 2021-08-13 | 1,079 | 1,079 | 1,056 | 1,066 | 1,924,300 | 1,066 |
| 2021-08-12 | 1,070 | 1,095 | 1,062 | 1,072 | 4,406,200 | 1,072 |
| 2021-08-11 | 1,046 | 1,053 | 1,038 | 1,053 | 1,810,500 | 1,053 |
| 2021-08-10 | 1,040 | 1,045 | 1,032 | 1,033 | 1,862,400 | 1,033 |
| 2021-08-06 | 1,017 | 1,031 | 1,017 | 1,031 | 1,018,900 | 1,031 |
| 2021-08-05 | 1,022 | 1,029 | 1,015 | 1,022 | 1,081,400 | 1,022 |
| 2021-08-04 | 1,030 | 1,030 | 1,018 | 1,019 | 1,212,400 | 1,019 |
| 2021-08-03 | 1,022 | 1,035 | 1,021 | 1,033 | 992,300 | 1,033 |
| 2021-08-02 | 1,026 | 1,040 | 1,025 | 1,037 | 1,479,500 | 1,037 |
| 2021-07-30 | 1,020 | 1,026 | 1,010 | 1,013 | 1,680,700 | 1,013 |
| 2021-07-29 | 1,031 | 1,038 | 1,027 | 1,029 | 3,234,600 | 1,029 |
| 2021-07-28 | 1,027 | 1,036 | 1,022 | 1,030 | 1,494,000 | 1,030 |
| 2021-07-27 | 1,038 | 1,041 | 1,024 | 1,027 | 1,335,800 | 1,027 |
| 2021-07-26 | 1,034 | 1,035 | 1,020 | 1,021 | 1,410,000 | 1,021 |
| 2021-07-21 | 1,019 | 1,026 | 1,010 | 1,013 | 1,462,200 | 1,013 |
| 2021-07-20 | 1,005 | 1,009 | 999 | 1,001 | 1,824,600 | 1,001 |
| 2021-07-19 | 1,021 | 1,032 | 1,007 | 1,015 | 1,706,900 | 1,015 |
| 2021-07-16 | 1,017 | 1,032 | 1,011 | 1,026 | 1,795,700 | 1,026 |
| 2021-07-15 | 1,024 | 1,027 | 1,011 | 1,013 | 1,316,200 | 1,013 |
| 2021-07-14 | 1,010 | 1,029 | 1,009 | 1,020 | 1,450,800 | 1,020 |
| 2021-07-13 | 1,030 | 1,037 | 1,024 | 1,037 | 1,481,200 | 1,037 |
| 2021-07-12 | 1,012 | 1,019 | 1,008 | 1,018 | 1,702,700 | 1,018 |
| 2021-07-09 | 987 | 997 | 977 | 997 | 3,873,900 | 997 |
| 2021-07-08 | 1,007 | 1,009 | 995 | 995 | 3,153,200 | 995 |
| 2021-07-07 | 1,009 | 1,016 | 1,004 | 1,007 | 2,849,400 | 1,007 |
| 2021-07-06 | 1,022 | 1,036 | 1,013 | 1,024 | 3,940,000 | 1,024 |
| 2021-07-05 | 1,062 | 1,066 | 1,051 | 1,052 | 1,329,500 | 1,052 |
| 2021-07-02 | 1,056 | 1,068 | 1,056 | 1,067 | 1,284,500 | 1,067 |
| 2021-07-01 | 1,069 | 1,072 | 1,060 | 1,063 | 1,177,200 | 1,063 |
| 2021-06-30 | 1,084 | 1,093 | 1,067 | 1,067 | 2,106,100 | 1,067 |
| 2021-06-29 | 1,083 | 1,086 | 1,070 | 1,076 | 2,279,600 | 1,076 |
| 2021-06-28 | 1,107 | 1,111 | 1,102 | 1,111 | 2,410,800 | 1,111 |
| 2021-06-25 | 1,098 | 1,108 | 1,095 | 1,106 | 1,978,200 | 1,106 |
| 2021-06-24 | 1,080 | 1,092 | 1,079 | 1,087 | 1,233,600 | 1,087 |
| 2021-06-23 | 1,082 | 1,086 | 1,076 | 1,076 | 1,522,700 | 1,076 |
| 2021-06-22 | 1,071 | 1,079 | 1,067 | 1,076 | 1,800,400 | 1,076 |
| 2021-06-21 | 1,065 | 1,070 | 1,049 | 1,052 | 3,046,300 | 1,052 |
| 2021-06-18 | 1,107 | 1,108 | 1,082 | 1,082 | 3,920,600 | 1,082 |
| 2021-06-17 | 1,114 | 1,115 | 1,105 | 1,106 | 1,841,500 | 1,106 |
| 2021-06-16 | 1,107 | 1,121 | 1,107 | 1,115 | 1,458,700 | 1,115 |
| 2021-06-15 | 1,110 | 1,120 | 1,108 | 1,114 | 1,614,500 | 1,114 |
| 2021-06-14 | 1,116 | 1,119 | 1,105 | 1,106 | 1,900,400 | 1,106 |
| 2021-06-11 | 1,113 | 1,122 | 1,111 | 1,113 | 2,205,800 | 1,113 |
| 2021-06-10 | 1,119 | 1,124 | 1,115 | 1,117 | 1,367,400 | 1,117 |
| 2021-06-09 | 1,112 | 1,132 | 1,112 | 1,126 | 2,544,000 | 1,126 |
| 2021-06-08 | 1,125 | 1,129 | 1,116 | 1,116 | 2,053,600 | 1,116 |
| 2021-06-07 | 1,141 | 1,143 | 1,126 | 1,126 | 1,155,600 | 1,126 |
| 2021-06-04 | 1,115 | 1,130 | 1,111 | 1,129 | 1,544,100 | 1,129 |
| 2021-06-03 | 1,125 | 1,133 | 1,115 | 1,118 | 2,519,200 | 1,118 |
| 2021-06-02 | 1,110 | 1,139 | 1,106 | 1,126 | 2,155,900 | 1,126 |
| 2021-06-01 | 1,144 | 1,145 | 1,131 | 1,134 | 1,200,700 | 1,134 |
| 2021-05-31 | 1,145 | 1,150 | 1,131 | 1,136 | 2,246,700 | 1,136 |
| 2021-05-28 | 1,145 | 1,170 | 1,131 | 1,168 | 2,762,900 | 1,168 |
| 2021-05-27 | 1,130 | 1,156 | 1,123 | 1,135 | 25,207,100 | 1,135 |
| 2021-05-26 | 1,124 | 1,150 | 1,124 | 1,149 | 3,259,500 | 1,149 |
| 2021-05-25 | 1,141 | 1,151 | 1,120 | 1,125 | 3,097,400 | 1,125 |
| 2021-05-24 | 1,142 | 1,159 | 1,140 | 1,144 | 3,045,500 | 1,144 |
| 2021-05-21 | 1,122 | 1,130 | 1,109 | 1,121 | 2,419,200 | 1,121 |
| 2021-05-20 | 1,110 | 1,128 | 1,110 | 1,125 | 2,432,500 | 1,125 |
| 2021-05-19 | 1,135 | 1,139 | 1,113 | 1,115 | 2,950,000 | 1,115 |
| 2021-05-18 | 1,151 | 1,163 | 1,145 | 1,149 | 2,263,900 | 1,149 |
| 2021-05-17 | 1,170 | 1,171 | 1,143 | 1,151 | 1,680,000 | 1,151 |
| 2021-05-14 | 1,166 | 1,177 | 1,155 | 1,156 | 2,456,300 | 1,156 |
| 2021-05-13 | 1,181 | 1,203 | 1,159 | 1,161 | 3,249,700 | 1,161 |
| 2021-05-12 | 1,165 | 1,218 | 1,152 | 1,203 | 7,413,500 | 1,203 |
| 2021-05-11 | 1,247 | 1,257 | 1,235 | 1,244 | 1,614,000 | 1,244 |
| 2021-05-10 | 1,236 | 1,255 | 1,234 | 1,252 | 1,674,900 | 1,252 |
| 2021-05-07 | 1,226 | 1,229 | 1,206 | 1,226 | 1,892,300 | 1,226 |
| 2021-05-06 | 1,213 | 1,233 | 1,198 | 1,231 | 1,958,100 | 1,231 |
| 2021-04-30 | 1,200 | 1,204 | 1,185 | 1,187 | 1,591,800 | 1,187 |
| 2021-04-28 | 1,194 | 1,205 | 1,190 | 1,198 | 1,131,300 | 1,198 |
| 2021-04-27 | 1,194 | 1,204 | 1,186 | 1,197 | 1,558,300 | 1,197 |
| 2021-04-26 | 1,193 | 1,198 | 1,185 | 1,194 | 1,201,800 | 1,194 |
| 2021-04-23 | 1,188 | 1,192 | 1,180 | 1,189 | 1,569,000 | 1,189 |
| 2021-04-22 | 1,198 | 1,203 | 1,181 | 1,189 | 1,565,200 | 1,189 |
| 2021-04-21 | 1,180 | 1,192 | 1,171 | 1,186 | 2,431,500 | 1,186 |
| 2021-04-20 | 1,219 | 1,225 | 1,208 | 1,216 | 1,780,000 | 1,216 |
| 2021-04-19 | 1,247 | 1,252 | 1,232 | 1,240 | 1,136,300 | 1,240 |
| 2021-04-16 | 1,247 | 1,247 | 1,228 | 1,240 | 1,396,100 | 1,240 |
| 2021-04-15 | 1,240 | 1,254 | 1,237 | 1,246 | 1,069,400 | 1,246 |
| 2021-04-14 | 1,214 | 1,235 | 1,211 | 1,234 | 1,434,100 | 1,234 |
| 2021-04-13 | 1,226 | 1,237 | 1,222 | 1,227 | 1,625,400 | 1,227 |
| 2021-04-12 | 1,245 | 1,251 | 1,221 | 1,222 | 1,151,700 | 1,222 |
| 2021-04-09 | 1,231 | 1,247 | 1,225 | 1,226 | 1,447,300 | 1,226 |
| 2021-04-08 | 1,249 | 1,253 | 1,221 | 1,229 | 1,714,800 | 1,229 |
| 2021-04-07 | 1,245 | 1,257 | 1,240 | 1,254 | 2,002,100 | 1,254 |
| 2021-04-06 | 1,275 | 1,277 | 1,248 | 1,248 | 1,309,900 | 1,248 |
| 2021-04-05 | 1,266 | 1,285 | 1,261 | 1,273 | 794,400 | 1,273 |
| 2021-04-02 | 1,246 | 1,263 | 1,246 | 1,257 | 891,100 | 1,257 |
| 2021-04-01 | 1,268 | 1,279 | 1,239 | 1,240 | 1,775,000 | 1,240 |
| 2021-03-31 | 1,284 | 1,289 | 1,261 | 1,263 | 2,425,100 | 1,263 |
| 2021-03-30 | 1,307 | 1,315 | 1,298 | 1,310 | 1,423,900 | 1,310 |
| 2021-03-29 | 1,342 | 1,345 | 1,300 | 1,309 | 2,118,100 | 1,309 |
| 2021-03-26 | 1,349 | 1,352 | 1,323 | 1,325 | 1,164,400 | 1,325 |
| 2021-03-25 | 1,346 | 1,355 | 1,333 | 1,338 | 1,265,900 | 1,338 |
| 2021-03-24 | 1,320 | 1,339 | 1,311 | 1,312 | 1,580,600 | 1,312 |
| 2021-03-23 | 1,333 | 1,354 | 1,332 | 1,342 | 1,665,000 | 1,342 |
| 2021-03-22 | 1,329 | 1,339 | 1,315 | 1,337 | 1,615,200 | 1,337 |
| 2021-03-19 | 1,286 | 1,337 | 1,277 | 1,333 | 3,631,900 | 1,333 |
| 2021-03-18 | 1,277 | 1,290 | 1,271 | 1,287 | 2,590,100 | 1,287 |
| 2021-03-17 | 1,290 | 1,303 | 1,285 | 1,300 | 1,023,200 | 1,300 |
| 2021-03-16 | 1,294 | 1,304 | 1,284 | 1,297 | 1,159,700 | 1,297 |
| 2021-03-15 | 1,292 | 1,309 | 1,290 | 1,300 | 1,063,200 | 1,300 |
| 2021-03-12 | 1,277 | 1,281 | 1,257 | 1,280 | 1,760,500 | 1,280 |
| 2021-03-11 | 1,281 | 1,296 | 1,272 | 1,277 | 1,544,100 | 1,277 |
| 2021-03-10 | 1,267 | 1,289 | 1,256 | 1,279 | 1,573,000 | 1,279 |
| 2021-03-09 | 1,260 | 1,275 | 1,246 | 1,274 | 1,302,300 | 1,274 |
| 2021-03-08 | 1,240 | 1,257 | 1,233 | 1,242 | 1,450,400 | 1,242 |
| 2021-03-05 | 1,215 | 1,222 | 1,196 | 1,222 | 990,700 | 1,222 |
| 2021-03-04 | 1,231 | 1,231 | 1,197 | 1,212 | 917,900 | 1,212 |
| 2021-03-03 | 1,218 | 1,230 | 1,201 | 1,230 | 1,289,600 | 1,230 |
| 2021-03-02 | 1,226 | 1,236 | 1,196 | 1,201 | 1,290,400 | 1,201 |
| 2021-03-01 | 1,215 | 1,220 | 1,203 | 1,211 | 1,010,100 | 1,211 |
| 2021-02-26 | 1,225 | 1,225 | 1,191 | 1,192 | 1,640,200 | 1,192 |
| 2021-02-25 | 1,250 | 1,254 | 1,240 | 1,248 | 1,493,100 | 1,248 |
| 2021-02-24 | 1,226 | 1,240 | 1,220 | 1,227 | 2,341,500 | 1,227 |
| 2021-02-22 | 1,206 | 1,215 | 1,196 | 1,196 | 1,052,000 | 1,196 |
| 2021-02-19 | 1,190 | 1,194 | 1,173 | 1,177 | 841,800 | 1,177 |
| 2021-02-18 | 1,221 | 1,227 | 1,197 | 1,202 | 764,000 | 1,202 |
| 2021-02-17 | 1,196 | 1,224 | 1,195 | 1,217 | 898,700 | 1,217 |
| 2021-02-16 | 1,235 | 1,237 | 1,196 | 1,201 | 1,445,600 | 1,201 |
| 2021-02-15 | 1,221 | 1,239 | 1,221 | 1,234 | 1,222,400 | 1,234 |
| 2021-02-12 | 1,235 | 1,235 | 1,197 | 1,214 | 1,994,600 | 1,214 |
| 2021-02-10 | 1,247 | 1,280 | 1,223 | 1,263 | 3,272,300 | 1,263 |
| 2021-02-09 | 1,219 | 1,225 | 1,194 | 1,208 | 1,606,000 | 1,208 |
| 2021-02-08 | 1,176 | 1,214 | 1,176 | 1,212 | 1,731,200 | 1,212 |
| 2021-02-05 | 1,179 | 1,179 | 1,151 | 1,168 | 1,047,300 | 1,168 |
| 2021-02-04 | 1,170 | 1,177 | 1,166 | 1,169 | 1,045,400 | 1,169 |
| 2021-02-03 | 1,153 | 1,182 | 1,147 | 1,182 | 1,292,300 | 1,182 |
| 2021-02-02 | 1,133 | 1,154 | 1,131 | 1,139 | 1,177,700 | 1,139 |
| 2021-02-01 | 1,124 | 1,149 | 1,121 | 1,129 | 998,800 | 1,129 |
| 2021-01-29 | 1,145 | 1,157 | 1,120 | 1,120 | 1,301,900 | 1,120 |
| 2021-01-28 | 1,121 | 1,151 | 1,115 | 1,146 | 1,648,100 | 1,146 |
| 2021-01-27 | 1,141 | 1,149 | 1,133 | 1,146 | 1,018,700 | 1,146 |
| 2021-01-26 | 1,129 | 1,137 | 1,121 | 1,130 | 979,100 | 1,130 |
| 2021-01-25 | 1,114 | 1,133 | 1,112 | 1,133 | 1,395,000 | 1,133 |
| 2021-01-22 | 1,104 | 1,111 | 1,094 | 1,106 | 847,200 | 1,106 |
| 2021-01-21 | 1,093 | 1,107 | 1,089 | 1,098 | 1,042,100 | 1,098 |
| 2021-01-20 | 1,060 | 1,084 | 1,056 | 1,080 | 1,324,800 | 1,080 |
| 2021-01-19 | 1,074 | 1,074 | 1,061 | 1,061 | 982,300 | 1,061 |
| 2021-01-18 | 1,090 | 1,090 | 1,067 | 1,071 | 907,000 | 1,071 |
| 2021-01-15 | 1,128 | 1,130 | 1,104 | 1,105 | 871,100 | 1,105 |
| 2021-01-14 | 1,108 | 1,134 | 1,106 | 1,124 | 1,101,500 | 1,124 |
| 2021-01-13 | 1,094 | 1,117 | 1,090 | 1,115 | 1,303,300 | 1,115 |
| 2021-01-12 | 1,081 | 1,101 | 1,077 | 1,096 | 1,250,300 | 1,096 |
| 2021-01-08 | 1,063 | 1,081 | 1,057 | 1,080 | 1,254,300 | 1,080 |
| 2021-01-07 | 1,070 | 1,085 | 1,060 | 1,061 | 1,374,200 | 1,061 |
| 2021-01-06 | 1,043 | 1,056 | 1,041 | 1,049 | 715,300 | 1,049 |
| 2021-01-05 | 1,048 | 1,052 | 1,038 | 1,041 | 1,437,800 | 1,041 |
| 2021-01-04 | 1,097 | 1,100 | 1,046 | 1,051 | 1,395,300 | 1,051 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
