3405 (株)クラレ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,030 | 1,039 | 1,030 | 1,031 | 1,015,200 | 1,031 |
| 2022-10-05 | 1,040 | 1,043 | 1,027 | 1,029 | 1,809,600 | 1,029 |
| 2022-10-04 | 1,032 | 1,040 | 1,028 | 1,039 | 1,524,600 | 1,039 |
| 2022-10-03 | 1,003 | 1,014 | 1,001 | 1,011 | 1,460,400 | 1,011 |
| 2022-09-30 | 1,021 | 1,028 | 1,006 | 1,011 | 2,501,500 | 1,011 |
| 2022-09-29 | 1,025 | 1,038 | 1,023 | 1,034 | 1,158,700 | 1,034 |
| 2022-09-28 | 1,018 | 1,021 | 1,008 | 1,017 | 1,813,000 | 1,017 |
| 2022-09-27 | 1,024 | 1,034 | 1,021 | 1,025 | 1,177,800 | 1,025 |
| 2022-09-26 | 1,050 | 1,051 | 1,017 | 1,020 | 2,368,200 | 1,020 |
| 2022-09-22 | 1,067 | 1,073 | 1,058 | 1,066 | 1,344,900 | 1,066 |
| 2022-09-21 | 1,071 | 1,075 | 1,065 | 1,071 | 764,900 | 1,071 |
| 2022-09-20 | 1,069 | 1,078 | 1,067 | 1,077 | 1,048,300 | 1,077 |
| 2022-09-16 | 1,055 | 1,062 | 1,052 | 1,058 | 1,694,000 | 1,058 |
| 2022-09-15 | 1,064 | 1,069 | 1,055 | 1,065 | 873,400 | 1,065 |
| 2022-09-14 | 1,063 | 1,067 | 1,059 | 1,059 | 1,308,300 | 1,059 |
| 2022-09-13 | 1,075 | 1,081 | 1,071 | 1,077 | 713,600 | 1,077 |
| 2022-09-12 | 1,082 | 1,083 | 1,071 | 1,075 | 747,100 | 1,075 |
| 2022-09-09 | 1,075 | 1,077 | 1,069 | 1,077 | 1,397,600 | 1,077 |
| 2022-09-08 | 1,062 | 1,074 | 1,061 | 1,071 | 1,308,400 | 1,071 |
| 2022-09-07 | 1,062 | 1,065 | 1,051 | 1,056 | 871,200 | 1,056 |
| 2022-09-06 | 1,062 | 1,064 | 1,057 | 1,062 | 577,800 | 1,062 |
| 2022-09-05 | 1,060 | 1,060 | 1,052 | 1,058 | 764,900 | 1,058 |
| 2022-09-02 | 1,045 | 1,059 | 1,045 | 1,055 | 1,416,300 | 1,055 |
| 2022-09-01 | 1,051 | 1,055 | 1,043 | 1,045 | 1,861,100 | 1,045 |
| 2022-08-31 | 1,060 | 1,065 | 1,057 | 1,061 | 1,962,000 | 1,061 |
| 2022-08-30 | 1,081 | 1,081 | 1,068 | 1,072 | 1,122,700 | 1,072 |
| 2022-08-29 | 1,062 | 1,068 | 1,059 | 1,066 | 1,098,900 | 1,066 |
| 2022-08-26 | 1,088 | 1,089 | 1,080 | 1,080 | 598,400 | 1,080 |
| 2022-08-25 | 1,085 | 1,085 | 1,076 | 1,080 | 700,100 | 1,080 |
| 2022-08-24 | 1,081 | 1,084 | 1,076 | 1,080 | 806,200 | 1,080 |
| 2022-08-23 | 1,070 | 1,077 | 1,068 | 1,074 | 717,300 | 1,074 |
| 2022-08-22 | 1,072 | 1,081 | 1,068 | 1,076 | 710,100 | 1,076 |
| 2022-08-19 | 1,080 | 1,084 | 1,076 | 1,081 | 785,000 | 1,081 |
| 2022-08-18 | 1,073 | 1,078 | 1,070 | 1,072 | 894,400 | 1,072 |
| 2022-08-17 | 1,084 | 1,089 | 1,079 | 1,084 | 1,250,300 | 1,084 |
| 2022-08-16 | 1,070 | 1,073 | 1,066 | 1,070 | 845,200 | 1,070 |
| 2022-08-15 | 1,064 | 1,071 | 1,058 | 1,070 | 1,065,300 | 1,070 |
| 2022-08-12 | 1,079 | 1,079 | 1,056 | 1,062 | 2,608,400 | 1,062 |
| 2022-08-10 | 1,055 | 1,087 | 1,051 | 1,062 | 2,996,000 | 1,062 |
| 2022-08-09 | 1,058 | 1,065 | 1,049 | 1,053 | 1,234,200 | 1,053 |
| 2022-08-08 | 1,047 | 1,066 | 1,047 | 1,059 | 1,701,200 | 1,059 |
| 2022-08-05 | 1,050 | 1,060 | 1,047 | 1,055 | 1,108,300 | 1,055 |
| 2022-08-04 | 1,057 | 1,058 | 1,048 | 1,054 | 1,193,000 | 1,054 |
| 2022-08-03 | 1,064 | 1,067 | 1,056 | 1,058 | 1,482,200 | 1,058 |
| 2022-08-02 | 1,070 | 1,073 | 1,061 | 1,071 | 1,401,700 | 1,071 |
| 2022-08-01 | 1,076 | 1,081 | 1,074 | 1,081 | 999,500 | 1,081 |
| 2022-07-29 | 1,077 | 1,079 | 1,063 | 1,067 | 1,647,900 | 1,067 |
| 2022-07-28 | 1,094 | 1,094 | 1,082 | 1,083 | 1,137,700 | 1,083 |
| 2022-07-27 | 1,091 | 1,093 | 1,082 | 1,089 | 1,045,500 | 1,089 |
| 2022-07-26 | 1,096 | 1,102 | 1,093 | 1,095 | 913,500 | 1,095 |
| 2022-07-25 | 1,087 | 1,094 | 1,083 | 1,088 | 1,068,400 | 1,088 |
| 2022-07-22 | 1,095 | 1,096 | 1,086 | 1,090 | 1,322,900 | 1,090 |
| 2022-07-21 | 1,095 | 1,105 | 1,088 | 1,096 | 2,356,100 | 1,096 |
| 2022-07-20 | 1,102 | 1,103 | 1,096 | 1,103 | 1,175,200 | 1,103 |
| 2022-07-19 | 1,085 | 1,089 | 1,079 | 1,089 | 1,060,000 | 1,089 |
| 2022-07-15 | 1,085 | 1,085 | 1,065 | 1,071 | 1,228,500 | 1,071 |
| 2022-07-14 | 1,092 | 1,094 | 1,086 | 1,090 | 1,292,700 | 1,090 |
| 2022-07-13 | 1,090 | 1,095 | 1,081 | 1,083 | 1,729,800 | 1,083 |
| 2022-07-12 | 1,082 | 1,082 | 1,058 | 1,067 | 1,268,900 | 1,067 |
| 2022-07-11 | 1,082 | 1,084 | 1,073 | 1,081 | 978,900 | 1,081 |
| 2022-07-08 | 1,061 | 1,083 | 1,060 | 1,071 | 1,521,800 | 1,071 |
| 2022-07-07 | 1,065 | 1,066 | 1,048 | 1,059 | 1,787,800 | 1,059 |
| 2022-07-06 | 1,065 | 1,073 | 1,050 | 1,050 | 1,698,600 | 1,050 |
| 2022-07-05 | 1,098 | 1,103 | 1,093 | 1,095 | 873,300 | 1,095 |
| 2022-07-04 | 1,093 | 1,099 | 1,087 | 1,092 | 1,116,400 | 1,092 |
| 2022-07-01 | 1,095 | 1,103 | 1,087 | 1,088 | 1,446,400 | 1,088 |
| 2022-06-30 | 1,087 | 1,098 | 1,078 | 1,095 | 1,956,600 | 1,095 |
| 2022-06-29 | 1,106 | 1,109 | 1,091 | 1,094 | 2,110,000 | 1,094 |
| 2022-06-28 | 1,138 | 1,139 | 1,125 | 1,132 | 2,724,200 | 1,132 |
| 2022-06-27 | 1,137 | 1,146 | 1,125 | 1,129 | 1,886,500 | 1,129 |
| 2022-06-24 | 1,110 | 1,113 | 1,098 | 1,109 | 1,475,500 | 1,109 |
| 2022-06-23 | 1,110 | 1,116 | 1,106 | 1,110 | 1,265,800 | 1,110 |
| 2022-06-22 | 1,124 | 1,125 | 1,112 | 1,112 | 1,293,500 | 1,112 |
| 2022-06-21 | 1,110 | 1,119 | 1,103 | 1,113 | 1,535,800 | 1,113 |
| 2022-06-20 | 1,128 | 1,129 | 1,092 | 1,099 | 1,860,600 | 1,099 |
| 2022-06-17 | 1,109 | 1,134 | 1,102 | 1,130 | 3,495,500 | 1,130 |
| 2022-06-16 | 1,121 | 1,137 | 1,119 | 1,129 | 1,042,400 | 1,129 |
| 2022-06-15 | 1,139 | 1,140 | 1,118 | 1,122 | 1,140,900 | 1,122 |
| 2022-06-14 | 1,123 | 1,131 | 1,117 | 1,128 | 1,164,300 | 1,128 |
| 2022-06-13 | 1,133 | 1,137 | 1,128 | 1,131 | 1,205,100 | 1,131 |
| 2022-06-10 | 1,149 | 1,155 | 1,143 | 1,150 | 1,389,900 | 1,150 |
| 2022-06-09 | 1,142 | 1,160 | 1,140 | 1,154 | 1,308,300 | 1,154 |
| 2022-06-08 | 1,155 | 1,163 | 1,149 | 1,150 | 1,538,100 | 1,150 |
| 2022-06-07 | 1,129 | 1,149 | 1,129 | 1,148 | 1,610,300 | 1,148 |
| 2022-06-06 | 1,109 | 1,125 | 1,106 | 1,124 | 1,279,700 | 1,124 |
| 2022-06-03 | 1,114 | 1,117 | 1,104 | 1,112 | 1,325,000 | 1,112 |
| 2022-06-02 | 1,105 | 1,109 | 1,102 | 1,109 | 932,400 | 1,109 |
| 2022-06-01 | 1,092 | 1,102 | 1,086 | 1,102 | 1,696,700 | 1,102 |
| 2022-05-31 | 1,098 | 1,099 | 1,071 | 1,075 | 2,967,300 | 1,075 |
| 2022-05-30 | 1,094 | 1,100 | 1,087 | 1,095 | 2,065,800 | 1,095 |
| 2022-05-27 | 1,087 | 1,090 | 1,081 | 1,088 | 979,900 | 1,088 |
| 2022-05-26 | 1,079 | 1,090 | 1,079 | 1,081 | 811,500 | 1,081 |
| 2022-05-25 | 1,086 | 1,090 | 1,076 | 1,079 | 947,600 | 1,079 |
| 2022-05-24 | 1,099 | 1,100 | 1,082 | 1,085 | 1,003,000 | 1,085 |
| 2022-05-23 | 1,098 | 1,099 | 1,082 | 1,090 | 931,300 | 1,090 |
| 2022-05-20 | 1,079 | 1,094 | 1,077 | 1,090 | 1,288,300 | 1,090 |
| 2022-05-19 | 1,063 | 1,087 | 1,063 | 1,087 | 1,056,700 | 1,087 |
| 2022-05-18 | 1,091 | 1,099 | 1,078 | 1,086 | 1,474,600 | 1,086 |
| 2022-05-17 | 1,080 | 1,089 | 1,075 | 1,080 | 1,320,400 | 1,080 |
| 2022-05-16 | 1,110 | 1,111 | 1,083 | 1,091 | 1,463,200 | 1,091 |
| 2022-05-13 | 1,107 | 1,109 | 1,080 | 1,100 | 3,121,400 | 1,100 |
| 2022-05-12 | 1,061 | 1,134 | 1,045 | 1,123 | 5,591,800 | 1,123 |
| 2022-05-11 | 1,050 | 1,062 | 1,050 | 1,058 | 1,532,100 | 1,058 |
| 2022-05-10 | 1,053 | 1,066 | 1,046 | 1,064 | 1,315,700 | 1,064 |
| 2022-05-09 | 1,061 | 1,065 | 1,056 | 1,062 | 1,292,800 | 1,062 |
| 2022-05-06 | 1,042 | 1,067 | 1,040 | 1,067 | 1,699,200 | 1,067 |
| 2022-05-02 | 1,028 | 1,046 | 1,022 | 1,046 | 1,263,100 | 1,046 |
| 2022-04-28 | 1,006 | 1,042 | 1,005 | 1,042 | 1,823,900 | 1,042 |
| 2022-04-27 | 1,007 | 1,011 | 1,000 | 1,002 | 1,874,800 | 1,002 |
| 2022-04-26 | 1,025 | 1,037 | 1,020 | 1,020 | 1,826,300 | 1,020 |
| 2022-04-25 | 1,030 | 1,031 | 1,018 | 1,027 | 1,650,100 | 1,027 |
| 2022-04-22 | 1,030 | 1,045 | 1,029 | 1,044 | 1,053,300 | 1,044 |
| 2022-04-21 | 1,043 | 1,049 | 1,042 | 1,042 | 984,600 | 1,042 |
| 2022-04-20 | 1,030 | 1,042 | 1,026 | 1,042 | 1,140,200 | 1,042 |
| 2022-04-19 | 1,019 | 1,028 | 1,016 | 1,027 | 1,197,000 | 1,027 |
| 2022-04-18 | 1,007 | 1,013 | 1,000 | 1,011 | 1,135,600 | 1,011 |
| 2022-04-15 | 1,019 | 1,028 | 1,015 | 1,022 | 937,200 | 1,022 |
| 2022-04-14 | 1,015 | 1,028 | 1,012 | 1,028 | 1,125,000 | 1,028 |
| 2022-04-13 | 1,007 | 1,010 | 1,000 | 1,009 | 1,548,100 | 1,009 |
| 2022-04-12 | 1,004 | 1,011 | 998 | 1,000 | 1,622,900 | 1,000 |
| 2022-04-11 | 1,008 | 1,020 | 1,003 | 1,009 | 1,423,000 | 1,009 |
| 2022-04-08 | 1,011 | 1,013 | 1,000 | 1,007 | 1,586,300 | 1,007 |
| 2022-04-07 | 1,002 | 1,009 | 997 | 1,008 | 1,828,100 | 1,008 |
| 2022-04-06 | 1,031 | 1,034 | 1,011 | 1,011 | 2,672,900 | 1,011 |
| 2022-04-05 | 1,055 | 1,055 | 1,033 | 1,036 | 1,471,400 | 1,036 |
| 2022-04-04 | 1,050 | 1,055 | 1,042 | 1,048 | 924,800 | 1,048 |
| 2022-04-01 | 1,037 | 1,054 | 1,036 | 1,047 | 1,383,100 | 1,047 |
| 2022-03-31 | 1,054 | 1,069 | 1,051 | 1,057 | 1,463,900 | 1,057 |
| 2022-03-30 | 1,068 | 1,074 | 1,051 | 1,065 | 1,686,500 | 1,065 |
| 2022-03-29 | 1,073 | 1,088 | 1,069 | 1,082 | 1,776,200 | 1,082 |
| 2022-03-28 | 1,069 | 1,075 | 1,061 | 1,068 | 1,064,000 | 1,068 |
| 2022-03-25 | 1,068 | 1,069 | 1,054 | 1,063 | 1,401,100 | 1,063 |
| 2022-03-24 | 1,044 | 1,056 | 1,041 | 1,056 | 950,700 | 1,056 |
| 2022-03-23 | 1,042 | 1,055 | 1,037 | 1,054 | 1,465,600 | 1,054 |
| 2022-03-22 | 1,042 | 1,050 | 1,028 | 1,041 | 1,889,200 | 1,041 |
| 2022-03-18 | 1,039 | 1,042 | 1,018 | 1,033 | 2,209,200 | 1,033 |
| 2022-03-17 | 1,039 | 1,043 | 1,031 | 1,038 | 1,516,900 | 1,038 |
| 2022-03-16 | 1,026 | 1,027 | 1,015 | 1,017 | 1,779,900 | 1,017 |
| 2022-03-15 | 1,005 | 1,029 | 1,005 | 1,026 | 1,291,200 | 1,026 |
| 2022-03-14 | 999 | 1,016 | 999 | 1,009 | 1,489,900 | 1,009 |
| 2022-03-11 | 997 | 1,004 | 989 | 998 | 2,480,700 | 998 |
| 2022-03-10 | 999 | 1,018 | 994 | 1,010 | 2,586,800 | 1,010 |
| 2022-03-09 | 955 | 970 | 950 | 954 | 2,400,200 | 954 |
| 2022-03-08 | 978 | 984 | 960 | 961 | 2,573,300 | 961 |
| 2022-03-07 | 1,007 | 1,011 | 990 | 991 | 2,213,600 | 991 |
| 2022-03-04 | 1,037 | 1,039 | 1,014 | 1,019 | 1,709,900 | 1,019 |
| 2022-03-03 | 1,039 | 1,047 | 1,035 | 1,041 | 1,475,800 | 1,041 |
| 2022-03-02 | 1,047 | 1,051 | 1,027 | 1,030 | 1,608,000 | 1,030 |
| 2022-03-01 | 1,081 | 1,084 | 1,062 | 1,062 | 1,224,200 | 1,062 |
| 2022-02-28 | 1,083 | 1,086 | 1,070 | 1,078 | 1,441,400 | 1,078 |
| 2022-02-25 | 1,089 | 1,089 | 1,061 | 1,073 | 2,082,400 | 1,073 |
| 2022-02-24 | 1,074 | 1,078 | 1,051 | 1,056 | 1,698,200 | 1,056 |
| 2022-02-22 | 1,066 | 1,084 | 1,063 | 1,084 | 1,518,800 | 1,084 |
| 2022-02-21 | 1,086 | 1,092 | 1,079 | 1,084 | 1,097,900 | 1,084 |
| 2022-02-18 | 1,100 | 1,107 | 1,094 | 1,099 | 1,292,400 | 1,099 |
| 2022-02-17 | 1,127 | 1,128 | 1,101 | 1,105 | 1,838,700 | 1,105 |
| 2022-02-16 | 1,120 | 1,134 | 1,115 | 1,134 | 3,092,900 | 1,134 |
| 2022-02-15 | 1,100 | 1,102 | 1,093 | 1,100 | 2,175,600 | 1,100 |
| 2022-02-14 | 1,100 | 1,103 | 1,089 | 1,096 | 3,393,800 | 1,096 |
| 2022-02-10 | 1,100 | 1,114 | 1,077 | 1,094 | 4,193,100 | 1,094 |
| 2022-02-09 | 1,038 | 1,107 | 1,030 | 1,096 | 9,154,500 | 1,096 |
| 2022-02-08 | 1,024 | 1,034 | 1,021 | 1,029 | 1,437,000 | 1,029 |
| 2022-02-07 | 1,016 | 1,038 | 1,013 | 1,035 | 1,595,600 | 1,035 |
| 2022-02-04 | 1,035 | 1,038 | 1,026 | 1,028 | 1,296,800 | 1,028 |
| 2022-02-03 | 1,025 | 1,039 | 1,025 | 1,033 | 1,379,500 | 1,033 |
| 2022-02-02 | 1,010 | 1,023 | 1,007 | 1,020 | 1,644,800 | 1,020 |
| 2022-02-01 | 1,019 | 1,020 | 1,002 | 1,003 | 2,221,000 | 1,003 |
| 2022-01-31 | 1,041 | 1,042 | 1,023 | 1,025 | 1,477,300 | 1,025 |
| 2022-01-28 | 1,036 | 1,046 | 1,029 | 1,046 | 2,063,200 | 1,046 |
| 2022-01-27 | 1,038 | 1,041 | 1,012 | 1,018 | 1,915,700 | 1,018 |
| 2022-01-26 | 1,033 | 1,042 | 1,029 | 1,033 | 1,715,500 | 1,033 |
| 2022-01-25 | 1,036 | 1,036 | 1,013 | 1,027 | 1,866,600 | 1,027 |
| 2022-01-24 | 1,023 | 1,041 | 1,018 | 1,039 | 1,407,800 | 1,039 |
| 2022-01-21 | 1,015 | 1,026 | 1,007 | 1,024 | 1,514,400 | 1,024 |
| 2022-01-20 | 1,011 | 1,033 | 1,011 | 1,024 | 1,471,800 | 1,024 |
| 2022-01-19 | 1,020 | 1,033 | 1,013 | 1,019 | 1,684,100 | 1,019 |
| 2022-01-18 | 1,055 | 1,058 | 1,034 | 1,035 | 2,325,000 | 1,035 |
| 2022-01-17 | 1,060 | 1,063 | 1,049 | 1,055 | 1,294,300 | 1,055 |
| 2022-01-14 | 1,055 | 1,057 | 1,041 | 1,049 | 2,167,700 | 1,049 |
| 2022-01-13 | 1,053 | 1,058 | 1,049 | 1,055 | 2,070,600 | 1,055 |
| 2022-01-12 | 1,044 | 1,050 | 1,042 | 1,050 | 1,916,800 | 1,050 |
| 2022-01-11 | 1,029 | 1,040 | 1,025 | 1,039 | 1,829,000 | 1,039 |
| 2022-01-07 | 1,019 | 1,035 | 1,018 | 1,035 | 2,327,000 | 1,035 |
| 2022-01-06 | 1,023 | 1,028 | 1,010 | 1,015 | 1,634,100 | 1,015 |
| 2022-01-05 | 1,015 | 1,025 | 1,012 | 1,025 | 2,408,100 | 1,025 |
| 2022-01-04 | 1,006 | 1,011 | 1,000 | 1,010 | 2,016,300 | 1,010 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株