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
2021-07-301,0201,0261,0101,0131,680,7001,013
2021-07-291,0311,0381,0271,0293,234,6001,029
2021-07-281,0271,0361,0221,0301,494,0001,030
2021-07-271,0381,0411,0241,0271,335,8001,027
2021-07-261,0341,0351,0201,0211,410,0001,021
2021-07-211,0191,0261,0101,0131,462,2001,013
2021-07-201,0051,0099991,0011,824,6001,001
2021-07-191,0211,0321,0071,0151,706,9001,015
2021-07-161,0171,0321,0111,0261,795,7001,026
2021-07-151,0241,0271,0111,0131,316,2001,013
2021-07-141,0101,0291,0091,0201,450,8001,020
2021-07-131,0301,0371,0241,0371,481,2001,037
2021-07-121,0121,0191,0081,0181,702,7001,018
2021-07-099879979779973,873,900997
2021-07-081,0071,0099959953,153,200995
2021-07-071,0091,0161,0041,0072,849,4001,007
2021-07-061,0221,0361,0131,0243,940,0001,024
2021-07-051,0621,0661,0511,0521,329,5001,052
2021-07-021,0561,0681,0561,0671,284,5001,067
2021-07-011,0691,0721,0601,0631,177,2001,063
2021-06-301,0841,0931,0671,0672,106,1001,067
2021-06-291,0831,0861,0701,0762,279,6001,076
2021-06-281,1071,1111,1021,1112,410,8001,111
2021-06-251,0981,1081,0951,1061,978,2001,106
2021-06-241,0801,0921,0791,0871,233,6001,087
2021-06-231,0821,0861,0761,0761,522,7001,076
2021-06-221,0711,0791,0671,0761,800,4001,076
2021-06-211,0651,0701,0491,0523,046,3001,052
2021-06-181,1071,1081,0821,0823,920,6001,082
2021-06-171,1141,1151,1051,1061,841,5001,106
2021-06-161,1071,1211,1071,1151,458,7001,115
2021-06-151,1101,1201,1081,1141,614,5001,114
2021-06-141,1161,1191,1051,1061,900,4001,106
2021-06-111,1131,1221,1111,1132,205,8001,113
2021-06-101,1191,1241,1151,1171,367,4001,117
2021-06-091,1121,1321,1121,1262,544,0001,126
2021-06-081,1251,1291,1161,1162,053,6001,116
2021-06-071,1411,1431,1261,1261,155,6001,126
2021-06-041,1151,1301,1111,1291,544,1001,129
2021-06-031,1251,1331,1151,1182,519,2001,118
2021-06-021,1101,1391,1061,1262,155,9001,126
2021-06-011,1441,1451,1311,1341,200,7001,134
2021-05-311,1451,1501,1311,1362,246,7001,136
2021-05-281,1451,1701,1311,1682,762,9001,168
2021-05-271,1301,1561,1231,13525,207,1001,135
2021-05-261,1241,1501,1241,1493,259,5001,149
2021-05-251,1411,1511,1201,1253,097,4001,125
2021-05-241,1421,1591,1401,1443,045,5001,144
2021-05-211,1221,1301,1091,1212,419,2001,121
2021-05-201,1101,1281,1101,1252,432,5001,125
2021-05-191,1351,1391,1131,1152,950,0001,115
2021-05-181,1511,1631,1451,1492,263,9001,149
2021-05-171,1701,1711,1431,1511,680,0001,151
2021-05-141,1661,1771,1551,1562,456,3001,156
2021-05-131,1811,2031,1591,1613,249,7001,161
2021-05-121,1651,2181,1521,2037,413,5001,203
2021-05-111,2471,2571,2351,2441,614,0001,244
2021-05-101,2361,2551,2341,2521,674,9001,252
2021-05-071,2261,2291,2061,2261,892,3001,226
2021-05-061,2131,2331,1981,2311,958,1001,231
2021-04-301,2001,2041,1851,1871,591,8001,187
2021-04-281,1941,2051,1901,1981,131,3001,198
2021-04-271,1941,2041,1861,1971,558,3001,197
2021-04-261,1931,1981,1851,1941,201,8001,194
2021-04-231,1881,1921,1801,1891,569,0001,189
2021-04-221,1981,2031,1811,1891,565,2001,189
2021-04-211,1801,1921,1711,1862,431,5001,186
2021-04-201,2191,2251,2081,2161,780,0001,216
2021-04-191,2471,2521,2321,2401,136,3001,240
2021-04-161,2471,2471,2281,2401,396,1001,240
2021-04-151,2401,2541,2371,2461,069,4001,246
2021-04-141,2141,2351,2111,2341,434,1001,234
2021-04-131,2261,2371,2221,2271,625,4001,227
2021-04-121,2451,2511,2211,2221,151,7001,222
2021-04-091,2311,2471,2251,2261,447,3001,226
2021-04-081,2491,2531,2211,2291,714,8001,229
2021-04-071,2451,2571,2401,2542,002,1001,254
2021-04-061,2751,2771,2481,2481,309,9001,248
2021-04-051,2661,2851,2611,273794,4001,273
2021-04-021,2461,2631,2461,257891,1001,257
2021-04-011,2681,2791,2391,2401,775,0001,240
2021-03-311,2841,2891,2611,2632,425,1001,263
2021-03-301,3071,3151,2981,3101,423,9001,310
2021-03-291,3421,3451,3001,3092,118,1001,309
2021-03-261,3491,3521,3231,3251,164,4001,325
2021-03-251,3461,3551,3331,3381,265,9001,338
2021-03-241,3201,3391,3111,3121,580,6001,312
2021-03-231,3331,3541,3321,3421,665,0001,342
2021-03-221,3291,3391,3151,3371,615,2001,337
2021-03-191,2861,3371,2771,3333,631,9001,333
2021-03-181,2771,2901,2711,2872,590,1001,287
2021-03-171,2901,3031,2851,3001,023,2001,300
2021-03-161,2941,3041,2841,2971,159,7001,297
2021-03-151,2921,3091,2901,3001,063,2001,300
2021-03-121,2771,2811,2571,2801,760,5001,280
2021-03-111,2811,2961,2721,2771,544,1001,277
2021-03-101,2671,2891,2561,2791,573,0001,279
2021-03-091,2601,2751,2461,2741,302,3001,274
2021-03-081,2401,2571,2331,2421,450,4001,242
2021-03-051,2151,2221,1961,222990,7001,222
2021-03-041,2311,2311,1971,212917,9001,212
2021-03-031,2181,2301,2011,2301,289,6001,230
2021-03-021,2261,2361,1961,2011,290,4001,201
2021-03-011,2151,2201,2031,2111,010,1001,211
2021-02-261,2251,2251,1911,1921,640,2001,192
2021-02-251,2501,2541,2401,2481,493,1001,248
2021-02-241,2261,2401,2201,2272,341,5001,227
2021-02-221,2061,2151,1961,1961,052,0001,196
2021-02-191,1901,1941,1731,177841,8001,177
2021-02-181,2211,2271,1971,202764,0001,202
2021-02-171,1961,2241,1951,217898,7001,217
2021-02-161,2351,2371,1961,2011,445,6001,201
2021-02-151,2211,2391,2211,2341,222,4001,234
2021-02-121,2351,2351,1971,2141,994,6001,214
2021-02-101,2471,2801,2231,2633,272,3001,263
2021-02-091,2191,2251,1941,2081,606,0001,208
2021-02-081,1761,2141,1761,2121,731,2001,212
2021-02-051,1791,1791,1511,1681,047,3001,168
2021-02-041,1701,1771,1661,1691,045,4001,169
2021-02-031,1531,1821,1471,1821,292,3001,182
2021-02-021,1331,1541,1311,1391,177,7001,139
2021-02-011,1241,1491,1211,129998,8001,129
2021-01-291,1451,1571,1201,1201,301,9001,120
2021-01-281,1211,1511,1151,1461,648,1001,146
2021-01-271,1411,1491,1331,1461,018,7001,146
2021-01-261,1291,1371,1211,130979,1001,130
2021-01-251,1141,1331,1121,1331,395,0001,133
2021-01-221,1041,1111,0941,106847,2001,106
2021-01-211,0931,1071,0891,0981,042,1001,098
2021-01-201,0601,0841,0561,0801,324,8001,080
2021-01-191,0741,0741,0611,061982,3001,061
2021-01-181,0901,0901,0671,071907,0001,071
2021-01-151,1281,1301,1041,105871,1001,105
2021-01-141,1081,1341,1061,1241,101,5001,124
2021-01-131,0941,1171,0901,1151,303,3001,115
2021-01-121,0811,1011,0771,0961,250,3001,096
2021-01-081,0631,0811,0571,0801,254,3001,080
2021-01-071,0701,0851,0601,0611,374,2001,061
2021-01-061,0431,0561,0411,049715,3001,049
2021-01-051,0481,0521,0381,0411,437,8001,041
2021-01-041,0971,1001,0461,0511,395,3001,051

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