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
2022-05-251,0861,0901,0761,079947,6001,079
2022-05-241,0991,1001,0821,0851,003,0001,085
2022-05-231,0981,0991,0821,090931,3001,090
2022-05-201,0791,0941,0771,0901,288,3001,090
2022-05-191,0631,0871,0631,0871,056,7001,087
2022-05-181,0911,0991,0781,0861,474,6001,086
2022-05-171,0801,0891,0751,0801,320,4001,080
2022-05-161,1101,1111,0831,0911,463,2001,091
2022-05-131,1071,1091,0801,1003,121,4001,100
2022-05-121,0611,1341,0451,1235,591,8001,123
2022-05-111,0501,0621,0501,0581,532,1001,058
2022-05-101,0531,0661,0461,0641,315,7001,064
2022-05-091,0611,0651,0561,0621,292,8001,062
2022-05-061,0421,0671,0401,0671,699,2001,067
2022-05-021,0281,0461,0221,0461,263,1001,046
2022-04-281,0061,0421,0051,0421,823,9001,042
2022-04-271,0071,0111,0001,0021,874,8001,002
2022-04-261,0251,0371,0201,0201,826,3001,020
2022-04-251,0301,0311,0181,0271,650,1001,027
2022-04-221,0301,0451,0291,0441,053,3001,044
2022-04-211,0431,0491,0421,042984,6001,042
2022-04-201,0301,0421,0261,0421,140,2001,042
2022-04-191,0191,0281,0161,0271,197,0001,027
2022-04-181,0071,0131,0001,0111,135,6001,011
2022-04-151,0191,0281,0151,022937,2001,022
2022-04-141,0151,0281,0121,0281,125,0001,028
2022-04-131,0071,0101,0001,0091,548,1001,009
2022-04-121,0041,0119981,0001,622,9001,000
2022-04-111,0081,0201,0031,0091,423,0001,009
2022-04-081,0111,0131,0001,0071,586,3001,007
2022-04-071,0021,0099971,0081,828,1001,008
2022-04-061,0311,0341,0111,0112,672,9001,011
2022-04-051,0551,0551,0331,0361,471,4001,036
2022-04-041,0501,0551,0421,048924,8001,048
2022-04-011,0371,0541,0361,0471,383,1001,047
2022-03-311,0541,0691,0511,0571,463,9001,057
2022-03-301,0681,0741,0511,0651,686,5001,065
2022-03-291,0731,0881,0691,0821,776,2001,082
2022-03-281,0691,0751,0611,0681,064,0001,068
2022-03-251,0681,0691,0541,0631,401,1001,063
2022-03-241,0441,0561,0411,056950,7001,056
2022-03-231,0421,0551,0371,0541,465,6001,054
2022-03-221,0421,0501,0281,0411,889,2001,041
2022-03-181,0391,0421,0181,0332,209,2001,033
2022-03-171,0391,0431,0311,0381,516,9001,038
2022-03-161,0261,0271,0151,0171,779,9001,017
2022-03-151,0051,0291,0051,0261,291,2001,026
2022-03-149991,0169991,0091,489,9001,009
2022-03-119971,0049899982,480,700998
2022-03-109991,0189941,0102,586,8001,010
2022-03-099559709509542,400,200954
2022-03-089789849609612,573,300961
2022-03-071,0071,0119909912,213,600991
2022-03-041,0371,0391,0141,0191,709,9001,019
2022-03-031,0391,0471,0351,0411,475,8001,041
2022-03-021,0471,0511,0271,0301,608,0001,030
2022-03-011,0811,0841,0621,0621,224,2001,062
2022-02-281,0831,0861,0701,0781,441,4001,078
2022-02-251,0891,0891,0611,0732,082,4001,073
2022-02-241,0741,0781,0511,0561,698,2001,056
2022-02-221,0661,0841,0631,0841,518,8001,084
2022-02-211,0861,0921,0791,0841,097,9001,084
2022-02-181,1001,1071,0941,0991,292,4001,099
2022-02-171,1271,1281,1011,1051,838,7001,105
2022-02-161,1201,1341,1151,1343,092,9001,134
2022-02-151,1001,1021,0931,1002,175,6001,100
2022-02-141,1001,1031,0891,0963,393,8001,096
2022-02-101,1001,1141,0771,0944,193,1001,094
2022-02-091,0381,1071,0301,0969,154,5001,096
2022-02-081,0241,0341,0211,0291,437,0001,029
2022-02-071,0161,0381,0131,0351,595,6001,035
2022-02-041,0351,0381,0261,0281,296,8001,028
2022-02-031,0251,0391,0251,0331,379,5001,033
2022-02-021,0101,0231,0071,0201,644,8001,020
2022-02-011,0191,0201,0021,0032,221,0001,003
2022-01-311,0411,0421,0231,0251,477,3001,025
2022-01-281,0361,0461,0291,0462,063,2001,046
2022-01-271,0381,0411,0121,0181,915,7001,018
2022-01-261,0331,0421,0291,0331,715,5001,033
2022-01-251,0361,0361,0131,0271,866,6001,027
2022-01-241,0231,0411,0181,0391,407,8001,039
2022-01-211,0151,0261,0071,0241,514,4001,024
2022-01-201,0111,0331,0111,0241,471,8001,024
2022-01-191,0201,0331,0131,0191,684,1001,019
2022-01-181,0551,0581,0341,0352,325,0001,035
2022-01-171,0601,0631,0491,0551,294,3001,055
2022-01-141,0551,0571,0411,0492,167,7001,049
2022-01-131,0531,0581,0491,0552,070,6001,055
2022-01-121,0441,0501,0421,0501,916,8001,050
2022-01-111,0291,0401,0251,0391,829,0001,039
2022-01-071,0191,0351,0181,0352,327,0001,035
2022-01-061,0231,0281,0101,0151,634,1001,015
2022-01-051,0151,0251,0121,0252,408,1001,025
2022-01-041,0061,0111,0001,0102,016,3001,010

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