3405 (株)クラレ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,338 | 1,340 | 1,321.5 | 1,326 | 1,329,000 | 1,326 |
| 2023-06-07 | 1,340 | 1,352 | 1,318 | 1,321 | 1,875,900 | 1,321 |
| 2023-06-06 | 1,325 | 1,336 | 1,316 | 1,333.5 | 1,136,700 | 1,333.50 |
| 2023-06-05 | 1,331.5 | 1,340 | 1,325 | 1,333 | 1,309,900 | 1,333 |
| 2023-06-02 | 1,303 | 1,317 | 1,300 | 1,313 | 987,800 | 1,313 |
| 2023-06-01 | 1,303 | 1,309 | 1,289 | 1,303 | 1,399,000 | 1,303 |
| 2023-05-31 | 1,343 | 1,344 | 1,317 | 1,318 | 3,080,700 | 1,318 |
| 2023-05-30 | 1,340 | 1,360 | 1,334 | 1,357 | 1,689,000 | 1,357 |
| 2023-05-29 | 1,334 | 1,346 | 1,332 | 1,343 | 1,325,400 | 1,343 |
| 2023-05-26 | 1,335 | 1,337 | 1,322 | 1,322 | 1,191,300 | 1,322 |
| 2023-05-25 | 1,321 | 1,340 | 1,319 | 1,340 | 1,384,200 | 1,340 |
| 2023-05-24 | 1,319 | 1,322 | 1,308 | 1,317 | 1,218,700 | 1,317 |
| 2023-05-23 | 1,328 | 1,335 | 1,314 | 1,319 | 1,528,600 | 1,319 |
| 2023-05-22 | 1,320 | 1,329 | 1,317 | 1,328 | 1,122,300 | 1,328 |
| 2023-05-19 | 1,330 | 1,337 | 1,315 | 1,323 | 2,347,000 | 1,323 |
| 2023-05-18 | 1,298 | 1,325 | 1,288 | 1,319 | 2,445,300 | 1,319 |
| 2023-05-17 | 1,290 | 1,297 | 1,278 | 1,296 | 1,310,400 | 1,296 |
| 2023-05-16 | 1,293 | 1,294 | 1,269 | 1,290 | 1,687,800 | 1,290 |
| 2023-05-15 | 1,313 | 1,325 | 1,286 | 1,294 | 3,008,500 | 1,294 |
| 2023-05-12 | 1,249 | 1,270 | 1,195 | 1,263 | 5,259,500 | 1,263 |
| 2023-05-11 | 1,241 | 1,251 | 1,238 | 1,239 | 1,556,800 | 1,239 |
| 2023-05-10 | 1,268 | 1,268 | 1,249 | 1,249 | 1,165,500 | 1,249 |
| 2023-05-09 | 1,270 | 1,270 | 1,259 | 1,264 | 1,356,100 | 1,264 |
| 2023-05-08 | 1,265 | 1,276 | 1,261 | 1,268 | 1,417,300 | 1,268 |
| 2023-05-02 | 1,267 | 1,268 | 1,261 | 1,264 | 1,068,500 | 1,264 |
| 2023-05-01 | 1,266 | 1,267 | 1,258 | 1,267 | 1,510,200 | 1,267 |
| 2023-04-28 | 1,254 | 1,268 | 1,248 | 1,267 | 1,747,700 | 1,267 |
| 2023-04-27 | 1,231 | 1,246 | 1,225 | 1,243 | 1,350,300 | 1,243 |
| 2023-04-26 | 1,233 | 1,235 | 1,227 | 1,231 | 1,070,200 | 1,231 |
| 2023-04-25 | 1,254 | 1,256 | 1,237 | 1,239 | 1,372,500 | 1,239 |
| 2023-04-24 | 1,249 | 1,252 | 1,240 | 1,247 | 1,089,900 | 1,247 |
| 2023-04-21 | 1,249 | 1,258 | 1,247 | 1,250 | 1,223,700 | 1,250 |
| 2023-04-20 | 1,242 | 1,255 | 1,241 | 1,249 | 1,305,000 | 1,249 |
| 2023-04-19 | 1,236 | 1,245 | 1,234 | 1,242 | 947,200 | 1,242 |
| 2023-04-18 | 1,239 | 1,252 | 1,237 | 1,241 | 1,066,300 | 1,241 |
| 2023-04-17 | 1,235 | 1,238 | 1,225 | 1,238 | 1,078,200 | 1,238 |
| 2023-04-14 | 1,236 | 1,236 | 1,224 | 1,228 | 1,474,700 | 1,228 |
| 2023-04-13 | 1,222 | 1,226 | 1,217 | 1,224 | 1,092,100 | 1,224 |
| 2023-04-12 | 1,215 | 1,230 | 1,215 | 1,222 | 1,360,600 | 1,222 |
| 2023-04-11 | 1,207 | 1,208 | 1,200 | 1,205 | 1,025,600 | 1,205 |
| 2023-04-10 | 1,207 | 1,210 | 1,192 | 1,198 | 1,228,000 | 1,198 |
| 2023-04-07 | 1,195 | 1,201 | 1,192 | 1,198 | 1,306,200 | 1,198 |
| 2023-04-06 | 1,200 | 1,213 | 1,192 | 1,194 | 1,843,800 | 1,194 |
| 2023-04-05 | 1,214 | 1,218 | 1,197 | 1,198 | 1,567,500 | 1,198 |
| 2023-04-04 | 1,228 | 1,235 | 1,220 | 1,225 | 1,641,900 | 1,225 |
| 2023-04-03 | 1,228 | 1,229 | 1,215 | 1,224 | 1,431,400 | 1,224 |
| 2023-03-31 | 1,220 | 1,230 | 1,212 | 1,217 | 1,425,400 | 1,217 |
| 2023-03-30 | 1,208 | 1,217 | 1,200 | 1,211 | 944,100 | 1,211 |
| 2023-03-29 | 1,198 | 1,203 | 1,190 | 1,202 | 1,470,100 | 1,202 |
| 2023-03-28 | 1,190 | 1,192 | 1,178 | 1,185 | 753,700 | 1,185 |
| 2023-03-27 | 1,181 | 1,181 | 1,167 | 1,174 | 917,100 | 1,174 |
| 2023-03-24 | 1,163 | 1,171 | 1,160 | 1,169 | 1,046,800 | 1,169 |
| 2023-03-23 | 1,160 | 1,168 | 1,157 | 1,167 | 1,046,600 | 1,167 |
| 2023-03-22 | 1,168 | 1,171 | 1,152 | 1,166 | 1,337,400 | 1,166 |
| 2023-03-20 | 1,147 | 1,166 | 1,143 | 1,153 | 1,231,400 | 1,153 |
| 2023-03-17 | 1,180 | 1,182 | 1,157 | 1,158 | 2,021,100 | 1,158 |
| 2023-03-16 | 1,163 | 1,180 | 1,160 | 1,179 | 1,446,400 | 1,179 |
| 2023-03-15 | 1,203 | 1,219 | 1,199 | 1,213 | 1,047,100 | 1,213 |
| 2023-03-14 | 1,222 | 1,223 | 1,179 | 1,185 | 2,019,000 | 1,185 |
| 2023-03-13 | 1,254 | 1,257 | 1,234 | 1,241 | 1,299,200 | 1,241 |
| 2023-03-10 | 1,285 | 1,285 | 1,259 | 1,270 | 2,112,300 | 1,270 |
| 2023-03-09 | 1,283 | 1,288 | 1,273 | 1,278 | 1,019,100 | 1,278 |
| 2023-03-08 | 1,271 | 1,279 | 1,266 | 1,274 | 1,033,500 | 1,274 |
| 2023-03-07 | 1,262 | 1,272 | 1,259 | 1,266 | 1,216,100 | 1,266 |
| 2023-03-06 | 1,266 | 1,269 | 1,256 | 1,257 | 1,288,000 | 1,257 |
| 2023-03-03 | 1,250 | 1,272 | 1,248 | 1,263 | 1,679,700 | 1,263 |
| 2023-03-02 | 1,259 | 1,264 | 1,250 | 1,250 | 2,035,400 | 1,250 |
| 2023-03-01 | 1,214 | 1,242 | 1,211 | 1,240 | 1,247,400 | 1,240 |
| 2023-02-28 | 1,234 | 1,236 | 1,221 | 1,221 | 1,453,700 | 1,221 |
| 2023-02-27 | 1,235 | 1,242 | 1,229 | 1,234 | 1,235,200 | 1,234 |
| 2023-02-24 | 1,218 | 1,224 | 1,215 | 1,222 | 1,178,900 | 1,222 |
| 2023-02-22 | 1,236 | 1,238 | 1,210 | 1,212 | 2,149,200 | 1,212 |
| 2023-02-21 | 1,209 | 1,224 | 1,205 | 1,224 | 1,403,100 | 1,224 |
| 2023-02-20 | 1,194 | 1,211 | 1,191 | 1,209 | 1,884,900 | 1,209 |
| 2023-02-17 | 1,170 | 1,190 | 1,166 | 1,184 | 1,881,800 | 1,184 |
| 2023-02-16 | 1,176 | 1,179 | 1,160 | 1,168 | 2,102,600 | 1,168 |
| 2023-02-15 | 1,172 | 1,184 | 1,163 | 1,178 | 1,598,500 | 1,178 |
| 2023-02-14 | 1,175 | 1,176 | 1,162 | 1,169 | 1,407,300 | 1,169 |
| 2023-02-13 | 1,158 | 1,173 | 1,139 | 1,171 | 2,168,200 | 1,171 |
| 2023-02-10 | 1,130 | 1,174 | 1,127 | 1,164 | 5,079,200 | 1,164 |
| 2023-02-09 | 1,058 | 1,140 | 1,054 | 1,128 | 7,936,500 | 1,128 |
| 2023-02-08 | 1,052 | 1,065 | 1,052 | 1,059 | 824,700 | 1,059 |
| 2023-02-07 | 1,058 | 1,065 | 1,052 | 1,059 | 712,500 | 1,059 |
| 2023-02-06 | 1,053 | 1,060 | 1,052 | 1,058 | 801,500 | 1,058 |
| 2023-02-03 | 1,044 | 1,048 | 1,041 | 1,048 | 726,600 | 1,048 |
| 2023-02-02 | 1,067 | 1,067 | 1,047 | 1,049 | 1,068,700 | 1,049 |
| 2023-02-01 | 1,074 | 1,075 | 1,062 | 1,067 | 743,600 | 1,067 |
| 2023-01-31 | 1,067 | 1,075 | 1,065 | 1,071 | 1,041,700 | 1,071 |
| 2023-01-30 | 1,061 | 1,066 | 1,055 | 1,062 | 934,700 | 1,062 |
| 2023-01-27 | 1,070 | 1,070 | 1,061 | 1,066 | 1,106,800 | 1,066 |
| 2023-01-26 | 1,050 | 1,069 | 1,049 | 1,063 | 1,494,900 | 1,063 |
| 2023-01-25 | 1,047 | 1,051 | 1,043 | 1,051 | 1,092,100 | 1,051 |
| 2023-01-24 | 1,043 | 1,046 | 1,037 | 1,043 | 1,004,400 | 1,043 |
| 2023-01-23 | 1,041 | 1,041 | 1,031 | 1,039 | 937,200 | 1,039 |
| 2023-01-20 | 1,030 | 1,036 | 1,026 | 1,036 | 584,700 | 1,036 |
| 2023-01-19 | 1,035 | 1,036 | 1,027 | 1,027 | 687,000 | 1,027 |
| 2023-01-18 | 1,027 | 1,044 | 1,023 | 1,036 | 1,045,200 | 1,036 |
| 2023-01-17 | 1,012 | 1,027 | 1,012 | 1,025 | 983,900 | 1,025 |
| 2023-01-16 | 1,019 | 1,021 | 1,007 | 1,012 | 1,782,900 | 1,012 |
| 2023-01-13 | 1,035 | 1,038 | 1,024 | 1,027 | 1,406,500 | 1,027 |
| 2023-01-12 | 1,037 | 1,044 | 1,036 | 1,040 | 876,800 | 1,040 |
| 2023-01-11 | 1,040 | 1,045 | 1,035 | 1,038 | 1,247,400 | 1,038 |
| 2023-01-10 | 1,040 | 1,047 | 1,037 | 1,042 | 1,030,300 | 1,042 |
| 2023-01-06 | 1,048 | 1,050 | 1,039 | 1,042 | 1,037,800 | 1,042 |
| 2023-01-05 | 1,043 | 1,050 | 1,042 | 1,050 | 1,141,600 | 1,050 |
| 2023-01-04 | 1,057 | 1,058 | 1,037 | 1,041 | 1,364,400 | 1,041 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
