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
2021-04-201,2191,2251,2081,2161,780,0001,216
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