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
2022-10-061,0301,0391,0301,0311,015,2001,031
2022-10-051,0401,0431,0271,0291,809,6001,029
2022-10-041,0321,0401,0281,0391,524,6001,039
2022-10-031,0031,0141,0011,0111,460,4001,011
2022-09-301,0211,0281,0061,0112,501,5001,011
2022-09-291,0251,0381,0231,0341,158,7001,034
2022-09-281,0181,0211,0081,0171,813,0001,017
2022-09-271,0241,0341,0211,0251,177,8001,025
2022-09-261,0501,0511,0171,0202,368,2001,020
2022-09-221,0671,0731,0581,0661,344,9001,066
2022-09-211,0711,0751,0651,071764,9001,071
2022-09-201,0691,0781,0671,0771,048,3001,077
2022-09-161,0551,0621,0521,0581,694,0001,058
2022-09-151,0641,0691,0551,065873,4001,065
2022-09-141,0631,0671,0591,0591,308,3001,059
2022-09-131,0751,0811,0711,077713,6001,077
2022-09-121,0821,0831,0711,075747,1001,075
2022-09-091,0751,0771,0691,0771,397,6001,077
2022-09-081,0621,0741,0611,0711,308,4001,071
2022-09-071,0621,0651,0511,056871,2001,056
2022-09-061,0621,0641,0571,062577,8001,062
2022-09-051,0601,0601,0521,058764,9001,058
2022-09-021,0451,0591,0451,0551,416,3001,055
2022-09-011,0511,0551,0431,0451,861,1001,045
2022-08-311,0601,0651,0571,0611,962,0001,061
2022-08-301,0811,0811,0681,0721,122,7001,072
2022-08-291,0621,0681,0591,0661,098,9001,066
2022-08-261,0881,0891,0801,080598,4001,080
2022-08-251,0851,0851,0761,080700,1001,080
2022-08-241,0811,0841,0761,080806,2001,080
2022-08-231,0701,0771,0681,074717,3001,074
2022-08-221,0721,0811,0681,076710,1001,076
2022-08-191,0801,0841,0761,081785,0001,081
2022-08-181,0731,0781,0701,072894,4001,072
2022-08-171,0841,0891,0791,0841,250,3001,084
2022-08-161,0701,0731,0661,070845,2001,070
2022-08-151,0641,0711,0581,0701,065,3001,070
2022-08-121,0791,0791,0561,0622,608,4001,062
2022-08-101,0551,0871,0511,0622,996,0001,062
2022-08-091,0581,0651,0491,0531,234,2001,053
2022-08-081,0471,0661,0471,0591,701,2001,059
2022-08-051,0501,0601,0471,0551,108,3001,055
2022-08-041,0571,0581,0481,0541,193,0001,054
2022-08-031,0641,0671,0561,0581,482,2001,058
2022-08-021,0701,0731,0611,0711,401,7001,071
2022-08-011,0761,0811,0741,081999,5001,081
2022-07-291,0771,0791,0631,0671,647,9001,067
2022-07-281,0941,0941,0821,0831,137,7001,083
2022-07-271,0911,0931,0821,0891,045,5001,089
2022-07-261,0961,1021,0931,095913,5001,095
2022-07-251,0871,0941,0831,0881,068,4001,088
2022-07-221,0951,0961,0861,0901,322,9001,090
2022-07-211,0951,1051,0881,0962,356,1001,096
2022-07-201,1021,1031,0961,1031,175,2001,103
2022-07-191,0851,0891,0791,0891,060,0001,089
2022-07-151,0851,0851,0651,0711,228,5001,071
2022-07-141,0921,0941,0861,0901,292,7001,090
2022-07-131,0901,0951,0811,0831,729,8001,083
2022-07-121,0821,0821,0581,0671,268,9001,067
2022-07-111,0821,0841,0731,081978,9001,081
2022-07-081,0611,0831,0601,0711,521,8001,071
2022-07-071,0651,0661,0481,0591,787,8001,059
2022-07-061,0651,0731,0501,0501,698,6001,050
2022-07-051,0981,1031,0931,095873,3001,095
2022-07-041,0931,0991,0871,0921,116,4001,092
2022-07-011,0951,1031,0871,0881,446,4001,088
2022-06-301,0871,0981,0781,0951,956,6001,095
2022-06-291,1061,1091,0911,0942,110,0001,094
2022-06-281,1381,1391,1251,1322,724,2001,132
2022-06-271,1371,1461,1251,1291,886,5001,129
2022-06-241,1101,1131,0981,1091,475,5001,109
2022-06-231,1101,1161,1061,1101,265,8001,110
2022-06-221,1241,1251,1121,1121,293,5001,112
2022-06-211,1101,1191,1031,1131,535,8001,113
2022-06-201,1281,1291,0921,0991,860,6001,099
2022-06-171,1091,1341,1021,1303,495,5001,130
2022-06-161,1211,1371,1191,1291,042,4001,129
2022-06-151,1391,1401,1181,1221,140,9001,122
2022-06-141,1231,1311,1171,1281,164,3001,128
2022-06-131,1331,1371,1281,1311,205,1001,131
2022-06-101,1491,1551,1431,1501,389,9001,150
2022-06-091,1421,1601,1401,1541,308,3001,154
2022-06-081,1551,1631,1491,1501,538,1001,150
2022-06-071,1291,1491,1291,1481,610,3001,148
2022-06-061,1091,1251,1061,1241,279,7001,124
2022-06-031,1141,1171,1041,1121,325,0001,112
2022-06-021,1051,1091,1021,109932,4001,109
2022-06-011,0921,1021,0861,1021,696,7001,102
2022-05-311,0981,0991,0711,0752,967,3001,075
2022-05-301,0941,1001,0871,0952,065,8001,095
2022-05-271,0871,0901,0811,088979,9001,088
2022-05-261,0791,0901,0791,081811,5001,081
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