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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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