1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1983年

3405 (株)クラレ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28252259251252133,193232.64
1983-12-27254255251251389,565231.71
1983-12-26251260250255336,488235.41
1983-12-24250254245254215,312234.48
1983-12-23254257254254148,215234.48
1983-12-22259259254254230,334234.48
1983-12-21249258249252334,485232.64
1983-12-20250254248254339,492234.48
1983-12-19243246242246159,231227.10
1983-12-17243245241243116,168224.33
1983-12-16245247242246142,206227.10
1983-12-15250250247247529,768228.02
1983-12-14245247243247127,184228.02
1983-12-13245250242250247,359230.79
1983-12-12248252243250441,640230.79
1983-12-09242245241243199,289224.33
1983-12-08243248240241329,478222.48
1983-12-07246249243243245,356224.33
1983-12-06246246239244451,655225.25
1983-12-05242245240243243,353224.33
1983-12-03243246242246236,343227.10
1983-12-02243245242243420,610224.33
1983-12-01248248243246469,681227.10
1983-11-30246251246246226,328227.10
1983-11-29252253250251156,226231.71
1983-11-28253253245250239,347230.79
1983-11-26255255251251199,289231.71
1983-11-25259259252255417,605235.41
1983-11-24258260256259238,345239.10
1983-11-22256258252252322,467232.64
1983-11-21254254251251186,270231.71
1983-11-19256256253254296,430234.48
1983-11-18256257251251195,283231.71
1983-11-17257259255256308,447236.33
1983-11-16259260256257590,856237.25
1983-11-15255259255258223,324238.17
1983-11-14256260254259451,655239.10
1983-11-11255260253260248,360240.02
1983-11-10261262255260220,319240.02
1983-11-09254258251258423,614238.17
1983-11-08263265256256296,430236.33
1983-11-07262265260264176,255243.71
1983-11-05260265260265360,523244.64
1983-11-04269269262264612,888243.71
1983-11-022682742672703,553,150249.25
1983-11-012642722632695,035,298248.33
1983-10-31259260256260784,137240.02
1983-10-29254257253257482,700237.25
1983-10-282602612512531,352,961233.56
1983-10-272602602572601,682,439240.02
1983-10-262552622542571,653,396237.25
1983-10-252492522452501,014,470230.79
1983-10-24250250247248300,435228.94
1983-10-22247250246247164,238228.02
1983-10-21243247243245144,209226.17
1983-10-20242243240243342,496224.33
1983-10-19243243238241250,363222.48
1983-10-1824024023824096,139221.56
1983-10-1723524023524055,080221.56
1983-10-1523723823523578,113216.94
1983-10-1423924023823896,139219.71
1983-10-13240243239243271,393224.33
1983-10-12239240238239134,195220.63
1983-10-11243245240240264,383221.56
1983-10-07247247242243291,422224.33
1983-10-06244244239242298,433223.40
1983-10-05239240238239229,332220.63
1983-10-0423924023823875,109219.71
1983-10-03240240238238101,147219.71
1983-10-0123924023824092,134221.56
1983-09-3023824023823890,131219.71
1983-09-29240240238238185,269219.71
1983-09-2824024023824086,125221.56
1983-09-27239244235235281,408216.94
1983-09-2623424023424055,080221.56
1983-09-2423323323323346,067215.10
1983-09-22244245240242201,292223.40
1983-09-21241241239239331,480220.63
1983-09-2023123923123186,125213.25
1983-09-19237237231231108,157213.25
1983-09-1723723923723947,068220.63
1983-09-1623723723723756,081218.79
1983-09-14237237236237103,150218.79
1983-09-13238238237237155,225218.79
1983-09-1223723823623846,067219.71
1983-09-09242242236236229,332217.87
1983-09-08240240238238185,269219.71
1983-09-07238240238238257,373219.71
1983-09-06238240238238135,196219.71
1983-09-0523924023824087,126221.56
1983-09-0323924023923965,094220.63
1983-09-02240242237240144,209221.56
1983-09-01237240237240169,245221.56
1983-08-31243243236237106,154218.79
1983-08-30242245242243169,245224.33
1983-08-29239242238240112,163221.56
1983-08-2723823923823843,062219.71
1983-08-2623823923823869,100219.71
1983-08-25237240236236218,316217.87
1983-08-24245247241247149,216228.02
1983-08-23245245240240113,164221.56
1983-08-22242247240241186,270222.48
1983-08-2024825024624775,109228.02
1983-08-19249252246246791,147227.10
1983-08-18240250240244402,584225.25
1983-08-17240240234238216,314219.71
1983-08-16244244235240225,327221.56
1983-08-1523223523223439,057216.02
1983-08-1223423523123169,100213.25
1983-08-11231235230234225,327216.02
1983-08-1023023323023162,090213.25
1983-08-09232232230232101,147214.17
1983-08-08236236232232120,174214.17
1983-08-0623524023523685,123217.87
1983-08-05244244239239192,279220.63
1983-08-04246247241241172,250222.48
1983-08-03248249245246110,160227.10
1983-08-02251251248248210,305228.94
1983-08-01253254248248438,636228.94
1983-07-30247248243245140,203226.17
1983-07-29250250246249487,707229.87
1983-07-28244250243247389,565228.02
1983-07-27245245241243401,582224.33
1983-07-26245245241245252,366226.17
1983-07-25245247243245285,414226.17
1983-07-23249249245245277,402226.17
1983-07-22243250243249280,406229.87
1983-07-21248248241241285,414222.48
1983-07-20247248243243172,250224.33
1983-07-19245245242242376,546223.40
1983-07-18243243241242233,338223.40
1983-07-15243243240242526,764223.40
1983-07-14245245238240372,540221.56
1983-07-13242247240243560,813224.33
1983-07-12255255248248370,537228.94
1983-07-11259259251252412,598232.64
1983-07-09257260255259789,144239.10
1983-07-082622622552622,376,444241.87
1983-07-07261263259262892,293241.87
1983-07-062622652602642,049,971243.71
1983-07-0526026925826712,341,889246.48
1983-07-042452542452544,732,860234.48
1983-07-02243245242245866,256226.17
1983-07-012462462422421,791,597223.40
1983-06-302392472392463,055,429227.10
1983-06-29239240233240687,997221.56
1983-06-282442452402401,374,993221.56
1983-06-272472492412422,878,172223.40
1983-06-25238242237242936,357223.40
1983-06-24230239230236396,575217.87
1983-06-23233234229229269,390211.40
1983-06-22235238226229878,273211.40
1983-06-21237238235236408,592217.87
1983-06-20241242234237570,827218.79
1983-06-172442452352412,757,997222.48
1983-06-162282432282434,641,728224.33
1983-06-15225228225227214,311209.56
1983-06-14226229225225245,356207.71
1983-06-13227229225225179,260207.71
1983-06-11229229223223346,502205.86
1983-06-10228231225229498,723211.40
1983-06-09222227221227127,184209.56
1983-06-08226228225225193,280207.71
1983-06-07231231225226284,412208.63
1983-06-06229234229229493,716211.40
1983-06-04225234225234445,646216.02
1983-06-03230231221225267,388207.71
1983-06-02230230225227210,305209.56
1983-06-012342352242251,459,115207.71
1983-05-312342372322341,506,183216.02
1983-05-30232237231233795,153215.10
1983-05-282372382312323,004,355214.17
1983-05-272282352282353,490,059216.94
1983-05-26223229223229761,103211.40
1983-05-25221222216222196,284204.94
1983-05-24220222220220237,344203.09
1983-05-23224228224224227,329206.79
1983-05-202322332242271,105,602209.56
1983-05-192222312202281,168,694210.48
1983-05-18225225222222222,322204.94
1983-05-17224224222222432,627204.94
1983-05-16224228224225452,656207.71
1983-05-142302322272281,748,534210.48
1983-05-132232282232261,820,639208.63
1983-05-12222223219222358,520204.94
1983-05-11219223219222465,675204.94
1983-05-10216220216219167,242202.17
1983-05-09217220217220394,572203.09
1983-05-07215217215216210,305199.40
1983-05-06216218215215152,221198.48
1983-05-04218218215215656,952198.48
1983-05-02216216214215126,183198.48
1983-04-30219220216216202,293199.40
1983-04-28213220212219388,563202.17
1983-04-27213213211211777,126194.79
1983-04-26217217213213459,666196.63
1983-04-25220220215219209,303202.17
1983-04-23211215211213263,382196.63
1983-04-22218218216216289,419199.40
1983-04-21220220218218604,877201.25
1983-04-20219224219220420,610203.09
1983-04-19225225220221357,518204.02
1983-04-18227227223226502,729208.63
1983-04-15221226221222700,015204.94
1983-04-142262302212232,030,944205.86
1983-04-132262282202241,344,949206.79
1983-04-122202272192261,033,498208.63
1983-04-11220222217219351,509202.17
1983-04-09220220215220198,287203.09
1983-04-082272272192221,129,637204.94
1983-04-072252272232262,360,421208.63
1983-04-06215223215223715,036205.86
1983-04-052202202162161,550,247199.40
1983-04-042192232192201,000,450203.09
1983-04-022272282232242,244,253206.79
1983-04-012112292102277,582,991209.56
1983-03-31210210207210422,613193.86
1983-03-30206210206207493,716191.09
1983-03-29203214203211477,692194.79
1983-03-28197205195205313,454189.25
1983-03-26198203198203149,216187.40
1983-03-25202203200200356,517184.63
1983-03-24202203199201439,637185.55
1983-03-23197204196201444,644185.55
1983-03-22202202195197105,152181.86
1983-03-18196202195202618,897186.48
1983-03-17196197193196565,820180.94
1983-03-16195198195196134,195180.94
1983-03-15191197191197263,382181.86
1983-03-14197197191193456,662178.17
1983-03-12198199197198139,202182.79
1983-03-11199200198198154,224182.79
1983-03-10199200197198214,311182.79
1983-03-09200201194196234,340180.94
1983-03-08200203200203385,559187.40
1983-03-07204204201203304,441187.40
1983-03-05205207201201277,402185.55
1983-03-04210210204208869,260192.02
1983-03-03210212208210496,720193.86
1983-03-02214215205210669,971193.86
1983-03-012182182112171,211,756200.33
1983-02-282172222132171,785,588200.33
1983-02-262132192102132,687,896196.63
1983-02-252132162052161,829,652199.40
1983-02-24201215201214591,858197.56
1983-02-23208208199204918,331188.32
1983-02-22207208201208437,634192.02
1983-02-21208213206209656,952192.94
1983-02-18206209204207604,877191.09
1983-02-172202202052111,700,465194.79
1983-02-162092252092227,962,541204.94
1983-02-151932071932042,485,603188.32
1983-02-14185191184190330,479175.40
1983-02-12184185182182104,151168.01
1983-02-10185186183184121,176169.86
1983-02-09187187185185102,148170.78
1983-02-08185189185188125,181173.55
1983-02-07187189187189136,197174.48
1983-02-0518818918818899,144173.55
1983-02-0418719218719095,138175.40
1983-02-03191192186186390,566171.71
1983-02-02189191189191468,679176.32
1983-02-01186189185189231,335174.48
1983-01-31185190185189208,302174.48
1983-01-29185185182185122,177170.78
1983-01-28178187178185398,578170.78
1983-01-27178180177179139,202165.25
1983-01-2617617817617794,136163.40
1983-01-25175180168179108,157165.25
1983-01-2418018317918069,100166.17
1983-01-2218318318118396,139168.94
1983-01-21180184180183111,161168.94
1983-01-20181182180180118,171166.17
1983-01-19182182181181258,374167.09
1983-01-18186187180182283,411168.01
1983-01-17185188185186118,171171.71
1983-01-14188188185186206,299171.71
1983-01-13182185181183123,179168.94
1983-01-12185185181184137,199169.86
1983-01-11186190184184247,359169.86
1983-01-1018519018518683,120171.71
1983-01-08195195190190184,267175.40
1983-01-07195197192195574,833180.02
1983-01-06184190183190490,711175.40
1983-01-05182185180183124,180168.94
1983-01-0418518618318369,100168.94

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