3405 (株)クラレの時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	724	734	714	714	1,690,450	659.13
1984-12-27	749	756	722	734	1,897,751	677.60
1984-12-26	728	769	711	769	2,755,995	709.91
1984-12-25	681	729	681	728	1,837,664	672.06
1984-12-24	675	689	674	688	468,679	635.13
1984-12-22	670	687	670	679	893,295	626.82
1984-12-21	678	679	666	666	1,131,640	614.82
1984-12-20	689	694	684	687	1,026,488	634.21
1984-12-19	690	690	680	689	1,521,205	636.06
1984-12-18	682	695	682	685	1,473,135	632.36
1984-12-17	669	693	669	682	1,205,748	629.59
1984-12-15	687	687	668	679	1,638,375	626.82
1984-12-14	700	717	684	688	4,028,839	635.13
1984-12-13	750	751	665	681	5,765,356	628.67
1984-12-12	769	769	751	751	1,741,524	693.29
1984-12-11	767	769	757	768	1,296,880	708.98
1984-12-10	751	778	751	759	1,227,780	700.68
1984-12-07	787	789	760	760	2,826,096	701.60
1984-12-06	822	825	789	807	2,573,730	744.99
1984-12-05	835	848	824	825	2,140,102	761.60
1984-12-04	827	854	824	844	2,486,604	779.14
1984-12-03	878	879	834	834	1,466,125	769.91
1984-12-01	888	894	869	884	3,100,494	816.07
1984-11-30	839	894	834	894	3,305,791	825.30
1984-11-29	816	845	812	829	2,130,087	765.30
1984-11-28	854	859	809	819	4,642,729	756.07
1984-11-27	884	889	869	874	1,881,727	806.84
1984-11-26	889	903	885	885	1,095,588	816.99
1984-11-24	904	905	890	899	1,086,575	829.92
1984-11-22	919	922	890	907	3,346,851	837.30
1984-11-21	889	904	880	896	1,877,722	827.15
1984-11-20	879	896	875	879	1,168,694	811.46
1984-11-19	882	897	874	879	921,335	811.46
1984-11-17	874	882	870	882	1,160,682	814.22
1984-11-16	909	909	880	886	2,234,238	817.92
1984-11-15	918	921	899	901	5,623,150	831.76
1984-11-14	899	927	897	927	7,889,435	855.77
1984-11-13	904	919	880	889	9,443,688	820.69
1984-11-12	839	878	839	872	2,375,443	804.99
1984-11-09	844	844	819	829	1,297,881	765.30
1984-11-08	836	849	821	834	1,345,951	769.91
1984-11-07	876	886	834	834	2,482,598	769.91
1984-11-06	876	889	860	866	5,658,201	799.45
1984-11-05	864	888	857	866	4,432,424	799.45
1984-11-02	836	884	830	854	11,047,012	788.38
1984-11-01	812	832	805	826	2,753,992	762.53
1984-10-31	804	826	794	813	2,780,029	750.53
1984-10-30	771	784	769	772	1,150,668	712.68
1984-10-29	776	788	769	769	847,228	709.91
1984-10-27	771	789	771	782	808,171	721.91
1984-10-26	789	794	769	770	831,205	710.83
1984-10-25	795	803	769	769	645,936	709.91
1984-10-24	784	824	774	805	1,395,022	743.14
1984-10-23	790	799	759	764	1,172,700	705.29
1984-10-22	790	803	789	789	397,576	728.37
1984-10-20	809	809	784	789	577,838	728.37
1984-10-19	814	844	809	811	1,905,762	748.68
1984-10-18	799	834	790	834	2,280,305	769.91
1984-10-17	769	814	764	789	1,642,380	728.37
1984-10-16	768	777	759	759	967,402	700.68
1984-10-15	750	774	747	769	1,190,726	709.91
1984-10-12	750	758	739	747	1,437,083	689.60
1984-10-11	769	769	749	749	1,278,854	691.44
1984-10-09	774	782	754	759	1,972,860	700.68
1984-10-08	794	799	784	784	880,276	723.76
1984-10-06	801	809	796	799	819,187	737.60
1984-10-05	799	814	794	797	1,179,710	735.76
1984-10-04	817	817	794	794	1,403,034	732.99
1984-10-03	839	849	807	807	1,546,241	744.99
1984-10-02	808	837	800	834	1,802,613	769.91
1984-10-01	829	838	800	807	1,109,608	744.99
1984-09-29	824	844	819	834	1,047,518	769.91
1984-09-28	812	828	799	802	1,054,528	740.37
1984-09-27	809	824	798	809	1,547,243	746.83
1984-09-26	842	842	784	789	2,699,913	728.37
1984-09-25	846	850	834	834	1,221,771	769.91
1984-09-22	838	856	834	856	1,009,463	790.22
1984-09-21	876	889	839	839	1,531,219	774.53
1984-09-20	849	879	834	879	2,029,942	811.46
1984-09-19	870	879	846	847	1,955,835	781.91
1984-09-18	879	892	860	860	1,550,247	793.92
1984-09-17	890	899	869	869	1,568,273	802.22
1984-09-14	874	908	874	887	3,499,072	818.84
1984-09-13	919	927	889	894	3,761,452	825.30
1984-09-12	948	949	919	929	4,976,213	857.61
1984-09-11	959	970	929	929	6,687,693	857.61
1984-09-10	989	999	949	949	13,362,368	876.08
1984-09-07	915	979	905	979	20,390,554	903.77
1984-09-06	899	923	899	905	18,603,965	835.46
1984-09-05	866	892	852	889	6,511,438	820.69
1984-09-04	874	874	849	856	2,100,044	790.22
1984-09-03	885	891	867	871	4,551,597	804.07
1984-09-01	869	887	854	876	5,327,722	808.69
1984-08-31	841	879	834	869	8,331,075	802.22
1984-08-30	839	839	819	821	1,247,809	757.91
1984-08-29	859	869	829	829	6,358,216	765.30
1984-08-28	835	866	835	859	7,179,406	792.99
1984-08-27	807	819	805	805	1,211,756	743.14
1984-08-25	799	814	797	797	593,861	735.76
1984-08-24	800	812	794	798	757,097	736.68
1984-08-23	825	827	799	804	961,393	742.22
1984-08-22	818	829	809	815	1,602,322	752.37
1984-08-21	817	832	811	828	3,546,140	764.37
1984-08-20	794	814	789	811	1,530,218	748.68
1984-08-18	789	792	780	784	826,198	723.76
1984-08-17	775	799	772	778	1,331,931	718.22
1984-08-16	790	806	770	771	1,605,327	711.75
1984-08-15	804	817	789	789	1,074,557	728.37
1984-08-14	812	817	789	796	1,045,515	734.83
1984-08-13	804	823	797	822	830,203	758.84
1984-08-10	804	818	789	794	1,872,714	732.99
1984-08-09	820	837	809	814	2,528,665	751.45
1984-08-08	799	826	792	819	3,119,521	756.07
1984-08-07	813	819	789	789	1,690,450	728.37
1984-08-06	824	830	798	798	1,973,861	736.68
1984-08-04	784	814	761	814	2,948,273	751.45
1984-08-03	827	853	804	814	4,807,969	751.45
1984-08-02	881	893	839	867	5,046,314	800.38
1984-08-01	898	909	880	884	19,695,547	816.07
1984-07-31	857	877	837	877	6,118,869	809.61
1984-07-30	876	884	844	847	9,430,669	781.91
1984-07-28	838	866	824	866	8,716,634	799.45
1984-07-27	832	842	817	817	3,208,651	754.22
1984-07-26	844	852	810	822	9,463,717	758.84
1984-07-25	784	839	779	833	11,345,444	768.99
1984-07-24	745	799	745	767	3,540,131	708.06
1984-07-23	801	802	739	749	1,453,106	691.44
1984-07-21	794	799	780	794	3,776,474	732.99
1984-07-20	735	789	735	784	2,878,172	723.76
1984-07-19	754	759	734	745	1,514,195	687.75
1984-07-18	769	773	751	764	1,312,903	705.29
1984-07-17	789	807	769	769	4,544,587	709.91
1984-07-16	759	786	757	786	3,172,598	725.60
1984-07-13	749	754	732	749	1,939,812	691.44
1984-07-12	724	767	724	749	3,093,484	691.44
1984-07-11	759	764	734	735	2,683,890	678.52
1984-07-10	749	775	742	758	3,663,310	699.75
1984-07-09	789	799	749	749	3,849,580	691.44
1984-07-07	779	794	772	789	3,442,990	728.37
1984-07-06	849	878	835	840	7,087,272	775.45
1984-07-05	854	859	833	838	6,557,505	773.61
1984-07-04	889	895	874	876	30,086,608	808.69
1984-07-03	814	849	785	849	14,442,934	783.76
1984-07-02	812	822	803	804	2,143,106	742.22
1984-06-30	827	829	807	822	3,923,687	758.84
1984-06-29	824	844	809	817	15,503,471	754.22
1984-06-28	778	817	773	809	8,812,773	746.83
1984-06-27	799	799	762	768	7,931,496	708.98
1984-06-26	782	819	776	788	5,907,563	727.45
1984-06-25	791	799	769	775	5,805,414	715.45
1984-06-23	849	854	799	799	8,414,196	737.60
1984-06-22	830	849	821	839	18,873,355	774.53
1984-06-21	799	829	789	804	8,149,812	742.22
1984-06-20	803	809	779	794	10,904,806	732.99
1984-06-19	819	859	814	819	22,834,096	756.07
1984-06-18	809	839	798	839	24,060,874	774.53
1984-06-16	774	798	770	798	23,985,765	736.68
1984-06-15	714	764	714	764	18,543,878	705.29
1984-06-14	759	763	737	737	26,560,497	680.37
1984-06-13	724	748	696	748	15,223,065	690.52
1984-06-12	745	745	707	714	12,959,784	659.13
1984-06-11	739	747	728	744	16,449,843	686.83
1984-06-08	699	732	697	728	32,057,465	672.06
1984-06-07	702	702	681	689	16,889,480	636.06
1984-06-06	659	708	658	695	29,734,097	641.59
1984-06-05	675	688	655	664	32,574,214	612.98
1984-06-04	641	669	631	665	33,961,224	613.90
1984-06-02	609	621	590	617	14,514,037	569.59
1984-06-01	619	619	599	599	32,085,505	552.97
1984-05-31	474	549	469	549	21,715,475	506.81
1984-05-30	452	474	452	469	1,561,263	432.96
1984-05-29	451	467	448	449	1,067,547	414.50
1984-05-28	454	454	444	448	388,563	413.57
1984-05-26	444	449	444	449	481,698	414.50
1984-05-25	459	462	450	453	662,961	418.19
1984-05-24	452	468	448	468	1,653,396	432.04
1984-05-23	439	454	437	440	1,555,254	406.19
1984-05-22	439	448	431	444	4,490,509	409.88
1984-05-21	475	479	452	457	2,770,015	421.88
1984-05-19	489	493	479	480	1,405,036	443.12
1984-05-18	484	494	484	484	2,639,826	446.81
1984-05-17	520	524	497	499	1,994,891	460.66
1984-05-16	521	534	518	524	2,698,912	483.73
1984-05-15	509	520	509	518	1,884,732	478.20
1984-05-14	505	521	502	513	1,418,055	473.58
1984-05-11	502	523	499	518	2,717,939	478.20
1984-05-10	522	526	501	504	2,943,266	465.27
1984-05-09	520	536	519	522	2,935,254	481.89
1984-05-08	539	539	515	520	2,331,379	480.04
1984-05-07	551	551	534	539	1,848,680	497.58
1984-05-04	565	565	550	552	6,088,825	509.58
1984-05-02	549	558	540	558	8,946,968	515.12
1984-05-01	549	558	544	547	9,166,286	504.97
1984-04-28	538	542	530	538	4,844,021	496.66
1984-04-27	538	543	525	529	5,397,824	488.35
1984-04-26	514	542	510	539	7,186,416	497.58
1984-04-25	537	542	513	514	5,121,423	474.50
1984-04-24	539	545	531	531	5,765,356	490.20
1984-04-23	544	551	529	544	8,197,882	502.20
1984-04-21	547	553	538	540	14,499,015	498.50
1984-04-20	514	538	505	538	17,578,479	496.66
1984-04-19	524	532	483	484	11,893,238	446.81
1984-04-18	475	519	475	514	10,281,903	474.50
1984-04-17	484	494	474	483	2,253,266	445.89
1984-04-16	502	502	482	482	2,267,286	444.96
1984-04-13	484	506	474	504	4,678,782	465.27
1984-04-12	483	488	472	488	4,141,002	450.50
1984-04-11	517	517	480	488	4,416,401	450.50
1984-04-10	499	523	499	504	8,167,839	465.27
1984-04-09	493	524	493	501	5,926,590	462.50
1984-04-07	520	520	501	507	4,933,150	468.04
1984-04-06	501	539	499	525	27,288,553	484.66
1984-04-05	489	504	487	499	21,942,804	460.66
1984-04-04	436	489	431	479	15,372,281	442.19
1984-04-03	454	466	436	436	9,746,126	402.50
1984-04-02	446	462	444	459	18,131,280	423.73
1984-03-31	423	432	415	432	7,638,071	398.80
1984-03-30	428	443	419	428	19,978,958	395.11
1984-03-29	398	423	394	423	15,793,892	390.50
1984-03-28	377	394	371	384	14,833,500	354.49
1984-03-27	354	372	354	369	4,642,729	340.65
1984-03-26	356	359	350	358	2,175,153	330.49
1984-03-24	367	373	361	361	4,925,139	333.26
1984-03-23	350	378	349	373	13,797,999	344.34
1984-03-22	351	354	340	349	4,915,124	322.18
1984-03-21	358	366	347	348	9,304,486	321.26
1984-03-19	328	362	325	360	16,413,790	332.34
1984-03-17	318	329	317	329	8,214,907	303.72
1984-03-16	299	322	299	317	18,078,203	292.64
1984-03-15	296	302	291	299	6,106,851	276.02
1984-03-14	285	304	283	298	16,084,313	275.10
1984-03-13	257	285	255	282	5,391,815	260.33
1984-03-12	254	259	252	256	437,634	236.33
1984-03-09	254	255	251	254	239,347	234.48
1984-03-08	255	257	253	254	242,351	234.48
1984-03-07	257	258	251	255	357,518	235.41
1984-03-06	262	262	257	257	770,116	237.25
1984-03-05	265	265	261	262	399,579	241.87
1984-03-03	266	267	260	265	1,622,351	244.64
1984-03-02	250	275	250	269	6,451,351	248.33
1984-03-01	247	255	241	242	790,145	223.40
1984-02-29	244	245	238	245	367,533	226.17
1984-02-28	246	247	242	245	228,331	226.17
1984-02-27	237	239	235	236	235,341	217.87
1984-02-25	237	237	236	236	66,096	217.87
1984-02-24	237	237	235	235	119,173	216.94
1984-02-23	237	240	237	237	312,453	218.79
1984-02-22	230	241	229	239	317,460	220.63
1984-02-21	234	234	228	228	453,658	210.48
1984-02-20	233	234	232	232	120,174	214.17
1984-02-18	233	233	232	232	156,226	214.17
1984-02-17	233	239	232	235	399,579	216.94
1984-02-16	233	234	231	232	353,512	214.17
1984-02-15	235	240	234	234	165,240	216.02
1984-02-14	236	236	235	235	151,219	216.94
1984-02-13	237	237	235	237	68,099	218.79
1984-02-10	237	237	236	237	199,289	218.79
1984-02-09	242	243	238	238	235,341	219.71
1984-02-08	240	243	240	243	193,280	224.33
1984-02-07	242	243	240	240	184,267	221.56
1984-02-06	242	243	241	243	81,118	224.33
1984-02-04	243	244	243	243	40,058	224.33
1984-02-03	245	245	244	244	137,199	225.25
1984-02-02	245	247	245	245	173,251	226.17
1984-02-01	247	247	244	245	399,579	226.17
1984-01-31	245	250	243	250	387,562	230.79
1984-01-30	246	247	241	243	278,404	224.33
1984-01-28	246	248	246	246	178,258	227.10
1984-01-27	248	248	246	246	184,267	227.10
1984-01-26	247	249	246	248	214,311	228.94
1984-01-25	249	249	248	249	705,022	229.87
1984-01-24	247	258	247	250	179,260	230.79
1984-01-23	250	250	247	247	245,356	228.02
1984-01-21	251	251	245	247	95,138	228.02
1984-01-20	252	253	249	251	230,334	231.71
1984-01-19	255	255	252	252	182,264	232.64
1984-01-18	258	259	253	253	357,518	233.56
1984-01-17	260	260	257	258	861,248	238.17
1984-01-13	257	260	255	259	232,337	239.10
1984-01-12	260	262	256	262	319,463	241.87
1984-01-11	261	265	261	262	373,541	241.87
1984-01-10	262	262	258	258	269,390	238.17
1984-01-09	260	263	260	261	334,485	240.94
1984-01-07	269	269	253	255	902,308	235.41
1984-01-06	260	269	260	268	1,185,719	247.41
1984-01-05	256	260	250	255	367,533	235.41
1984-01-04	257	258	252	252	108,157	232.64

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

3405 (株)クラレ の時系列データ [1984年度]

3405 (株)クラレの時系列データ [1984年度]