1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1985年

3405 (株)クラレ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,4581,4881,4581,468776,1251,355.19
1985-12-271,4381,4481,4281,438632,9171,327.50
1985-12-261,4581,4681,4381,4381,434,0791,327.50
1985-12-251,4481,4581,4281,4481,226,7781,336.73
1985-12-241,4581,4581,4281,4381,504,1801,327.50
1985-12-231,4681,4781,4481,4581,225,7771,345.96
1985-12-211,5181,5181,4781,4781,733,5131,364.43
1985-12-201,5281,5281,4981,5183,289,7681,401.35
1985-12-191,5481,5581,5081,5083,931,6991,392.12
1985-12-181,4981,5381,4881,5387,134,3411,419.81
1985-12-171,4581,5081,4481,4882,819,0861,373.66
1985-12-161,4481,4681,4381,458847,2281,345.96
1985-12-131,4881,4981,4381,4581,982,8741,345.96
1985-12-121,4881,5081,4781,4781,682,4391,364.43
1985-12-111,5081,5181,4881,5082,464,5721,392.12
1985-12-101,4981,5081,4781,5081,722,4971,392.12
1985-12-091,5081,5281,4981,4983,706,3721,382.89
1985-12-071,4781,5081,4681,5082,665,8641,392.12
1985-12-061,4681,4681,4481,4681,641,3791,355.19
1985-12-051,4381,4681,4181,4581,681,4371,345.96
1985-12-041,4081,4481,4081,4381,186,7201,327.50
1985-12-031,4181,4381,4181,4281,177,7071,318.27
1985-12-021,4581,4581,4381,438840,2181,327.50
1985-11-301,4681,4681,4481,4481,464,1221,336.73
1985-11-291,4481,4581,4281,4582,232,2351,345.96
1985-11-281,3781,4381,3781,4381,901,7561,327.50
1985-11-271,3781,3881,3581,3681,011,4661,262.88
1985-11-261,3881,3881,3781,378715,0361,272.11
1985-11-251,3981,3981,3781,388326,4731,281.34
1985-11-221,3881,4081,3781,3981,113,6141,290.57
1985-11-211,3781,3881,3581,3781,026,4881,272.11
1985-11-201,3881,3981,3781,378758,0991,272.11
1985-11-191,4081,4181,3881,3981,024,4851,290.57
1985-11-181,4081,4281,4081,418428,6211,309.04
1985-11-161,4281,4381,4081,418700,0151,309.04
1985-11-151,4281,4381,4181,418716,0381,309.04
1985-11-141,4581,4581,4081,4181,538,2301,309.04
1985-11-131,4481,4681,4381,4582,680,8861,345.96
1985-11-121,4381,4581,4281,4483,004,3551,336.73
1985-11-111,4181,4281,4081,4281,643,3821,318.27
1985-11-081,4081,4281,3981,3982,263,2801,290.57
1985-11-071,3681,3981,3681,398773,1211,290.57
1985-11-061,3481,3781,3481,368375,5441,262.88
1985-11-051,3581,3681,3481,348608,8831,244.41
1985-11-021,3681,3781,3581,368408,5921,262.88
1985-11-011,3781,3881,3481,348819,1871,244.41
1985-10-311,3881,3981,3781,378748,0841,272.11
1985-10-301,3781,3881,3681,388831,2051,281.34
1985-10-291,3581,3781,3581,368974,4121,262.88
1985-10-281,3881,3881,3581,358502,7291,253.65
1985-10-261,3781,3881,3681,368524,7611,262.88
1985-10-251,3781,3881,3681,378799,1581,272.11
1985-10-241,3881,3881,3781,388444,6441,281.34
1985-10-231,3981,4081,3781,388956,3861,281.34
1985-10-221,3781,3981,3781,388855,2401,281.34
1985-10-211,3781,3781,3681,368417,6051,262.88
1985-10-191,3781,3781,3681,378863,2511,272.11
1985-10-181,3981,4181,3781,3781,204,7461,272.11
1985-10-171,4281,4281,3881,3981,978,8681,290.57
1985-10-161,4081,4281,3981,4183,376,8951,309.04
1985-10-151,3881,4081,3781,3982,890,1891,290.57
1985-10-141,3781,3881,3681,3781,129,6371,272.11
1985-10-111,3581,3881,3581,3682,602,7731,262.88
1985-10-091,3281,3581,3281,3481,408,0411,244.41
1985-10-081,3381,3381,3181,328868,2581,225.95
1985-10-071,3581,3581,3281,3381,371,9891,235.18
1985-10-051,2881,3581,2681,3381,916,7781,235.18
1985-10-041,2681,2981,2681,278598,8681,179.79
1985-10-031,2181,2781,2081,278774,1221,179.79
1985-10-021,1981,2081,1881,198624,9061,105.94
1985-10-011,2081,2181,1881,188760,1021,096.71
1985-09-301,2481,2481,1881,208272,3951,115.17
1985-09-281,1881,2281,1881,228256,3721,133.64
1985-09-271,1881,2181,1881,188653,9481,096.71
1985-09-261,2281,2281,1781,1881,130,6391,096.71
1985-09-251,2581,2581,2281,228912,3221,133.64
1985-09-241,2581,2581,2381,2481,228,7811,152.10
1985-09-211,2581,2681,2581,258342,4961,161.33
1985-09-201,2481,2681,2481,268484,7031,170.56
1985-09-191,2581,2681,2481,268614,8911,170.56
1985-09-181,2781,2881,2581,268310,4501,170.56
1985-09-171,2981,3081,2781,288449,6521,189.03
1985-09-131,2981,3181,2881,298584,8481,198.26
1985-09-121,2681,3181,2581,288495,7191,189.03
1985-09-111,2681,2781,2681,268504,7321,170.56
1985-09-101,2781,2881,2681,268637,9251,170.56
1985-09-091,3181,3181,2781,288949,3761,189.03
1985-09-071,3381,3481,3081,3181,037,5041,216.72
1985-09-061,2681,3381,2581,298854,2381,198.26
1985-09-051,2781,2881,2681,268803,1641,170.56
1985-09-041,2881,2981,2781,2781,659,4051,179.79
1985-09-031,3181,3281,2881,2881,996,8941,189.03
1985-09-021,3381,3481,3181,328562,8161,225.95
1985-08-311,3381,3481,3181,338730,0581,235.18
1985-08-301,3281,3481,3181,3481,171,6981,244.41
1985-08-291,3481,3481,3281,3281,165,6901,225.95
1985-08-281,3781,3781,3381,3481,962,8451,244.41
1985-08-271,3481,3781,3281,3781,946,8221,272.11
1985-08-261,3981,3981,2981,3381,993,8901,235.18
1985-08-241,3981,4081,3881,3981,119,6231,290.57
1985-08-231,3981,4181,3781,3984,998,2451,290.57
1985-08-221,3681,3881,3581,3882,216,2121,281.34
1985-08-211,3581,3681,3381,3581,366,9811,253.65
1985-08-201,3681,3681,3481,3581,684,4411,253.65
1985-08-191,3781,3781,3481,3681,479,1441,262.88
1985-08-171,3881,3981,3781,3782,193,1791,272.11
1985-08-161,3681,3881,3681,3785,264,6311,272.11
1985-08-151,3381,3681,3281,3582,908,2151,253.65
1985-08-141,3381,3581,3281,3485,393,8181,244.41
1985-08-131,2981,3281,2781,3282,289,3181,225.95
1985-08-121,3081,3181,2881,2982,139,1001,198.26
1985-08-091,2681,3081,2681,2983,620,2471,198.26
1985-08-081,2581,2781,2481,2581,689,4491,161.33
1985-08-071,2181,2381,2081,238804,1661,142.87
1985-08-061,2381,2381,2181,2381,674,4271,142.87
1985-08-051,2581,2781,2381,2481,858,6941,152.10
1985-08-031,2981,2981,2681,2781,517,1991,179.79
1985-08-021,3081,3181,2881,2985,001,2491,198.26
1985-08-011,3081,3381,2681,27811,692,9481,179.79
1985-07-311,1981,3181,1981,31816,642,1211,216.72
1985-07-301,2281,2381,1781,1785,115,4141,087.48
1985-07-291,1581,2081,1581,1985,527,0111,105.94
1985-07-271,1881,1881,1581,1581,246,8071,069.02
1985-07-261,1681,1981,1481,1887,230,4801,096.71
1985-07-251,1181,1281,1081,128885,2831,041.32
1985-07-241,1281,1381,0981,098532,7721,013.63
1985-07-231,1181,1381,1081,108816,1831,022.86
1985-07-221,1381,1381,0981,108697,0101,022.86
1985-07-201,1281,1481,1181,128738,0701,041.32
1985-07-191,0981,1281,0781,118807,1701,032.09
1985-07-181,1181,1181,0681,098666,9671,013.63
1985-07-171,1281,1381,0981,098595,8641,013.63
1985-07-161,0481,1281,0381,1181,475,1381,032.09
1985-07-151,0881,0981,0091,0681,463,121985.93
1985-07-121,1181,1381,0981,108711,0311,022.86
1985-07-111,1481,1581,1081,1281,154,6741,041.32
1985-07-101,1681,1681,1281,148757,0971,059.78
1985-07-091,1981,1981,1681,168968,4041,078.25
1985-07-081,2081,2181,1881,2082,493,6141,115.17
1985-07-061,1981,2181,1981,2085,539,0281,115.17
1985-07-051,1981,2081,1781,1887,153,3681,096.71
1985-07-041,1781,1981,1581,1884,680,7841,096.71
1985-07-031,1381,1381,1181,1381,291,8721,050.55
1985-07-021,1481,1681,1381,1481,263,8321,059.78
1985-07-011,1381,1681,1381,158785,1381,069.02
1985-06-291,1381,1681,1281,158949,3761,069.02
1985-06-281,1181,1381,1081,138659,9571,050.55
1985-06-271,1381,1481,1081,1281,773,5711,041.32
1985-06-261,1781,1781,1381,1383,183,6141,050.55
1985-06-251,1681,1781,1581,1781,639,3761,087.48
1985-06-241,1981,2081,1681,1683,861,5971,078.25
1985-06-221,1981,2081,1781,1884,391,3651,096.71
1985-06-211,1481,1981,1381,1989,436,6781,105.94
1985-06-201,0881,1381,0781,1383,219,6671,050.55
1985-06-191,0581,0881,0481,0781,364,978995.16
1985-06-181,0881,0981,0481,0581,061,539976.70
1985-06-171,0781,1081,0581,0881,570,2761,004.39
1985-06-151,0781,0881,0681,0781,316,909995.16
1985-06-141,0581,0681,0481,0581,066,546976.70
1985-06-131,0781,0881,0581,0681,583,295985.93
1985-06-121,0481,1081,0381,0881,780,5811,004.39
1985-06-111,0191,0781,0191,0581,039,507976.70
1985-06-101,0091,0291,0091,019594,862940.70
1985-06-071,0481,0581,0091,0291,525,211949.93
1985-06-061,0881,0881,0481,068798,157985.93
1985-06-051,0981,1181,0681,0781,018,476995.16
1985-06-041,0581,0981,0581,0781,057,533995.16
1985-06-031,1081,1281,0581,0781,122,627995.16
1985-06-011,1181,1381,1081,128611,8871,041.32
1985-05-311,1481,1781,0981,0984,075,9081,013.63
1985-05-301,1481,1481,1281,1281,506,1831,041.32
1985-05-291,1781,1781,1481,1484,410,3931,059.78
1985-05-281,0981,1781,0981,1784,063,8901,087.48
1985-05-271,0981,1081,0881,0981,061,5391,013.63
1985-05-251,0981,1081,0881,098709,0281,013.63
1985-05-241,1181,1181,0881,1081,491,1611,022.86
1985-05-231,1181,1381,1081,1181,548,2441,032.09
1985-05-221,1481,1781,1281,1283,908,6651,041.32
1985-05-211,1781,1981,1481,1486,902,0041,059.78
1985-05-201,1281,1781,1281,1686,796,8511,078.25
1985-05-181,1381,1581,1281,1385,081,3651,050.55
1985-05-171,1081,1381,0981,11810,066,5911,032.09
1985-05-161,0581,0881,0481,0885,749,3331,004.39
1985-05-151,0681,0881,0381,0387,294,573958.24
1985-05-141,0291,0581,0191,0485,190,523967.47
1985-05-131,0291,0381,0091,0291,979,870949.93
1985-05-101,0091,0389991,0293,544,137949.93
1985-05-091,0291,0389991,0094,552,599931.47
1985-05-089691,0299691,0196,136,895940.70
1985-05-07974974960969668,970894.54
1985-05-04974984969979726,052903.77
1985-05-029981,0099819843,353,861908.39
1985-05-019621,0199501,0094,317,258931.47
1985-04-309459729449671,404,035892.69
1985-04-279479779479541,658,404880.69
1985-04-269259449149372,721,945865
1985-04-258869348869292,109,057857.61
1985-04-24871889862886540,784817.92
1985-04-23863872850851412,598785.61
1985-04-22877887869872414,601804.99
1985-04-20864888861887405,588818.84
1985-04-19849879833865952,380798.53
1985-04-189069068198551,715,486789.30
1985-04-178899148859001,034,499830.84
1985-04-16938939889899799,158829.92
1985-04-15948950937938358,520865.92
1985-04-12942947937938526,764865.92
1985-04-11968973949949409,594876.08
1985-04-109649789559781,224,775902.85
1985-04-09935959935944408,592871.46
1985-04-08945949934935300,435863.15
1985-04-06949949930935220,319863.15
1985-04-05947957930930315,457858.54
1985-04-04979979948950837,213877
1985-04-039699849579831,364,978907.46
1985-04-029589919539791,922,787903.77
1985-04-01964975949955819,187881.61
1985-03-309549949449761,404,035901
1985-03-29934935912924667,968853
1985-03-28886934886934895,298862.23
1985-03-278898988808841,209,753816.07
1985-03-26900902886899859,245829.92
1985-03-25914914901903503,730833.61
1985-03-23919919908915168,244844.69
1985-03-22912914902914255,370843.77
1985-03-20902918901902586,851832.69
1985-03-19911919900901513,745831.76
1985-03-18929939909910463,672840.07
1985-03-16904927904922477,692851.15
1985-03-15910923905905767,112835.46
1985-03-14934939909913535,777842.84
1985-03-13909934909929743,077857.61
1985-03-12901919901907541,785837.30
1985-03-11909912893909949,376839.15
1985-03-089219309099141,414,050843.77
1985-03-079649749309301,665,414858.54
1985-03-069699849649641,325,922889.92
1985-03-059789879699791,094,587903.77
1985-03-049991,019979981511,742905.62
1985-03-029841,0389849991,358,970922.23
1985-03-019949949689841,693,455908.39
1985-02-289549689499541,792,598880.69
1985-02-279889889579602,052,976886.23
1985-02-261,0291,0299709792,107,054903.77
1985-02-251,0191,0389971,0381,475,138958.24
1985-02-239891,029989989974,412913
1985-02-229991,0099849841,236,793908.39
1985-02-211,0381,0389999991,227,780922.23
1985-02-201,0091,0389891,0381,808,621958.24
1985-02-191,0291,0299999991,422,061922.23
1985-02-181,0681,0781,0291,0291,028,491949.93
1985-02-161,0291,0981,0191,0681,519,202985.93
1985-02-151,0581,0781,0091,0192,337,388940.70
1985-02-141,0681,0881,0481,0782,725,951995.16
1985-02-131,1281,1381,0881,0882,266,2851,004.39
1985-02-121,1781,1981,1281,1283,055,4291,041.32
1985-02-081,1381,1781,1281,1685,895,5451,078.25
1985-02-071,1681,1881,1281,1284,128,9851,041.32
1985-02-061,2281,2481,1481,14812,074,5011,059.78
1985-02-051,1281,2381,1081,18830,641,4121,096.71
1985-02-041,1281,1681,0881,1285,829,4491,041.32
1985-02-021,0581,1381,0381,1284,570,6251,041.32
1985-02-011,1281,1581,0481,0488,046,663967.47
1985-01-311,1181,1681,1081,1088,873,8621,022.86
1985-01-301,1181,1881,1081,11813,087,9701,032.09
1985-01-291,1281,1981,1081,15835,794,8821,069.02
1985-01-281,1181,1581,0581,12834,546,0721,041.32
1985-01-269791,0389791,03827,169,380958.24
1985-01-258999298809296,239,043857.61
1985-01-2491592788788910,049,566820.69
1985-01-2386491486090516,344,690835.46
1985-01-228248738248517,276,547785.61
1985-01-218488538248444,584,645779.14
1985-01-198688688658656,643,629798.53
1985-01-18775796769769820,189709.91
1985-01-17791792775781568,824720.99
1985-01-168048147857971,881,727735.76
1985-01-147898057797941,100,595732.99
1985-01-117848007747791,008,462719.14
1985-01-107807967657741,056,531714.52
1985-01-098048117857872,177,156726.52
1985-01-087868227768055,994,689743.14
1985-01-077497937497874,445,443726.52
1985-01-05729751725745934,354687.75
1985-01-047047347047331,024,485676.67

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