1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1986年

3405 (株)クラレ の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,8371,8471,8271,827548,7951,686.61
1986-12-261,7771,8371,7771,827745,0801,686.61
1986-12-251,7871,7971,7771,787614,8911,649.68
1986-12-241,7871,8171,7771,777483,7011,640.45
1986-12-231,7871,8071,7771,787421,6111,649.68
1986-12-221,8371,8371,7971,797231,3351,658.91
1986-12-191,8271,8671,8271,8371,282,8591,695.84
1986-12-181,7971,8271,7671,797476,6911,658.91
1986-12-171,8171,8371,7971,807977,4171,668.14
1986-12-161,8871,8871,8071,817721,0451,677.38
1986-12-151,8971,8971,8671,867429,6231,723.53
1986-12-121,8671,9271,8571,8672,351,4081,723.53
1986-12-111,9071,9071,8471,8471,625,3561,705.07
1986-12-101,8471,8771,8271,8773,124,5291,732.76
1986-12-091,7371,7871,7271,787801,1611,649.68
1986-12-081,7471,7471,7181,718312,4531,585.98
1986-12-061,6881,7471,6881,718532,7721,585.98
1986-12-051,7271,7271,7081,708693,0041,576.75
1986-12-041,7471,7571,7181,727934,3541,594.29
1986-12-031,7371,7671,7371,747855,2401,612.75
1986-12-021,7571,7671,7471,767581,8431,631.22
1986-12-011,8071,8071,7471,747447,6491,612.75
1986-11-291,7371,7871,7271,777460,6681,640.45
1986-11-281,7471,7671,7371,737640,9291,603.52
1986-11-271,7571,7671,7371,747569,8261,612.75
1986-11-261,7871,7871,7471,767572,8301,631.22
1986-11-251,7971,8171,7571,787215,3121,649.68
1986-11-221,7971,8071,7571,797429,6231,658.91
1986-11-211,8071,8371,7871,797473,6871,658.91
1986-11-201,8071,8371,7771,807523,7591,668.14
1986-11-191,7771,8171,7771,797161,2341,658.91
1986-11-181,7671,8171,7671,807231,3351,668.14
1986-11-171,8471,8571,7371,737450,6531,603.52
1986-11-141,7871,8571,7871,827642,9321,686.61
1986-11-131,8271,8371,7971,817381,5531,677.38
1986-11-121,8971,9171,8171,847554,8041,705.07
1986-11-111,9571,9771,8671,8771,734,5141,732.76
1986-11-101,8971,9371,8971,9371,281,8581,788.15
1986-11-071,8971,9171,8771,887766,1101,742
1986-11-061,9171,9371,8971,897768,1131,751.23
1986-11-051,8971,9271,8771,917638,9261,769.69
1986-11-041,9471,9471,8971,917789,1441,769.69
1986-11-011,8871,9471,8571,9271,154,6741,778.92
1986-10-311,7871,8971,7871,8771,414,0501,732.76
1986-10-301,8871,8871,8071,8171,480,1451,677.38
1986-10-291,7271,8571,7271,827939,3621,686.61
1986-10-281,7081,7671,7081,747235,3411,612.75
1986-10-271,7181,7371,7081,708241,3501,576.75
1986-10-251,7181,7471,7081,737150,2181,603.52
1986-10-241,7871,7871,7181,718363,5271,585.98
1986-10-231,7271,7871,7081,727292,4241,594.29
1986-10-221,8071,8171,6981,708430,6241,576.75
1986-10-211,8671,8671,7571,777900,3051,640.45
1986-10-201,8671,8671,8271,867591,8581,723.53
1986-10-171,8571,8671,8271,847656,9521,705.07
1986-10-161,7971,8671,7971,847947,3731,705.07
1986-10-151,8371,8471,7871,797736,0671,658.91
1986-10-141,7971,8271,7471,787831,2051,649.68
1986-10-131,8371,8371,7971,807708,0261,668.14
1986-10-091,7371,8471,7271,837679,9861,695.84
1986-10-081,7471,7671,7181,737385,5591,603.52
1986-10-071,8271,8371,7471,777455,6601,640.45
1986-10-061,8871,8871,7971,827628,9121,686.61
1986-10-041,8271,8971,8071,8871,097,5911,742
1986-10-031,7671,8571,7571,7971,979,8701,658.91
1986-10-021,6481,6481,5981,618734,0641,493.67
1986-10-011,5381,5981,5381,598344,4991,475.20
1986-09-301,5381,5781,5381,548308,4471,429.05
1986-09-291,5381,5581,5281,538409,5941,419.81
1986-09-271,5781,5981,5481,558502,7291,438.28
1986-09-261,6281,6681,5781,598964,3981,475.20
1986-09-251,6881,6981,6581,658640,9291,530.59
1986-09-241,7081,7471,6981,708492,7141,576.75
1986-09-221,6781,6981,6681,698218,3161,567.52
1986-09-191,6581,6881,6481,658320,4641,530.59
1986-09-181,6681,6881,6481,648385,5591,521.36
1986-09-171,6581,6881,6581,668266,3861,539.82
1986-09-161,6981,7081,6481,648301,4371,521.36
1986-09-121,6881,7271,6181,698702,0181,567.52
1986-09-111,7471,7571,6981,698983,4251,567.52
1986-09-101,7671,7871,7571,767628,9121,631.22
1986-09-091,7571,7871,7471,777552,8011,640.45
1986-09-081,7971,7971,7571,757301,4371,621.99
1986-09-061,7971,8171,7671,787368,5341,649.68
1986-09-051,8171,8471,7671,787965,3991,649.68
1986-09-041,8471,8671,8071,847525,7621,705.07
1986-09-031,9071,9071,8471,857912,3221,714.30
1986-09-021,9171,9171,8971,907335,4861,760.46
1986-09-011,9271,9471,8971,897430,6241,751.23
1986-08-301,9571,9571,9271,947282,4091,797.39
1986-08-291,9371,9771,9171,9171,109,6081,769.69
1986-08-281,9071,9571,9071,917870,2611,769.69
1986-08-271,8971,9371,8871,937596,8651,788.15
1986-08-261,9571,9571,8871,887481,6981,742
1986-08-251,9772,0171,9071,957450,6531,806.62
1986-08-231,8871,9371,8771,937395,5731,788.15
1986-08-222,0272,0471,9571,977789,1441,825.08
1986-08-212,0072,0571,9572,0271,526,2121,871.24
1986-08-202,1472,1572,0572,0875,101,3941,926.63
1986-08-191,9872,0271,9572,0272,560,7121,871.24
1986-08-181,9371,9771,9171,9571,194,7321,806.62
1986-08-151,9371,9571,9071,937714,0351,788.15
1986-08-141,7971,8771,7971,877638,9261,732.76
1986-08-131,8171,8371,7971,797427,6201,658.91
1986-08-121,7971,8171,7871,787278,4041,649.68
1986-08-111,7871,7971,7671,797164,2381,658.91
1986-08-081,7471,7971,7471,797600,8711,658.91
1986-08-071,7771,7771,7271,747768,1131,612.75
1986-08-061,8071,8271,7571,777563,8171,640.45
1986-08-051,8671,8771,8071,837400,5811,695.84
1986-08-041,8571,8771,8471,847398,5781,705.07
1986-08-021,8471,8871,8471,887291,4221,742
1986-08-011,8771,8971,8471,897833,2081,751.23
1986-07-311,9071,9171,8671,867869,2601,723.53
1986-07-301,9271,9571,8971,917496,7201,769.69
1986-07-291,9071,9371,8871,897566,8221,751.23
1986-07-281,9971,9971,9271,977322,4671,825.08
1986-07-262,0072,0071,9671,967699,0131,815.85
1986-07-251,9172,0071,9071,9871,203,7451,834.31
1986-07-241,8971,9271,8871,907419,6081,760.46
1986-07-231,8871,9171,8871,887521,7561,742
1986-07-221,8571,9371,8571,887577,8381,742
1986-07-211,9271,9471,8671,867462,6711,723.53
1986-07-191,9371,9471,9171,927891,2921,778.92
1986-07-181,9371,9571,9271,927774,1221,778.92
1986-07-171,9972,0171,9371,9471,039,5071,797.39
1986-07-161,9472,0071,9271,9771,360,9731,825.08
1986-07-151,9371,9471,9171,927714,0351,778.92
1986-07-141,8771,9371,8771,917679,9861,769.69
1986-07-111,8471,8871,8271,8471,781,5821,705.07
1986-07-101,9471,9571,8771,8771,314,9061,732.76
1986-07-091,9772,0071,9571,9571,425,0661,806.62
1986-07-081,9972,0171,9571,9971,333,9331,843.54
1986-07-072,0272,0371,9972,0271,028,4911,871.24
1986-07-052,0572,0572,0172,0471,005,4571,889.70
1986-07-042,1072,1172,0572,0771,035,5011,917.40
1986-07-032,1472,1472,0972,117912,3221,954.32
1986-07-022,0772,1372,0772,1272,168,1431,963.55
1986-07-012,0872,1072,0772,0971,022,4821,935.86
1986-06-302,1072,1472,0972,117992,4381,954.32
1986-06-282,0972,1372,0872,1071,080,5661,945.09
1986-06-272,1272,1372,0672,0872,038,9551,926.63
1986-06-262,1472,1472,0972,1271,398,0261,963.55
1986-06-252,1472,1772,1372,1471,286,8651,982.02
1986-06-242,1672,1772,1272,1472,767,0111,982.02
1986-06-232,1972,2172,1672,1871,017,4752,018.94
1986-06-212,2572,2572,2172,2371,455,1092,065.10
1986-06-202,1672,2572,1572,2274,577,6352,055.87
1986-06-192,1872,1872,1572,1771,644,3832,009.71
1986-06-182,2472,2472,1872,1972,444,5432,028.17
1986-06-172,2872,2972,1772,2175,993,6872,046.64
1986-06-162,2272,2872,2072,2776,427,3162,102.03
1986-06-132,1572,2072,1272,1874,039,8552,018.94
1986-06-122,1872,1872,1172,1674,610,6832,000.48
1986-06-112,2372,2572,1472,14710,164,7331,982.02
1986-06-102,0972,2072,0872,19712,874,6612,028.17
1986-06-092,0872,1372,0572,0976,174,9501,935.86
1986-06-072,0472,1172,0472,0874,416,4011,926.63
1986-06-062,0572,0772,0072,0475,476,9381,889.70
1986-06-052,1372,1372,0672,0875,243,6001,926.63
1986-06-042,1072,1572,1072,14710,305,9381,982.02
1986-06-032,0272,0972,0272,06711,450,5971,908.16
1986-06-021,9772,0471,9672,0078,288,0131,852.78
1986-05-311,9171,9771,9071,9673,723,3971,815.85
1986-05-301,9171,9271,8971,9073,083,4691,760.46
1986-05-291,9371,9671,9071,9073,622,2501,760.46
1986-05-281,9471,9971,9171,94716,769,3061,797.39
1986-05-271,9371,9871,9171,9378,940,9591,788.15
1986-05-261,9171,9371,8871,9078,805,7631,760.46
1986-05-241,8171,9471,8171,9477,858,3901,797.39
1986-05-231,8071,8471,7971,80712,874,6611,668.14
1986-05-221,6981,8071,6981,78712,367,9261,649.68
1986-05-211,7571,7671,7181,72710,487,2001,594.29
1986-05-201,6681,7371,6481,72712,478,0861,594.29
1986-05-191,6781,6881,6581,6682,952,2791,539.82
1986-05-171,6681,6881,6581,68810,300,9301,558.29
1986-05-161,5881,6581,5681,6489,827,2441,521.36
1986-05-151,5681,6081,5581,5884,798,9561,465.97
1986-05-141,5281,5581,5081,5484,309,2461,429.05
1986-05-131,5081,5281,4881,4982,140,1021,382.89
1986-05-121,4181,4881,4081,4881,118,6211,373.66
1986-05-091,4081,4381,4081,418320,4641,309.04
1986-05-081,4381,4381,4181,428223,3241,318.27
1986-05-071,4181,4281,3981,418251,3641,309.04
1986-05-061,4681,4781,4081,408272,3951,299.80
1986-05-021,4581,4881,4581,468543,7881,355.19
1986-05-011,3981,4481,3981,438354,5141,327.50
1986-04-301,3881,4081,3781,408402,5841,299.80
1986-04-281,3781,4081,3781,378200,2901,272.11
1986-04-261,3781,3981,3681,398306,4441,290.57
1986-04-251,4081,4081,3781,388378,5491,281.34
1986-04-241,4281,4481,3981,398493,7161,290.57
1986-04-231,4481,4481,4181,428167,2421,318.27
1986-04-221,4581,4981,4481,448358,5201,336.73
1986-04-211,5081,5081,4481,468316,4591,355.19
1986-04-191,4781,4981,4681,488296,4301,373.66
1986-04-181,4381,5081,4381,498522,7581,382.89
1986-04-171,4081,4381,4081,428672,9751,318.27
1986-04-161,4481,4581,3981,428849,2311,318.27
1986-04-151,4581,4681,4281,468295,4281,355.19
1986-04-141,5081,5081,4581,458279,4051,345.96
1986-04-111,4781,5281,4681,508851,2341,392.12
1986-04-101,4681,4781,4581,468248,3601,355.19
1986-04-091,4881,5081,4481,448640,9291,336.73
1986-04-081,4781,5081,4781,478359,5211,364.43
1986-04-071,4981,5281,4781,478640,9291,364.43
1986-04-051,5081,5181,4881,508358,5201,392.12
1986-04-041,5381,5681,4681,538729,0571,419.81
1986-04-031,5581,5781,5081,528952,3801,410.58
1986-04-021,6481,6781,5881,5882,193,1791,465.97
1986-04-011,5781,6981,5481,6587,002,1491,530.59
1986-03-311,6181,6181,5681,5881,512,1921,465.97
1986-03-291,5981,5981,5681,588486,7051,465.97
1986-03-281,6381,6381,5481,5881,698,4621,465.97
1986-03-271,6481,6681,5781,6289,304,4861,502.90
1986-03-261,5381,5881,5181,5681,723,4981,447.51
1986-03-251,5681,5781,5281,5381,027,4891,419.81
1986-03-241,6181,6281,5681,5881,576,2851,465.97
1986-03-221,6381,6481,6181,6385,928,5931,512.13
1986-03-201,6481,6481,5981,6088,293,0201,484.44
1986-03-191,5581,6281,5381,61812,140,5971,493.67
1986-03-181,5381,5881,4881,5486,097,8381,429.05
1986-03-171,5681,5881,5181,5485,884,5291,429.05
1986-03-151,5181,5981,4981,58815,985,1691,465.97
1986-03-141,3281,4781,3181,4585,682,2361,345.96
1986-03-131,3081,3281,3081,318551,8001,216.72
1986-03-121,3281,3381,2781,3282,917,2281,225.95
1986-03-111,3181,3381,3181,328300,4351,225.95
1986-03-101,3281,3381,3081,328240,3481,225.95
1986-03-071,3481,3481,3181,318545,7911,216.72
1986-03-061,3581,3581,3281,348409,5941,244.41
1986-03-051,3681,3681,3381,348528,7661,244.41
1986-03-041,3481,3981,3481,3781,906,7641,272.11
1986-03-031,3381,3381,3181,328731,0601,225.95
1986-03-011,2981,3381,2881,318300,4351,216.72
1986-02-281,2981,2981,2781,278737,0681,179.79
1986-02-271,3281,3281,2981,298875,2691,198.26
1986-02-261,3381,3481,2981,3281,078,5631,225.95
1986-02-251,3281,3481,3181,338692,0031,235.18
1986-02-241,2981,3381,2981,328793,1501,225.95
1986-02-221,2681,2981,2681,298441,6401,198.26
1986-02-211,2581,2781,2581,278353,5121,179.79
1986-02-201,2781,2781,2481,268774,1221,170.56
1986-02-191,2481,2781,2481,278729,0571,179.79
1986-02-181,2381,2781,2281,2481,534,2241,152.10
1986-02-171,2281,2481,2281,248225,3271,152.10
1986-02-151,2481,2481,2181,218602,8741,124.40
1986-02-141,2681,2781,2481,248786,1391,152.10
1986-02-131,2581,2881,2581,2581,612,3371,161.33
1986-02-121,2481,2681,2481,2481,056,5311,152.10
1986-02-101,2681,2681,2481,258668,9701,161.33
1986-02-071,2781,2781,2581,268525,7621,170.56
1986-02-061,2781,2881,2681,278706,0231,179.79
1986-02-051,2981,2981,2781,278716,0381,179.79
1986-02-041,2881,2981,2781,298492,7141,198.26
1986-02-031,2881,2981,2781,278263,3821,179.79
1986-02-011,3481,3581,2681,2681,154,6741,170.56
1986-01-311,2781,3381,2681,3381,599,3181,235.18
1986-01-301,2381,2681,2081,2681,746,5311,170.56
1986-01-291,2881,2981,2181,2182,936,2561,124.40
1986-01-281,3381,3481,2881,2881,086,5751,189.03
1986-01-271,3381,3581,3381,338691,0021,235.18
1986-01-251,3481,3481,3281,328679,9861,225.95
1986-01-241,3581,3581,3281,3481,499,1731,244.41
1986-01-231,3681,3881,3581,3581,244,8041,253.65
1986-01-221,3881,3881,3681,368551,8001,262.88
1986-01-211,3781,3981,3681,388701,0161,281.34
1986-01-201,4081,4081,3881,388317,4601,281.34
1986-01-181,3981,4081,3781,408551,8001,299.80
1986-01-171,3681,3981,3681,388570,8271,281.34
1986-01-161,3681,3781,3581,378550,7981,272.11
1986-01-141,3781,3881,3581,3681,357,9681,262.88
1986-01-131,3881,3881,3781,378431,6261,272.11
1986-01-101,4181,4281,3881,3881,017,4751,281.34
1986-01-091,4081,4481,3981,418965,3991,309.04
1986-01-081,4281,4481,3981,4181,574,2821,309.04
1986-01-071,4181,4181,3881,408770,1161,299.80
1986-01-061,4381,4581,4381,438478,6941,327.50
1986-01-041,4881,4881,4581,458355,5151,345.96

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