1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1987年

3405 (株)クラレ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,4381,4881,4381,488341,4951,401.13
1987-12-261,6081,6081,4881,508151,2191,419.96
1987-12-251,6481,6581,5581,618382,5541,523.54
1987-12-241,6681,6781,6481,668378,5491,570.62
1987-12-231,6681,6981,6381,688238,3451,589.45
1987-12-221,6681,6981,6181,698438,6361,598.87
1987-12-211,6681,6981,6681,67897,1411,580.04
1987-12-181,6781,6881,6581,668479,6951,570.62
1987-12-171,6781,7081,6781,708199,2891,608.29
1987-12-161,7181,7181,6581,708153,2221,608.29
1987-12-151,7771,7771,7181,737138,2001,635.59
1987-12-141,7371,7671,7181,76781,1181,663.84
1987-12-111,7771,7871,7371,767388,5631,663.84
1987-12-101,7471,8171,7181,7971,163,6861,692.09
1987-12-091,7271,7571,7081,727357,5181,626.18
1987-12-081,7371,7471,7181,737207,3001,635.59
1987-12-071,7371,7471,7081,737187,2711,635.59
1987-12-051,7471,7671,7271,757144,2091,654.43
1987-12-041,7571,7671,7371,767372,5401,663.84
1987-12-031,7771,7971,7671,777280,4061,673.26
1987-12-021,8371,8571,7971,8071,098,5921,701.51
1987-12-011,7271,8471,7271,8371,864,7021,729.76
1987-11-301,7671,7871,7271,767295,4281,663.84
1987-11-281,7971,7971,7571,797439,6371,692.09
1987-11-271,7871,8171,7371,8171,451,1031,710.92
1987-11-261,7571,7671,7271,767350,5081,663.84
1987-11-251,7871,7871,7371,757325,4721,654.43
1987-11-241,7571,8071,7571,787973,4111,682.67
1987-11-201,5881,7571,5881,7571,703,4691,654.43
1987-11-191,6081,6281,5981,618362,5251,523.54
1987-11-181,5781,6181,5581,618236,3431,523.54
1987-11-171,6081,6281,5781,598318,4621,504.71
1987-11-161,5881,6181,5881,608256,3721,514.12
1987-11-131,5881,6281,5681,608560,8131,514.12
1987-11-121,5581,5881,5081,558359,5211,467.04
1987-11-111,5481,5681,4081,558957,3881,467.04
1987-11-101,5881,5981,5281,578651,9451,485.88
1987-11-091,6581,6681,5981,618243,3531,523.54
1987-11-071,6581,6781,6481,658327,4751,561.21
1987-11-061,6781,6981,6581,668379,5501,570.62
1987-11-051,6781,6981,6781,698278,4031,598.87
1987-11-041,7271,7371,6781,708239,3471,608.29
1987-11-021,7471,7471,7081,737358,5201,635.59
1987-10-311,7471,7571,7181,757284,4121,654.43
1987-10-301,7471,7471,6981,737251,3641,635.59
1987-10-291,7271,7371,6781,718185,2691,617.70
1987-10-281,7871,8071,6481,757518,7521,654.43
1987-10-271,6781,7671,6481,757814,1801,654.43
1987-10-261,8271,8271,6381,678551,8001,580.04
1987-10-241,7671,7971,7181,797196,2841,692.09
1987-10-231,7971,8071,7181,767617,8951,663.84
1987-10-221,8871,8971,8171,847587,8521,739.17
1987-10-211,6781,8471,6781,8171,501,1761,710.92
1987-10-201,6781,6781,6781,678128,1861,580.04
1987-10-191,9371,9771,9271,977311,4511,861.58
1987-10-161,9872,0171,9772,007436,6331,889.83
1987-10-151,9871,9971,9771,987233,3381,871
1987-10-142,0172,0271,9872,007483,7011,889.83
1987-10-131,9972,0171,9972,017237,3441,899.25
1987-10-121,9972,0171,9872,017679,9851,899.25
1987-10-091,9771,9971,9571,997450,6531,880.41
1987-10-081,9371,9971,9371,997404,5861,880.41
1987-10-071,9271,9471,9271,937569,8261,823.92
1987-10-061,9871,9871,9571,957541,7851,842.75
1987-10-051,9771,9971,9571,957337,4891,842.75
1987-10-032,0072,0171,9671,997481,6981,880.41
1987-10-021,9471,9671,9171,947786,1391,833.33
1987-10-011,9471,9871,9371,9571,327,9251,842.75
1987-09-302,0072,0171,9471,977601,8721,861.58
1987-09-291,9572,0371,9372,027741,0741,908.66
1987-09-281,8871,9371,8871,927631,9161,814.50
1987-09-261,8671,8971,8671,887793,1491,776.84
1987-09-251,8871,8971,8771,887788,1421,776.84
1987-09-241,9071,9071,8771,897647,9391,786.25
1987-09-221,8971,9171,8871,917471,6841,805.08
1987-09-211,9171,9271,8771,917435,6311,805.08
1987-09-181,9271,9471,8971,917511,7421,805.08
1987-09-171,9271,9371,9171,927494,7171,814.50
1987-09-161,9671,9671,9171,947177,2571,833.33
1987-09-141,9771,9771,9471,947442,6421,833.33
1987-09-111,9571,9671,9471,947662,9611,833.33
1987-09-101,9971,9971,9471,947428,6211,833.33
1987-09-092,0072,0271,9771,997328,4761,880.41
1987-09-081,9772,0471,9772,027339,4921,908.66
1987-09-072,0172,0471,9871,987347,5041,871
1987-09-052,0172,0472,0072,007279,4051,889.83
1987-09-042,0572,0971,9972,047985,4281,927.50
1987-09-032,1172,1172,0172,077496,7201,955.74
1987-09-022,1672,1772,0972,117805,1671,993.41
1987-09-012,2172,2172,1672,187961,3932,059.32
1987-08-312,2072,2372,1972,2171,013,4692,087.57
1987-08-292,1972,1972,1872,187591,8582,059.32
1987-08-282,1572,2072,1572,1871,747,5332,059.32
1987-08-272,1972,2072,1772,197904,3112,068.74
1987-08-262,2072,2072,1672,1971,070,5522,068.74
1987-08-252,1972,2372,1672,2071,175,7042,078.15
1987-08-242,1772,1972,1172,167456,6622,040.49
1987-08-222,1672,1872,1672,177498,7232,049.91
1987-08-212,2272,2272,1472,167598,8682,040.49
1987-08-202,2472,2472,1872,197818,1862,068.74
1987-08-192,2972,2972,2272,2571,673,4252,125.24
1987-08-182,2572,2672,2272,2671,496,1682,134.65
1987-08-172,2472,2672,2172,2471,011,4662,115.82
1987-08-142,2472,2672,2372,2672,629,8112,134.65
1987-08-132,2372,2372,1972,2372,493,6142,106.40
1987-08-122,1672,2472,1372,2074,399,3762,078.15
1987-08-112,0972,1272,0872,127706,0232,002.82
1987-08-102,1072,1072,0772,097451,6551,974.58
1987-08-072,0772,0972,0572,087676,9811,965.16
1987-08-062,0472,0772,0272,077617,8951,955.74
1987-08-052,0572,0772,0472,067637,9251,946.33
1987-08-042,0672,0872,0572,077425,6171,955.74
1987-08-032,1072,1272,0772,107533,7741,983.99
1987-08-012,1372,1372,0972,127983,4252,002.82
1987-07-312,1372,1372,0772,1273,111,5092,002.82
1987-07-302,0472,0772,0072,0071,821,6401,889.83
1987-07-292,0672,0772,0372,0571,371,9881,936.91
1987-07-282,0272,0571,9972,0271,186,7201,908.66
1987-07-271,9772,0271,9772,027465,6751,908.66
1987-07-251,9871,9971,9571,987430,6241,871
1987-07-241,9471,9971,9071,957706,0231,842.75
1987-07-231,9071,9271,8571,927231,3351,814.50
1987-07-221,9271,9471,8871,927265,3851,814.50
1987-07-211,9071,9371,9071,927299,4341,814.50
1987-07-201,9972,0171,9171,967371,5381,852.17
1987-07-171,9571,9671,9371,967249,3611,852.17
1987-07-161,9971,9971,9371,957223,3241,842.75
1987-07-151,9471,9671,9271,967388,5631,852.17
1987-07-141,9271,9771,9171,977444,6441,861.58
1987-07-132,0072,0471,9771,987292,4241,871
1987-07-101,9872,0671,9572,067476,6911,946.33
1987-07-091,9371,9871,9271,987277,4021,871
1987-07-081,9671,9671,9271,947175,2541,833.33
1987-07-071,9571,9771,9071,907553,8031,795.67
1987-07-061,9871,9971,9771,977166,2411,861.58
1987-07-042,0272,0271,9972,007186,2701,889.83
1987-07-032,0272,0372,0072,027325,4721,908.66
1987-07-021,9972,0371,9972,007358,5201,889.83
1987-07-011,9872,0271,9572,017500,7261,899.25
1987-06-302,0372,0771,9772,017540,7841,899.25
1987-06-292,1072,1272,0572,057590,8561,936.91
1987-06-272,1072,1072,0872,097921,3351,974.58
1987-06-262,0972,1272,0672,0671,079,5651,946.33
1987-06-251,9672,0771,9672,0571,239,7971,936.91
1987-06-241,9171,9571,9071,957800,1601,842.75
1987-06-231,8971,9371,8971,917669,9711,805.08
1987-06-221,9471,9771,8971,917503,7301,805.08
1987-06-192,0272,0371,9471,987536,7781,871
1987-06-182,0272,0772,0072,027644,9351,908.66
1987-06-172,0472,0772,0472,057492,7141,936.91
1987-06-162,0772,0772,0272,047671,9741,927.50
1987-06-152,0772,0772,0072,047325,4721,927.50
1987-06-122,0372,0572,0172,037681,9881,918.08
1987-06-112,0672,0872,0372,037579,8401,918.08
1987-06-102,1172,1172,0672,107463,6721,983.99
1987-06-092,1572,1572,0772,117580,8421,993.41
1987-06-082,1472,1572,1272,147840,2182,021.66
1987-06-062,1272,1472,0972,147482,7002,021.66
1987-06-052,1472,1472,0972,1271,163,6862,002.82
1987-06-042,1072,1472,0272,1471,579,2892,021.66
1987-06-032,1172,1172,0872,107785,1381,983.99
1987-06-022,0772,1472,0472,1271,742,5252,002.82
1987-06-011,9972,0871,9872,0571,040,5081,936.91
1987-05-301,9871,9971,9271,937467,6781,823.92
1987-05-291,9971,9971,9471,977663,9621,861.58
1987-05-281,9471,9971,9371,997741,0741,880.41
1987-05-271,9871,9871,9071,967576,8361,852.17
1987-05-261,9972,0071,9771,997564,8191,880.41
1987-05-251,9972,0271,9871,997252,3661,880.41
1987-05-232,0072,0071,9871,987541,7851,871
1987-05-222,0172,0271,9972,007907,3151,889.83
1987-05-211,9972,0171,9871,997523,7591,880.41
1987-05-201,9972,0071,9771,987575,8351,871
1987-05-192,0272,0471,9972,007443,6431,889.83
1987-05-181,9972,0971,9972,057490,7111,936.91
1987-05-151,9872,0171,9771,997551,8001,880.41
1987-05-142,0272,0672,0072,027454,6591,908.66
1987-05-132,0772,0771,9972,017718,0411,899.25
1987-05-122,0672,0972,0572,077460,6681,955.74
1987-05-112,1172,1372,0572,057302,4381,936.91
1987-05-082,1372,1372,0672,117704,0201,993.41
1987-05-072,0472,1272,0472,117573,8321,993.41
1987-05-062,0272,0672,0172,037820,1891,918.08
1987-05-022,0972,0972,0072,007421,6111,889.83
1987-05-012,0472,1171,9972,117637,9251,993.41
1987-04-302,0172,0271,9772,017407,5911,899.25
1987-04-281,9872,0471,8472,027931,3501,908.66
1987-04-272,1472,1471,9471,967896,2991,852.17
1987-04-252,1072,1472,0872,147961,3932,021.66
1987-04-242,1672,1772,1272,127704,0202,002.82
1987-04-232,1372,2172,1072,1671,197,7362,040.49
1987-04-222,1572,1772,1272,1471,284,8622,021.66
1987-04-212,1472,1672,1172,147929,3472,021.66
1987-04-202,2072,2272,1272,167781,1322,040.49
1987-04-172,2572,2872,1472,2371,684,4412,106.40
1987-04-162,2472,2672,2072,247910,3192,115.82
1987-04-152,3072,3072,1972,2271,319,9132,096.99
1987-04-142,2272,3472,2172,3071,057,5332,172.32
1987-04-132,2672,2972,2372,2671,134,6442,134.65
1987-04-102,2472,3372,2472,2771,600,3192,144.07
1987-04-092,3972,4072,3072,3171,551,2482,181.73
1987-04-082,4462,4662,3772,3972,274,2962,257.06
1987-04-072,4762,5062,4462,4766,883,9772,331.45
1987-04-062,4362,4462,3972,4362,950,2762,293.79
1987-04-042,3672,4262,3672,4162,002,9032,274.95
1987-04-032,3772,3972,3472,3671,880,7262,228.81
1987-04-022,4562,4862,3572,3676,064,7892,228.81
1987-04-012,4072,4462,3672,42614,004,2962,284.37
1987-03-312,2172,3672,2172,32711,004,9492,191.15
1987-03-302,2072,3072,1372,2274,532,5692,096.99
1987-03-282,1172,1672,0772,1671,383,0042,040.49
1987-03-272,1272,1272,0572,0971,655,3991,974.58
1987-03-262,1372,1972,0372,0573,608,2301,898.93
1987-03-252,0772,1172,0672,0971,696,4591,935.86
1987-03-242,0972,1072,0772,077953,3821,917.40
1987-03-232,0972,1472,0772,0771,339,9421,917.40
1987-03-202,0972,1172,0672,0871,151,6691,926.63
1987-03-192,0772,1372,0772,0872,168,1431,926.63
1987-03-182,1272,1272,0772,0771,544,2381,917.40
1987-03-172,1572,1572,1072,127990,4361,963.55
1987-03-162,1972,1972,1072,1171,279,8551,954.32
1987-03-132,1972,2372,1472,1771,885,7332,009.71
1987-03-122,3172,3272,1872,1973,087,4752,028.17
1987-03-112,1472,3472,1272,29711,480,6402,120.49
1987-03-102,1472,1672,1172,137747,0831,972.79
1987-03-092,1772,1972,1272,1371,645,3851,972.79
1987-03-072,1372,1672,0872,167887,2862,000.48
1987-03-062,1972,1972,1072,1071,507,1851,945.09
1987-03-052,1372,2472,1372,1474,479,4931,982.02
1987-03-042,1272,1872,1072,1071,965,8491,945.09
1987-03-032,2672,2672,1172,1372,972,3081,972.79
1987-03-022,2972,2972,2172,2274,433,4262,055.87
1987-02-282,1872,2972,1672,2875,567,0692,111.26
1987-02-272,1472,1972,1372,1575,886,5321,991.25
1987-02-262,1372,1872,0972,1778,390,1612,009.71
1987-02-252,0372,0371,9872,0172,981,3211,862.01
1987-02-241,9972,0171,9772,0172,468,5781,862.01
1987-02-232,0372,0471,9671,9671,994,8911,815.85
1987-02-201,9471,9971,9171,9974,756,8951,843.54
1987-02-191,8471,9271,8271,9172,766,0091,769.69
1987-02-181,7971,8171,7871,8171,235,7911,677.38
1987-02-171,7971,8171,7871,797389,5651,658.91
1987-02-161,8171,8271,7871,797405,5881,658.91
1987-02-131,7771,8371,7771,817754,0931,677.38
1987-02-121,8271,8371,7871,797418,6071,658.91
1987-02-101,8071,8271,7971,827248,3601,686.61
1987-02-091,8271,8471,7971,807178,2581,668.14
1987-02-071,8071,8271,7971,79799,1441,658.91
1987-02-061,8071,8171,7971,797262,3801,658.91
1987-02-051,8071,8171,7971,797410,5951,658.91
1987-02-041,8371,8571,8071,817584,8481,677.38
1987-02-031,8171,8571,8171,837743,0771,695.84
1987-02-021,8271,8271,7871,807366,5311,668.14
1987-01-311,7971,8171,7971,797459,6661,658.91
1987-01-301,8471,8571,7971,807725,0511,668.14
1987-01-291,8571,8571,8271,847359,5211,705.07
1987-01-281,7971,8771,7871,867885,2831,723.53
1987-01-271,8171,8271,7871,787417,6051,649.68
1987-01-261,8571,8571,7971,797310,4501,658.91
1987-01-241,8671,8671,8471,847286,4151,705.07
1987-01-231,8671,8771,8571,867396,5751,723.53
1987-01-221,8871,8871,8671,867566,8221,723.53
1987-01-211,8371,9071,8271,8871,522,2061,742
1987-01-201,8071,8471,7971,847434,6301,705.07
1987-01-191,7971,8171,7871,797545,7911,658.91
1987-01-161,7971,8171,7871,797478,6941,658.91
1987-01-141,7871,8271,7871,807430,6241,668.14
1987-01-131,7771,7971,7571,757305,4431,621.99
1987-01-121,8071,8271,7671,777970,4071,640.45
1987-01-091,8671,8671,8171,837608,8831,695.84
1987-01-081,8571,8771,8471,877247,3591,732.76
1987-01-071,9171,9271,8471,8571,233,7881,714.30
1987-01-061,8671,8971,8471,887978,4181,742
1987-01-051,8271,8671,8271,867262,3801,723.53

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