1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1988年

3405 (株)クラレ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2381,2581,2181,218194,2821,146.89
1988-12-271,2281,2481,2181,228178,2581,156.31
1988-12-261,2281,2381,2181,228203,2951,156.31
1988-12-241,2481,2581,2281,228183,2661,156.31
1988-12-231,2481,2581,2281,248357,5181,175.14
1988-12-221,2481,2581,2481,248286,4151,175.14
1988-12-211,2581,2581,2281,248513,7451,175.14
1988-12-201,2681,2781,2581,268152,2211,193.97
1988-12-191,2781,2781,2581,268440,6391,193.97
1988-12-161,2481,2581,2381,258500,7261,184.56
1988-12-151,2381,2481,2281,248223,3241,175.14
1988-12-141,2281,2281,2181,228210,3051,156.31
1988-12-131,2381,2381,2181,218148,2151,146.89
1988-12-121,2481,2481,2181,238179,2601,165.73
1988-12-091,2281,2481,2181,248411,5971,175.14
1988-12-081,2281,2381,2181,228244,3541,156.31
1988-12-071,2281,2381,2181,238419,6081,165.73
1988-12-061,2181,2281,2181,228119,1731,156.31
1988-12-051,2181,2181,2081,218126,1831,146.89
1988-12-031,2081,2281,2081,218150,2181,146.89
1988-12-021,2081,2181,1981,208236,3431,137.48
1988-12-011,2181,2181,2081,208316,4591,137.48
1988-11-301,2181,2281,2081,208397,5761,137.48
1988-11-291,2181,2281,2181,218185,2691,146.89
1988-11-281,2081,2281,2081,218256,3721,146.89
1988-11-261,2181,2281,2181,218138,2001,146.89
1988-11-251,2081,2281,2081,218275,3991,146.89
1988-11-241,2181,2381,2181,228333,4831,156.31
1988-11-221,2181,2381,2081,228705,0221,156.31
1988-11-211,2081,2181,1981,218357,5181,146.89
1988-11-181,2181,2381,1981,198581,8431,128.06
1988-11-171,2381,2381,2081,218353,5121,146.89
1988-11-161,1981,2381,1881,238612,8881,165.73
1988-11-151,1381,1781,1381,178427,6201,109.23
1988-11-141,1281,1381,1181,128165,2391,062.15
1988-11-111,1281,1381,1081,108360,5221,043.31
1988-11-101,1381,1381,1081,108230,3341,043.31
1988-11-091,0981,1281,0981,098239,3471,033.90
1988-11-081,0781,0781,0681,078153,2221,015.07
1988-11-071,0881,0881,0681,078177,2571,015.07
1988-11-051,0681,0881,0681,088182,2641,024.48
1988-11-041,0981,0981,0681,068190,2761,005.65
1988-11-021,0881,0981,0681,068312,4531,005.65
1988-11-011,0981,1181,0881,088366,5311,024.48
1988-10-311,0781,1081,0681,098279,4051,033.90
1988-10-291,0681,0781,0581,068158,2291,005.65
1988-10-281,0681,0881,0581,068312,4531,005.65
1988-10-271,1181,1181,0681,068363,5271,005.65
1988-10-261,1181,1381,0981,118266,3861,052.73
1988-10-251,1081,1181,0881,118255,3701,052.73
1988-10-241,0681,0781,0681,068123,1791,005.65
1988-10-221,0681,0781,0681,06887,1261,005.65
1988-10-211,0781,0881,0681,068263,3821,005.65
1988-10-201,0981,1081,0781,078197,2861,015.07
1988-10-191,0881,0981,0881,088264,3831,024.48
1988-10-181,0881,1081,0881,088230,3341,024.48
1988-10-171,1081,1181,0881,108226,3281,043.31
1988-10-141,1381,1381,0781,108362,5251,043.31
1988-10-131,1581,1581,1381,158241,3501,090.40
1988-10-121,1781,1881,1581,158216,3131,090.40
1988-10-111,1981,1981,1781,178155,2251,109.23
1988-10-071,1981,1981,1781,188250,3631,118.64
1988-10-061,1981,2081,1881,198198,2871,128.06
1988-10-051,1981,2181,1981,198177,2571,128.06
1988-10-041,2081,2281,1981,198169,2451,128.06
1988-10-031,2381,2481,2081,208153,2221,137.48
1988-10-011,2281,2481,2181,238124,1801,165.73
1988-09-301,2381,2681,2381,268330,4791,193.97
1988-09-291,2081,2181,1981,218188,2731,146.89
1988-09-281,2181,2181,1981,198489,7101,128.06
1988-09-271,2281,2281,2081,208324,4701,137.48
1988-09-261,2481,2681,2281,228426,6181,156.31
1988-09-241,2581,2681,2481,248242,3511,175.14
1988-09-221,2981,2981,2581,258352,5111,184.56
1988-09-211,2681,2781,2581,278337,4891,203.39
1988-09-201,3181,3181,2781,298339,4921,222.22
1988-09-191,3181,3181,2981,318172,2501,241.05
1988-09-161,2981,3181,2881,298271,3931,222.22
1988-09-141,3181,3281,2981,298296,4301,222.22
1988-09-131,3381,3381,3181,318397,5761,241.05
1988-09-121,3481,3481,3281,338221,3211,259.89
1988-09-091,3681,3681,3281,338855,2391,259.89
1988-09-081,3781,3781,3481,358685,9941,278.72
1988-09-071,3981,4081,3681,3782,968,3021,297.55
1988-09-061,3881,4481,3581,3686,076,8071,288.14
1988-09-051,2981,3181,2781,288143,2081,212.81
1988-09-031,2981,3281,2781,318426,6181,241.05
1988-09-021,2681,2881,2581,288466,6761,212.81
1988-09-011,2881,2981,2881,288138,2001,212.81
1988-08-311,3081,3081,2881,288172,2501,212.81
1988-08-301,2981,2981,2881,288184,2671,212.81
1988-08-291,3081,3081,2881,288278,4031,212.81
1988-08-271,2581,3081,2481,288293,4251,212.81
1988-08-261,2481,2481,2281,248262,3801,175.14
1988-08-251,2481,2581,2381,248220,3191,175.14
1988-08-241,2781,2781,2281,238461,6691,165.73
1988-08-231,2881,2981,2581,268449,6521,193.97
1988-08-221,3081,3181,2881,288227,3291,212.81
1988-08-191,3181,3281,2981,308168,2441,231.64
1988-08-181,3581,3681,3381,338213,3091,259.89
1988-08-171,3881,4081,3481,358855,2391,278.72
1988-08-161,3481,3781,3281,378293,4251,297.55
1988-08-151,3281,3481,2981,3481,495,1671,269.30
1988-08-121,2781,2881,2781,288341,4951,212.81
1988-08-111,2981,3081,2781,278195,2831,203.39
1988-08-101,2981,3081,2881,288133,1931,212.81
1988-08-091,2981,3081,2881,298128,1861,222.22
1988-08-081,3181,3181,2881,298354,5141,222.22
1988-08-061,3081,3081,2981,298102,1481,222.22
1988-08-051,3081,3081,2981,308303,4401,231.64
1988-08-041,3081,3081,2981,298244,3541,222.22
1988-08-031,2981,3081,2981,298317,4601,222.22
1988-08-021,3181,3181,2881,298433,6281,222.22
1988-08-011,2881,3181,2881,298400,5811,222.22
1988-07-301,3081,3081,2881,288329,4771,212.81
1988-07-291,3181,3181,2981,298369,5361,222.22
1988-07-281,3181,3281,3081,318469,6811,241.05
1988-07-271,3181,3381,3081,318609,8841,241.05
1988-07-261,3381,3381,3081,318329,4771,241.05
1988-07-251,3381,3481,2981,298224,3251,222.22
1988-07-231,3381,3381,3281,328179,2601,250.47
1988-07-221,3981,3981,3281,328447,6491,250.47
1988-07-211,3981,4081,3781,398291,4221,316.38
1988-07-201,4281,4481,3981,418252,3661,335.22
1988-07-191,4081,4281,4081,428224,3251,344.63
1988-07-181,4481,4681,4181,448118,1711,363.47
1988-07-151,4681,4781,4481,468274,3981,382.30
1988-07-141,4781,4781,4481,468124,1801,382.30
1988-07-131,4981,4981,4581,478277,4021,391.71
1988-07-121,4981,4981,4481,488441,6401,401.13
1988-07-111,4781,4981,4781,488192,2791,401.13
1988-07-081,4681,4781,4581,468430,6241,382.30
1988-07-071,4581,4681,4381,448303,4401,363.47
1988-07-061,4881,4881,4181,458534,7751,372.88
1988-07-051,5081,5181,4881,508163,2371,419.96
1988-07-041,5181,5181,4781,508140,2031,419.96
1988-07-021,4581,5381,4581,518406,5891,429.38
1988-07-011,4681,4781,4481,458381,5531,372.88
1988-06-301,4681,4781,4481,448383,5561,363.47
1988-06-291,4781,4981,4481,458369,5361,372.88
1988-06-281,4481,4581,4481,458289,4191,372.88
1988-06-271,4781,4781,4481,468273,3961,382.30
1988-06-251,4581,4681,4481,458429,6231,372.88
1988-06-241,4881,4881,4481,448504,7311,363.47
1988-06-231,4881,4981,4781,488493,7161,401.13
1988-06-221,4981,5181,4881,488386,5601,401.13
1988-06-211,5081,5181,4881,498375,5441,410.55
1988-06-201,5381,5481,5081,508210,3051,419.96
1988-06-171,5381,5481,5281,538381,5531,448.21
1988-06-161,5281,5381,5081,528226,3281,438.79
1988-06-151,5381,5481,5181,528356,5171,438.79
1988-06-141,5281,5381,5181,538165,2391,448.21
1988-06-131,5181,5381,5181,528116,1681,438.79
1988-06-101,5381,5381,5181,538231,3351,448.21
1988-06-091,5281,5481,5281,528287,4171,438.79
1988-06-081,5381,5581,5281,558227,3291,467.04
1988-06-071,5281,5481,5181,548279,4051,457.63
1988-06-061,5581,5581,5181,528335,4861,438.79
1988-06-041,5481,5581,5181,528244,3541,438.79
1988-06-031,5381,5681,5181,558255,3701,467.04
1988-06-021,5681,5781,5181,548277,4021,457.63
1988-06-011,5881,5981,5581,568364,5281,476.46
1988-05-311,5181,5981,5181,578262,3801,485.88
1988-05-301,5081,5281,4981,518224,3251,429.38
1988-05-281,5081,5181,4981,498222,3221,410.55
1988-05-271,5481,5481,4981,498592,8591,410.55
1988-05-261,5881,5881,5481,548261,3791,457.63
1988-05-251,5581,5881,5581,558187,2711,467.04
1988-05-241,5481,5681,5481,558220,3191,467.04
1988-05-231,5681,5681,5481,558159,2311,467.04
1988-05-201,5781,5881,5681,578252,3661,485.88
1988-05-191,5781,5981,5681,578224,3251,485.88
1988-05-181,5981,6081,5881,598313,4541,504.71
1988-05-171,6081,6081,5781,598373,5411,504.71
1988-05-161,5981,6181,5881,608404,5861,514.12
1988-05-131,5981,6081,5881,598316,4591,504.71
1988-05-121,5681,5881,5581,588254,3691,495.29
1988-05-111,6081,6081,5881,588288,4181,495.29
1988-05-101,5981,6081,5881,588183,2661,495.29
1988-05-091,6181,6281,5981,598287,4171,504.71
1988-05-071,6181,6181,5981,618398,5781,523.54
1988-05-061,6081,6181,5781,598827,1991,504.71
1988-05-021,5881,6081,5881,608569,8261,514.12
1988-04-301,5781,5981,5681,578355,5151,485.88
1988-04-281,5681,5781,5581,578365,5301,485.88
1988-04-271,5781,5881,5581,568430,6241,476.46
1988-04-261,5881,5881,5781,588313,4541,495.29
1988-04-251,5781,5881,5781,578207,3001,485.88
1988-04-231,5781,5781,5581,578314,4561,485.88
1988-04-221,5781,5781,5581,578302,4381,485.88
1988-04-211,5781,5881,5581,558258,3741,467.04
1988-04-201,5681,5881,5481,588407,5911,495.29
1988-04-191,5681,5781,5481,568149,2161,476.46
1988-04-181,5781,5881,5581,568273,3961,476.46
1988-04-151,5581,5881,5581,588459,6661,495.29
1988-04-141,5881,5981,5781,588665,9651,495.29
1988-04-131,6081,6081,5781,588358,5201,495.29
1988-04-121,6181,6281,5981,608230,3341,514.12
1988-04-111,6181,6381,6181,628246,3571,532.96
1988-04-081,6381,6581,6281,648437,6341,551.79
1988-04-071,6581,6681,6381,648375,5441,551.79
1988-04-061,6481,6581,6381,648547,7941,551.79
1988-04-051,6281,6481,6281,638307,4461,542.37
1988-04-041,5781,6281,5781,618315,4571,523.54
1988-04-021,5581,5781,5481,578157,2281,485.88
1988-04-011,5681,5781,5581,568284,4121,476.46
1988-03-311,5581,5881,5581,558219,3181,467.04
1988-03-301,5581,5681,5481,558477,6921,467.04
1988-03-291,5581,5681,5281,548223,3241,457.63
1988-03-281,5281,5881,5081,578302,4381,485.88
1988-03-261,5481,5481,4981,528644,9351,438.79
1988-03-251,5681,5881,5681,568391,5671,476.46
1988-03-241,6081,6081,5581,5981,415,0511,504.71
1988-03-231,6181,6181,5981,608473,6861,514.12
1988-03-221,6181,6381,5981,618400,5811,523.54
1988-03-181,6481,6481,5981,618509,7391,523.54
1988-03-171,6381,6481,6181,648626,9091,551.79
1988-03-161,6281,6481,6181,638448,6501,542.37
1988-03-151,6081,6281,5981,628411,5971,532.96
1988-03-141,6581,6581,5981,628299,4341,532.96
1988-03-111,6581,6581,6181,638540,7841,542.37
1988-03-101,6181,6281,6081,628454,6591,532.96
1988-03-091,6481,6581,6181,628375,5441,532.96
1988-03-081,6781,6781,6281,648279,4051,551.79
1988-03-071,6981,6981,6481,688364,5281,589.45
1988-03-051,6781,6981,6781,688330,4791,589.45
1988-03-041,6781,7081,6781,698818,1861,598.87
1988-03-031,6481,7271,6481,7081,800,6101,608.29
1988-03-021,6481,6481,6281,648989,4341,551.79
1988-03-011,6181,6181,5981,618505,7331,523.54
1988-02-291,5981,5981,5881,588240,3481,495.29
1988-02-271,5881,5981,5781,598249,3611,504.71
1988-02-261,5881,5981,5781,598679,9851,504.71
1988-02-251,5781,5981,5781,598484,7021,504.71
1988-02-241,6081,6181,5481,558893,2951,467.04
1988-02-231,6181,6181,5981,608460,6681,514.12
1988-02-221,6281,6281,5981,618477,6921,523.54
1988-02-191,6081,6281,5981,628435,6311,532.96
1988-02-181,6281,6381,5981,638524,7611,542.37
1988-02-171,6481,6581,6081,638745,0801,542.37
1988-02-161,5681,6281,5681,628801,1611,532.96
1988-02-151,5281,5781,5281,578264,3831,485.88
1988-02-121,5181,5381,5081,518874,2671,429.38
1988-02-101,5381,5481,5281,548400,5811,457.63
1988-02-091,5581,5581,5381,558370,5371,467.04
1988-02-081,5481,5681,5481,558211,3061,467.04
1988-02-061,5581,5581,5381,558199,2891,467.04
1988-02-051,5781,5781,5481,558298,4331,467.04
1988-02-041,5681,5881,5481,588245,3561,495.29
1988-02-031,5581,5681,5481,568215,3121,476.46
1988-02-021,5581,5581,5481,558334,4851,467.04
1988-02-011,5581,5681,5481,558223,3241,467.04
1988-01-301,5581,5681,5481,548513,7451,457.63
1988-01-291,5581,5781,5481,568417,6051,476.46
1988-01-281,5481,5681,5381,558219,3181,467.04
1988-01-271,5481,5681,5481,558257,3731,467.04
1988-01-261,5781,5881,5481,548233,3381,457.63
1988-01-251,5681,5681,5381,568147,2131,476.46
1988-01-231,5581,5681,5381,538264,3831,448.21
1988-01-221,5381,5681,5381,568172,2501,476.46
1988-01-211,5281,5581,5281,548250,3631,457.63
1988-01-201,5281,5581,5281,558185,2691,467.04
1988-01-191,5381,5581,5281,558219,3181,467.04
1988-01-181,5581,5681,5281,538181,2631,448.21
1988-01-141,5181,5381,4981,528379,5501,438.79
1988-01-131,5381,5381,4681,498283,4111,410.55
1988-01-121,5481,5681,5281,538245,3561,448.21
1988-01-111,5381,5481,5081,538139,2021,448.21
1988-01-081,5381,5781,5381,578350,5081,485.88
1988-01-071,5781,6081,5181,568191,2771,476.46
1988-01-061,4981,6181,4781,608855,2391,514.12
1988-01-051,5081,5081,4481,498166,2411,410.55
1988-01-041,4881,4881,4481,468111,1611,382.30

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