1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1989年

3405 (株)クラレ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8171,8271,7971,8273,096,4881,720.34
1989-12-281,7771,7971,7371,7972,440,5371,692.09
1989-12-271,7571,7671,7271,7571,254,8191,654.43
1989-12-261,7181,7471,7181,737764,1071,635.59
1989-12-251,6881,7271,6881,718493,7161,617.70
1989-12-221,7271,7371,6881,688637,9251,589.45
1989-12-211,7271,7471,7181,718716,0381,617.70
1989-12-201,7471,7571,7271,747764,1071,645.01
1989-12-191,7571,7671,7371,7471,386,0091,645.01
1989-12-181,7771,7871,7571,7772,226,2261,673.26
1989-12-151,7271,7671,7271,7674,791,9451,663.84
1989-12-141,6881,7371,6781,7082,990,3341,608.29
1989-12-131,6881,6981,6781,698606,8801,598.87
1989-12-121,6781,6981,6781,678857,2421,580.04
1989-12-111,6881,6881,6781,678315,4571,580.04
1989-12-081,6881,6981,6781,678855,2391,580.04
1989-12-071,6681,6881,6681,688643,9331,589.45
1989-12-061,6581,6881,6581,658784,1361,561.21
1989-12-051,6481,6681,6481,668631,9161,570.62
1989-12-041,6181,6481,6181,6281,103,5991,532.96
1989-12-011,6681,6681,6381,648867,2571,551.79
1989-11-301,6881,6881,6681,678635,9221,580.04
1989-11-291,6881,6981,6781,688743,0771,589.45
1989-11-281,6681,6881,6681,688901,3061,589.45
1989-11-271,6781,6981,6581,668681,9881,570.62
1989-11-241,6681,6881,6681,678657,9541,580.04
1989-11-221,6881,6981,6881,698814,1801,598.87
1989-11-211,6981,6981,6781,6981,122,6271,598.87
1989-11-201,6981,6981,6781,6781,125,6311,580.04
1989-11-171,6581,6681,6481,668653,9481,570.62
1989-11-161,6381,6481,6281,638470,6821,542.37
1989-11-151,6881,6881,6681,668419,6081,570.62
1989-11-141,6881,6981,6681,688696,0091,589.45
1989-11-131,6881,6881,6681,688451,6551,589.45
1989-11-101,6781,6881,6681,678551,8001,580.04
1989-11-091,6781,7081,6681,6681,496,1681,570.62
1989-11-081,6481,6981,6481,6582,534,6731,561.21
1989-11-071,6381,6581,6181,648617,8951,551.79
1989-11-061,6481,6681,6181,638283,4111,542.37
1989-11-021,6381,6481,5981,648998,4471,551.79
1989-11-011,6081,6281,5981,608873,2661,514.12
1989-10-311,6181,6281,6081,608382,5541,514.12
1989-10-301,6281,6281,6081,608202,2931,514.12
1989-10-271,6381,6381,5781,638706,0231,542.37
1989-10-261,6581,6781,6281,638800,1601,542.37
1989-10-251,6981,7181,6781,6781,923,7881,580.04
1989-10-241,6981,6981,6681,698827,1991,598.87
1989-10-231,6981,7181,6681,6881,885,7331,589.45
1989-10-201,6381,6881,6381,6781,318,9111,580.04
1989-10-191,6781,6781,6181,6281,465,1231,532.96
1989-10-181,6281,6681,6281,6681,371,9881,570.62
1989-10-171,6081,6381,6081,618613,8901,523.54
1989-10-161,5781,6181,5681,598695,0071,504.71
1989-10-131,6481,6581,6281,638702,0171,542.37
1989-10-121,6481,6581,6181,618666,9671,523.54
1989-10-111,6781,6781,6481,6681,053,5271,570.62
1989-10-091,6881,6981,6781,678511,7421,580.04
1989-10-061,7181,7271,6781,6881,743,5271,589.45
1989-10-051,6881,7371,6881,7273,081,4661,626.18
1989-10-041,7081,7181,6881,6882,097,0391,589.45
1989-10-031,6781,7371,6781,7086,428,3161,608.29
1989-10-021,6581,6981,6481,6683,103,4981,570.62
1989-09-291,6281,6781,6281,6585,907,5621,561.21
1989-09-281,6081,6381,5981,6281,726,5021,532.96
1989-09-271,6281,6381,5881,6082,058,9841,514.12
1989-09-261,6481,6581,5981,6286,032,7431,532.96
1989-09-251,5381,5581,5381,5582,182,1631,467.04
1989-09-221,5081,5381,5081,5281,982,8741,438.79
1989-09-211,4981,5081,4981,498795,1521,410.55
1989-09-201,4881,5081,4881,498501,7271,410.55
1989-09-191,5081,5081,4881,488524,7611,401.13
1989-09-181,5181,5181,5081,508759,1001,419.96
1989-09-141,5181,5181,5081,518680,9871,429.38
1989-09-131,5081,5181,4981,508602,8741,419.96
1989-09-121,5081,5181,4981,508573,8321,419.96
1989-09-111,5181,5181,4881,488568,8241,401.13
1989-09-081,4981,5281,4981,5181,752,5401,429.38
1989-09-071,4881,4981,4781,498572,8301,410.55
1989-09-061,4881,4981,4781,488334,4851,401.13
1989-09-051,4981,4981,4681,488710,0291,401.13
1989-09-041,4881,4981,4681,488463,6721,401.13
1989-09-011,4881,4981,4781,498846,2261,410.55
1989-08-311,5181,5181,4781,488403,5851,401.13
1989-08-301,5381,5481,5081,528830,2031,438.79
1989-08-291,5281,5281,4981,518315,4571,429.38
1989-08-281,5381,5381,5181,518260,3771,429.38
1989-08-251,5281,5381,5181,538490,7111,448.21
1989-08-241,5181,5381,5081,528653,9481,438.79
1989-08-231,5081,5181,4981,518386,5601,429.38
1989-08-221,5181,5181,4981,518510,7401,429.38
1989-08-211,5281,5581,5281,528513,7451,438.79
1989-08-181,5481,5681,5381,558344,4991,467.04
1989-08-171,5581,5581,5481,558375,5441,467.04
1989-08-161,5481,5581,5381,558379,5501,467.04
1989-08-151,5681,5681,5381,548204,2961,457.63
1989-08-141,5681,5681,5581,568270,3921,476.46
1989-08-111,5481,5681,5481,568334,4851,476.46
1989-08-101,5381,5481,5281,548270,3921,457.63
1989-08-091,5381,5581,5381,558321,4661,467.04
1989-08-081,5481,5581,5281,558329,4771,467.04
1989-08-071,5781,5781,5481,548248,3601,457.63
1989-08-041,5781,5781,5581,578667,9681,485.88
1989-08-031,5681,5981,5581,5682,002,9031,476.46
1989-08-021,5281,5681,5281,5682,723,9481,476.46
1989-08-011,4981,5181,4781,5181,127,6341,429.38
1989-07-311,4981,4981,4881,498355,5151,410.55
1989-07-281,4981,4981,4781,488729,0571,401.13
1989-07-271,4681,4981,4681,488608,8821,401.13
1989-07-261,4981,4981,4681,478619,8981,391.71
1989-07-251,4881,4881,4681,488814,1801,401.13
1989-07-241,4781,4981,4781,488575,8351,401.13
1989-07-211,4581,4881,4581,468913,3241,382.30
1989-07-201,4581,4681,4481,458279,4051,372.88
1989-07-191,4581,4681,4481,458187,2711,372.88
1989-07-181,4481,4581,4381,438253,3671,354.05
1989-07-171,4581,4781,4581,45867,0971,372.88
1989-07-141,4881,4881,4681,478438,6361,391.71
1989-07-131,4781,4881,4681,478707,0251,391.71
1989-07-121,4881,4881,4681,468907,3151,382.30
1989-07-111,4981,5181,4681,4882,733,9621,401.13
1989-07-101,4581,5081,4481,4984,179,0571,410.55
1989-07-071,4381,4581,4281,4481,058,5341,363.47
1989-07-061,4581,4581,4281,428956,3861,344.63
1989-07-051,4281,4581,4281,4381,135,6461,354.05
1989-07-041,4181,4481,3981,418787,1411,335.22
1989-07-031,3881,4281,3881,428308,4471,344.63
1989-06-301,4181,4281,3981,408671,9741,325.80
1989-06-291,4581,4781,4181,4382,119,0711,354.05
1989-06-281,4181,4381,3981,4381,342,9461,354.05
1989-06-271,4181,4181,3881,408493,7161,325.80
1989-06-261,4381,4381,3981,398711,0301,316.38
1989-06-231,4681,4781,4181,4383,467,0251,354.05
1989-06-221,3781,4681,3781,4485,658,2001,363.47
1989-06-211,3281,3581,3281,358821,1901,278.72
1989-06-201,2881,3381,2881,338183,2661,259.89
1989-06-191,3081,3181,2981,308125,1811,231.64
1989-06-161,3481,3481,3081,328308,4471,250.47
1989-06-151,3481,3581,3281,348699,0131,269.30
1989-06-141,3381,3381,3081,338308,4471,259.89
1989-06-131,3381,3381,3281,338277,4021,259.89
1989-06-121,3281,3381,3181,318186,2701,241.05
1989-06-091,3481,3481,3281,328219,3181,250.47
1989-06-081,3381,3481,3281,338121,1761,259.89
1989-06-071,3381,3481,3281,348224,3251,269.30
1989-06-061,3181,3481,3081,338176,2551,259.89
1989-06-051,3381,3581,3281,338131,1901,259.89
1989-06-021,3481,3681,3381,338282,4091,259.89
1989-06-011,3581,3681,3381,348388,5631,269.30
1989-05-311,3481,3681,3381,338195,2831,259.89
1989-05-301,3281,3581,3281,328123,1791,250.47
1989-05-291,3581,3581,3281,328139,2021,250.47
1989-05-261,3581,3581,3281,338326,4731,259.89
1989-05-251,3581,3781,3481,358468,6791,278.72
1989-05-241,3681,3681,3381,358715,0361,278.72
1989-05-231,3781,3781,3281,358373,5411,278.72
1989-05-221,3781,3881,3681,378263,3821,297.55
1989-05-191,3781,3781,3581,378307,4461,297.55
1989-05-181,3381,3681,3281,358163,2371,278.72
1989-05-171,3381,3381,3181,338174,2531,259.89
1989-05-161,3381,3381,3081,308241,3501,231.64
1989-05-151,3481,3481,3181,318247,3581,241.05
1989-05-121,3681,3781,3381,338403,5851,259.89
1989-05-111,3681,3781,3681,368295,4281,288.14
1989-05-101,3781,3781,3581,368141,2051,288.14
1989-05-091,3881,3881,3581,358375,5441,278.72
1989-05-081,3881,3881,3581,368425,6171,288.14
1989-05-021,3781,3881,3481,388333,4831,306.97
1989-05-011,3381,3781,3381,378275,3991,297.55
1989-04-281,3581,3581,3281,348505,7331,269.30
1989-04-271,3581,3581,3281,328246,3571,250.47
1989-04-261,3581,3581,3081,318428,6211,241.05
1989-04-251,3881,3881,3481,348402,5831,269.30
1989-04-241,3481,3681,3281,348287,4171,269.30
1989-04-211,3581,3881,3481,348388,5631,269.30
1989-04-201,4281,4281,3881,3981,317,9101,316.38
1989-04-191,4181,4281,3881,4282,861,1471,344.63
1989-04-181,3381,3981,3181,3981,638,3741,316.38
1989-04-171,3381,3481,3281,338267,3881,259.89
1989-04-141,3381,3381,3181,338276,4011,259.89
1989-04-131,3581,3581,3081,318361,5241,241.05
1989-04-121,3581,3681,3181,3481,265,8351,269.30
1989-04-111,2781,3981,2781,3282,130,0871,250.47
1989-04-101,2881,2881,2581,258227,3291,184.56
1989-04-071,2581,2781,2381,268561,8141,193.97
1989-04-061,3081,3081,2581,258193,2801,184.56
1989-04-051,3381,3381,2981,298347,5041,222.22
1989-04-041,3381,3481,3181,318609,8841,241.05
1989-04-031,2681,3481,2681,318948,3741,241.05
1989-03-311,2881,3081,2581,258716,0381,184.56
1989-03-301,2081,2281,1981,228414,6011,156.31
1989-03-291,2181,2281,1981,228112,1631,156.31
1989-03-281,2081,2081,1781,198170,2471,128.06
1989-03-271,1881,1981,1681,168287,4171,099.81
1989-03-241,1981,2081,1781,198260,3771,128.06
1989-03-231,1681,2081,1681,208428,6211,137.48
1989-03-221,1581,1681,1481,158464,6731,090.40
1989-03-201,1781,1781,1481,148496,7201,080.98
1989-03-171,2281,2281,1681,178917,3291,109.23
1989-03-161,2381,2481,2281,228214,3111,156.31
1989-03-151,2481,2481,2281,228269,3901,156.31
1989-03-141,2281,2381,2081,238226,3281,165.73
1989-03-131,2081,2381,1981,238215,3121,165.73
1989-03-101,2181,2281,1981,208188,2731,137.48
1989-03-091,2381,2481,2181,228292,4241,156.31
1989-03-081,2581,2581,2381,238199,2891,165.73
1989-03-071,2481,2681,2381,268207,3001,193.97
1989-03-061,2481,2681,2281,258330,4791,184.56
1989-03-031,3081,3081,2481,248221,3211,175.14
1989-03-021,3181,3281,2981,298565,8201,222.22
1989-03-011,2481,2781,2381,258573,8321,184.56
1989-02-281,2381,2481,2281,248173,2511,175.14
1989-02-271,2481,2781,2281,238312,4531,165.73
1989-02-231,2981,2981,2681,268281,4081,193.97
1989-02-221,3181,3281,2881,298499,7241,222.22
1989-02-211,3381,3381,2981,318296,4301,241.05
1989-02-201,2981,3381,2981,308246,3571,231.64
1989-02-171,2981,3081,2981,308567,8231,231.64
1989-02-161,3381,3381,3081,308387,5621,231.64
1989-02-151,3481,3481,3281,338320,4641,259.89
1989-02-141,3481,3481,3381,348200,2901,269.30
1989-02-131,3481,3581,3381,348264,3831,269.30
1989-02-101,3481,3681,3381,348375,5441,269.30
1989-02-091,3781,3981,3681,368343,4981,288.14
1989-02-081,3381,3981,3381,378740,0731,297.55
1989-02-071,3481,3581,3381,358289,4191,278.72
1989-02-061,3681,3781,3381,338710,0291,259.89
1989-02-031,3481,3581,3381,358335,4861,278.72
1989-02-021,3281,3481,3281,338255,3701,259.89
1989-02-011,3381,3481,3281,338246,3571,259.89
1989-01-311,3581,3581,3281,328270,3921,250.47
1989-01-301,3581,3681,3581,358126,1831,278.72
1989-01-281,3681,3681,3581,358204,2961,278.72
1989-01-271,3681,3781,3581,378314,4561,297.55
1989-01-261,3681,3781,3581,358253,3671,278.72
1989-01-251,3981,3981,3581,358462,6711,278.72
1989-01-241,3781,3981,3681,388488,7081,306.97
1989-01-231,3681,3981,3681,378497,7211,297.55
1989-01-201,3681,3881,3581,378274,3981,297.55
1989-01-191,3881,3981,3681,388293,4251,306.97
1989-01-181,3981,4081,3881,398662,9611,316.38
1989-01-171,3981,4081,3881,408652,9461,325.80
1989-01-131,4181,4181,3781,378943,3671,297.55
1989-01-121,3881,4181,3681,4082,871,1611,325.80
1989-01-111,3081,4081,2981,4083,851,5821,325.80
1989-01-101,2981,3281,2981,3081,752,5401,231.64
1989-01-091,2781,2981,2681,298673,9771,222.22
1989-01-061,2781,2881,2581,268590,8561,193.97
1989-01-051,2681,2781,2581,268291,4221,193.97
1989-01-041,2481,2681,2481,268108,1571,193.97

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