1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 1990年

3405 (株)クラレ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,2681,2781,2581,278342,4961,203.39
1990-12-271,2581,2781,2581,258338,4911,184.56
1990-12-261,2481,2581,2381,248309,4481,175.14
1990-12-251,2581,2681,2381,248252,3661,175.14
1990-12-211,2381,2781,2281,278414,6011,203.39
1990-12-201,2581,2781,2481,258611,8871,184.56
1990-12-191,2781,2981,2581,268920,3341,193.97
1990-12-181,2481,2581,2281,258457,6631,184.56
1990-12-171,2081,2581,2081,248261,3791,175.14
1990-12-141,2281,2581,2281,2281,864,7021,156.31
1990-12-131,2581,2881,2481,288724,0491,212.81
1990-12-121,2681,2981,2581,258510,7401,184.56
1990-12-111,1981,2781,1981,268303,4401,193.97
1990-12-101,2181,2381,1981,238274,3981,165.73
1990-12-071,1781,2281,1781,198422,6121,128.06
1990-12-061,1681,1981,1481,168273,3961,099.81
1990-12-051,1581,1581,0981,148425,6171,080.98
1990-12-041,1481,1481,1281,128408,5921,062.15
1990-12-031,2081,2381,1881,188248,3601,118.64
1990-11-301,1681,1881,1481,188272,3951,118.64
1990-11-291,1981,1981,1781,198409,5941,128.06
1990-11-281,2481,2581,1881,188436,6331,118.64
1990-11-271,2381,2681,2381,258507,7361,184.56
1990-11-261,2381,2781,2381,258246,3571,184.56
1990-11-221,2481,2681,2381,248758,0991,175.14
1990-11-211,2881,2881,2481,258627,9101,184.56
1990-11-201,3081,3281,2881,308753,0911,231.64
1990-11-191,3281,3481,2981,348367,5331,269.30
1990-11-161,2881,3081,2881,308365,5301,231.64
1990-11-151,3281,3281,3081,318289,4191,241.05
1990-11-141,3581,3581,3081,328813,1791,250.47
1990-11-131,3681,3881,3481,358920,3341,278.72
1990-11-091,3181,3381,3081,328588,8531,250.47
1990-11-081,2581,3381,2581,3381,114,6151,259.89
1990-11-071,2881,3181,2881,308666,9671,231.64
1990-11-061,3581,3781,2981,318755,0941,241.05
1990-11-051,3681,3881,3381,348477,6921,269.30
1990-11-021,3181,3481,3181,348778,1281,269.30
1990-11-011,3781,3781,3481,358915,3271,278.72
1990-10-311,3981,4181,3681,3781,610,3341,297.55
1990-10-301,4281,4381,3781,3984,083,9191,316.38
1990-10-291,3781,4381,3781,4085,336,7341,325.80
1990-10-261,2881,3781,2781,3681,890,7401,288.14
1990-10-251,3081,3081,2881,308503,7301,231.64
1990-10-241,2881,2881,2581,288688,9991,212.81
1990-10-231,3081,3181,2881,308535,7761,231.64
1990-10-221,2781,2981,2781,288785,1381,212.81
1990-10-191,2881,3181,2881,2981,008,4621,222.22
1990-10-181,2881,2981,2781,298632,9171,222.22
1990-10-171,2781,2981,2781,278732,0611,203.39
1990-10-161,2781,2981,2581,298677,9831,222.22
1990-10-151,2481,2681,2181,258488,7081,184.56
1990-10-121,1881,2081,1781,178429,6231,109.23
1990-10-111,2081,2381,2081,218291,4221,146.89
1990-10-091,2681,2981,2581,268513,7451,193.97
1990-10-081,2281,2681,2281,258670,9721,184.56
1990-10-051,2481,2681,2281,2481,092,5831,175.14
1990-10-041,2281,2481,2081,228284,4121,156.31
1990-10-031,2581,2981,2381,248706,0231,175.14
1990-10-021,1781,3181,1781,2982,302,3371,222.22
1990-10-011,1681,1781,0681,1581,214,7611,090.40
1990-09-281,1781,2081,1181,198692,0031,128.06
1990-09-271,1981,2381,1581,198754,0931,128.06
1990-09-261,2781,2881,2181,218736,0671,146.89
1990-09-251,2981,3181,2981,298345,5011,222.22
1990-09-211,2181,3581,2181,3581,059,5361,278.72
1990-09-201,2781,2881,2481,248628,9111,175.14
1990-09-191,2781,3181,2681,298422,6121,222.22
1990-09-181,2681,2881,2181,288589,8551,212.81
1990-09-171,3281,3281,2781,288672,9751,212.81
1990-09-141,3681,4081,3381,3482,355,4141,269.30
1990-09-131,3581,4081,3481,3884,549,5941,306.97
1990-09-121,3281,3581,3281,3281,020,4791,250.47
1990-09-111,3381,3581,3181,328821,1901,250.47
1990-09-101,3081,3481,2881,348623,9041,269.30
1990-09-071,2181,2881,1781,288628,9111,212.81
1990-09-061,2281,2281,1781,198439,6371,128.06
1990-09-051,2681,2681,1481,208663,9621,137.48
1990-09-041,3181,3381,2681,278626,9091,203.39
1990-09-031,3681,3981,2781,2782,137,0971,203.39
1990-08-311,3381,3981,3181,3682,148,1131,288.14
1990-08-301,2081,2581,1781,258503,7301,184.56
1990-08-291,2081,2081,1581,158205,2981,090.40
1990-08-281,1881,1981,1481,168420,6101,099.81
1990-08-271,1381,1481,1181,128242,3511,062.15
1990-08-241,1481,2381,1081,108656,9521,043.31
1990-08-231,1781,1881,1381,168408,5921,099.81
1990-08-221,2081,2381,1781,238460,6681,165.73
1990-08-211,2481,2481,2281,228246,3571,156.31
1990-08-201,2281,2881,2181,228249,3611,156.31
1990-08-171,2581,2981,2281,248354,5141,175.14
1990-08-161,2881,3381,2881,338231,3351,259.89
1990-08-151,3181,3481,2981,328333,4831,250.47
1990-08-141,2281,2981,2281,258203,2951,184.56
1990-08-131,2681,2681,2081,228603,8751,156.31
1990-08-101,3181,3181,2681,278579,8401,203.39
1990-08-091,2981,3181,2781,278665,9651,203.39
1990-08-081,2681,3681,2581,348679,9851,269.30
1990-08-071,2481,3281,2481,258527,7651,184.56
1990-08-061,3081,3481,3081,328322,4671,250.47
1990-08-031,3881,3981,3681,368449,6521,288.14
1990-08-021,4381,4581,3481,4481,348,9551,363.47
1990-08-011,4681,4781,4181,438495,7181,354.05
1990-07-311,4381,4681,4281,448344,4991,363.47
1990-07-301,4581,4581,4281,438356,5171,354.05
1990-07-271,4981,4981,4481,468672,9751,382.30
1990-07-261,5181,5281,4981,498397,5761,410.55
1990-07-251,5081,5181,5081,508229,3321,419.96
1990-07-241,5381,5381,4981,508386,5601,419.96
1990-07-231,5781,5781,5481,548253,3671,457.63
1990-07-201,5881,5881,5681,578279,4051,485.88
1990-07-191,5881,5881,5681,588379,5501,495.29
1990-07-181,5981,5981,5781,588821,1901,495.29
1990-07-171,5881,5981,5781,598581,8431,504.71
1990-07-161,5681,5781,5581,558195,2831,467.04
1990-07-131,5881,5881,5681,568523,7591,476.46
1990-07-121,5781,5881,5581,578421,6111,485.88
1990-07-111,5481,5781,5481,578212,3081,485.88
1990-07-101,5881,5881,5481,548460,6681,457.63
1990-07-091,5981,6081,5781,588904,3111,495.29
1990-07-061,5781,5981,5681,588776,1251,495.29
1990-07-051,5681,5981,5581,568886,2841,476.46
1990-07-041,5581,5781,5581,568607,8811,476.46
1990-07-031,5581,5581,5181,538317,4601,448.21
1990-07-021,5781,5781,5481,558389,5651,467.04
1990-06-291,5681,5981,5581,5781,277,8521,485.88
1990-06-281,5681,5681,5481,568421,6111,476.46
1990-06-271,5281,5681,5081,558564,8191,467.04
1990-06-261,5081,5181,4981,498443,6431,410.55
1990-06-251,4981,5281,4881,498552,8011,410.55
1990-06-221,5681,5781,5281,528640,9291,438.79
1990-06-211,6081,6181,5681,5882,193,1781,495.29
1990-06-201,5381,6181,5281,6082,687,8951,514.12
1990-06-191,5081,5381,4981,528358,5201,438.79
1990-06-181,5581,5581,5281,538382,5541,448.21
1990-06-151,4781,5681,4781,5481,556,2551,457.63
1990-06-141,4681,4981,4581,488864,2531,401.13
1990-06-131,4881,4981,4381,468382,5541,382.30
1990-06-121,4881,5081,4781,498393,5701,410.55
1990-06-111,5181,5281,4981,508489,7101,419.96
1990-06-081,5181,5381,5181,518695,0071,429.38
1990-06-071,5081,5281,5081,518542,7871,429.38
1990-06-061,5381,5481,5281,528575,8351,438.79
1990-06-051,5381,5581,5381,548255,3701,457.63
1990-06-041,5381,5581,5181,558337,4891,467.04
1990-06-011,5381,5481,5281,528313,4541,438.79
1990-05-311,5481,5481,5181,548287,4171,457.63
1990-05-301,5181,5281,5081,528451,6551,438.79
1990-05-291,5381,5581,5081,508522,7581,419.96
1990-05-281,5581,5781,5481,568575,8351,476.46
1990-05-251,5781,5781,5381,538639,9271,448.21
1990-05-241,5481,5681,5281,568823,1931,476.46
1990-05-231,5581,5581,5281,5281,116,6181,438.79
1990-05-221,5081,5381,5081,528644,9351,438.79
1990-05-211,5381,5781,4981,528983,4251,438.79
1990-05-181,5381,5881,5181,5281,746,5311,438.79
1990-05-171,4781,5481,4581,5082,519,6521,419.96
1990-05-161,4581,4581,4281,458464,6731,372.88
1990-05-151,4681,4681,4481,458548,7951,372.88
1990-05-141,4281,4681,4281,448348,5051,363.47
1990-05-111,4081,4381,4081,438702,0171,354.05
1990-05-101,4281,4381,4181,418557,8081,335.22
1990-05-091,4381,4481,4281,438249,3611,354.05
1990-05-081,4281,4781,4281,478332,4821,391.71
1990-05-071,4781,4981,4681,488636,9231,401.13
1990-05-021,3881,4181,3881,398208,3021,316.38
1990-05-011,3881,3981,3881,39868,0991,316.38
1990-04-271,3881,4081,3781,408448,6501,325.80
1990-04-261,3981,4181,3881,388240,3481,306.97
1990-04-251,3981,4281,3781,398247,3581,316.38
1990-04-241,3781,4381,3781,418263,3821,335.22
1990-04-231,4581,4581,4281,458154,2241,372.88
1990-04-201,4781,4781,4481,458213,3091,372.88
1990-04-191,4481,4781,4381,478389,5651,391.71
1990-04-181,3681,4081,3581,408280,4061,325.80
1990-04-171,3581,3781,3581,368277,4021,288.14
1990-04-161,4081,4081,3581,368140,2031,288.14
1990-04-131,4281,4281,3681,408173,2511,325.80
1990-04-121,4281,4281,3881,428491,7131,344.63
1990-04-111,3881,4281,3881,388203,2951,306.97
1990-04-101,3781,4281,3781,408250,3631,325.80
1990-04-091,4481,4481,4181,438215,3121,354.05
1990-04-061,4781,4781,3681,398542,7871,316.38
1990-04-051,3181,4181,2681,418477,6921,335.22
1990-04-041,4381,4581,3081,378454,6591,297.55
1990-04-031,4281,4481,3381,398621,9011,316.38
1990-04-021,3681,4481,3581,448630,9141,363.47
1990-03-301,5281,5281,4581,468701,0161,382.30
1990-03-291,4981,5281,4981,508650,9431,419.96
1990-03-281,4881,5181,4481,508626,9091,419.96
1990-03-271,4781,5281,4181,518381,5531,429.38
1990-03-261,4581,5381,4481,538741,0741,448.21
1990-03-231,3081,4281,2481,418680,9871,335.22
1990-03-221,2381,3481,2381,288401,5821,212.81
1990-03-201,3581,3881,2981,358557,8081,278.72
1990-03-191,4081,4181,3081,368455,6601,288.14
1990-03-161,4081,4381,4081,428263,3821,344.63
1990-03-151,4381,4381,3981,418372,5401,335.22
1990-03-141,4181,4381,3781,418686,9961,335.22
1990-03-131,4381,4381,4181,428297,4311,344.63
1990-03-121,4681,4781,4481,448434,6301,363.47
1990-03-091,4781,4981,4481,468591,8581,382.30
1990-03-081,4281,4681,4181,438388,5631,354.05
1990-03-071,4881,4881,4081,438282,4091,354.05
1990-03-061,4981,4981,4681,478235,3411,391.71
1990-03-051,5181,5181,4981,498200,2901,410.55
1990-03-021,5381,5381,4981,528348,5051,438.79
1990-03-011,5481,5481,5081,508452,6561,419.96
1990-02-281,5181,5281,4981,518485,7041,429.38
1990-02-271,4681,5281,4181,528440,6391,438.79
1990-02-261,4581,4681,3981,428496,7201,344.63
1990-02-231,5281,5481,4981,508508,7371,419.96
1990-02-221,6081,6281,4581,548667,9681,457.63
1990-02-211,6281,6581,6181,618414,6011,523.54
1990-02-201,6381,6481,6181,628447,6491,532.96
1990-02-191,6981,6981,6481,658358,5201,561.21
1990-02-161,6981,6981,6681,6881,007,4601,589.45
1990-02-151,6781,6981,6481,698805,1671,598.87
1990-02-141,6681,6881,6581,668233,3381,570.62
1990-02-131,6981,6981,6681,698445,6461,598.87
1990-02-091,6881,6981,6481,698420,6101,598.87
1990-02-081,6281,6681,6281,668344,4991,570.62
1990-02-071,6581,6581,6181,628486,7051,532.96
1990-02-061,6781,6881,6581,668519,7531,570.62
1990-02-051,7081,7181,6681,668804,1651,570.62
1990-02-021,6781,7081,6781,708837,2131,608.29
1990-02-011,6781,6881,6681,678502,7291,580.04
1990-01-311,6781,6781,6481,668317,4601,570.62
1990-01-301,6881,6981,6681,668653,9481,570.62
1990-01-291,6781,6781,6481,668269,3901,570.62
1990-01-261,6581,6781,6281,648459,6661,551.79
1990-01-251,6581,6781,6581,658315,4571,561.21
1990-01-241,6881,6881,6581,658319,4631,561.21
1990-01-231,6781,6981,6581,688618,8971,589.45
1990-01-221,6481,6981,6381,698619,8981,598.87
1990-01-191,6281,6481,6181,628403,5851,532.96
1990-01-181,6781,6881,6481,658383,5561,561.21
1990-01-171,7271,7271,6681,668673,9771,570.62
1990-01-161,7181,7181,6781,698344,4991,598.87
1990-01-121,7771,7771,7371,737671,9741,635.59
1990-01-111,7471,7571,7181,757691,0011,654.43
1990-01-101,7471,7471,7181,718686,9961,617.70
1990-01-091,7771,7771,7081,737768,1131,635.59
1990-01-081,7871,8071,7671,7871,701,4661,682.67
1990-01-051,8171,8271,7571,7872,119,0711,682.67
1990-01-041,8471,8571,8071,8071,298,8821,701.51

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