3405 (株)クラレ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,0241,0411,0211,035184,0001,035
1999-12-291,0271,0551,0211,037419,0001,037
1999-12-281,0681,0791,0421,065207,0001,065
1999-12-271,0701,0861,0631,077176,0001,077
1999-12-241,0971,1191,0651,065348,0001,065
1999-12-221,1201,1251,1021,102340,0001,102
1999-12-211,0891,1221,0801,110585,0001,110
1999-12-201,0861,1001,0601,080860,0001,080
1999-12-171,1211,1411,0901,105745,0001,105
1999-12-161,1091,1331,1071,111921,0001,111
1999-12-151,1621,1701,1051,1051,227,0001,105
1999-12-141,1731,2101,1721,180607,0001,180
1999-12-131,2221,2251,1931,213618,0001,213
1999-12-101,2401,2671,2241,2253,109,0001,225
1999-12-091,1901,2151,1861,200845,0001,200
1999-12-081,1771,1841,1511,165970,0001,165
1999-12-071,1591,2001,1581,1951,414,0001,195
1999-12-061,1401,1601,1251,140593,0001,140
1999-12-031,1591,1791,1511,1604,526,0001,160
1999-12-021,1341,1581,1341,150912,0001,150
1999-12-011,1201,1501,1201,139621,0001,139
1999-11-301,1261,1501,1251,150905,0001,150
1999-11-291,1301,1311,1141,123865,0001,123
1999-11-261,1531,1641,1401,145729,0001,145
1999-11-251,1551,1641,1381,152956,0001,152
1999-11-241,1801,2121,1801,193742,0001,193
1999-11-221,2101,2171,1751,178875,0001,178
1999-11-191,2191,2371,2151,2151,603,0001,215
1999-11-181,2801,2801,2081,2141,559,0001,214
1999-11-171,2541,2801,2461,279913,0001,279
1999-11-161,2401,2971,2301,274928,0001,274
1999-11-151,2621,2621,2101,2201,184,0001,220
1999-11-121,2491,3021,2491,302969,0001,302
1999-11-111,3451,3541,2401,2491,524,0001,249
1999-11-101,3561,3641,3401,360753,0001,360
1999-11-091,3521,3751,3501,354769,0001,354
1999-11-081,3651,3651,3321,350604,0001,350
1999-11-051,3651,3651,3431,346631,0001,346
1999-11-041,4001,4181,3631,365623,0001,365
1999-11-021,4101,4101,3801,380400,0001,380
1999-11-011,4201,4261,4011,403489,0001,403
1999-10-291,4001,4241,4001,400680,0001,400
1999-10-281,3801,4021,3721,373620,0001,373
1999-10-271,4001,4001,3601,360309,0001,360
1999-10-261,3891,4051,3821,400662,0001,400
1999-10-251,4101,4101,3621,382611,0001,382
1999-10-221,3571,4101,3451,403993,0001,403
1999-10-211,3131,3171,3001,317448,0001,317
1999-10-201,2951,3241,2951,323681,0001,323
1999-10-191,3141,3141,2941,303637,0001,303
1999-10-181,3001,3151,2811,314736,0001,314
1999-10-151,2891,3081,2801,300478,0001,300
1999-10-141,2871,2871,2731,283286,0001,283
1999-10-131,3181,3181,2751,278455,0001,278
1999-10-121,3001,3411,3001,338361,0001,338
1999-10-081,3181,3251,2851,320892,0001,320
1999-10-071,3051,3071,2991,305576,0001,305
1999-10-061,3001,3061,2901,299342,0001,299
1999-10-051,3051,3051,2861,288303,0001,288
1999-10-041,2891,3081,2791,293476,0001,293
1999-10-011,2441,2891,2441,289812,0001,289
1999-09-301,2551,2841,2411,248813,0001,248
1999-09-291,2301,2491,2251,249624,0001,249
1999-09-281,2151,2301,2151,225837,0001,225
1999-09-271,2151,2181,1941,206920,0001,206
1999-09-241,2241,2341,2101,221836,0001,221
1999-09-221,2551,2901,2351,2431,119,0001,243
1999-09-211,2761,2951,2681,295799,0001,295
1999-09-201,3101,3101,2721,276411,0001,276
1999-09-171,2761,3111,2721,300662,0001,300
1999-09-161,3351,3351,2761,296625,0001,296
1999-09-141,3121,3501,3021,350361,0001,350
1999-09-131,2951,3281,2951,326372,0001,326
1999-09-101,2901,3061,2831,2922,292,0001,292
1999-09-091,3131,3151,3001,300228,0001,300
1999-09-081,2811,2991,2791,299308,0001,299
1999-09-071,3151,3241,2911,292302,0001,292
1999-09-061,2891,3241,2891,324272,0001,324
1999-09-031,3031,3191,2921,292366,0001,292
1999-09-021,2901,3081,2781,303842,0001,303
1999-09-011,3241,3341,3001,303910,0001,303
1999-08-311,3341,3401,3161,316587,0001,316
1999-08-301,3411,3551,3341,354489,0001,354
1999-08-271,3681,3691,3411,341479,0001,341
1999-08-261,3521,3521,3351,351491,0001,351
1999-08-251,3761,3841,3351,352320,0001,352
1999-08-241,4111,4121,3521,356255,0001,356
1999-08-231,3941,4101,3671,410377,0001,410
1999-08-201,3831,4001,3691,387542,0001,387
1999-08-191,3191,3991,3151,383737,0001,383
1999-08-181,3331,3391,3101,315747,0001,315
1999-08-171,3181,3351,3121,330605,0001,330
1999-08-161,3141,3271,3111,311614,0001,311
1999-08-131,3171,3171,3061,306982,0001,306
1999-08-121,3251,3251,3111,317486,0001,317
1999-08-111,3251,3381,3131,320295,0001,320
1999-08-101,3531,3531,3241,335553,0001,335
1999-08-091,3131,3481,3121,335652,0001,335
1999-08-061,3331,3331,3101,313803,0001,313
1999-08-051,3381,3601,3211,345656,0001,345
1999-08-041,3431,3481,3301,340346,0001,340
1999-08-031,3561,3561,3281,343691,0001,343
1999-08-021,3311,3411,3311,336237,0001,336
1999-07-301,3381,3501,3301,350552,0001,350
1999-07-291,3571,3601,3331,338597,0001,338
1999-07-281,3771,3771,3521,352365,0001,352
1999-07-271,3551,3701,3531,362368,0001,362
1999-07-261,3631,3741,3451,370463,0001,370
1999-07-231,3621,3861,3501,376721,0001,376
1999-07-221,4131,4131,3621,362731,0001,362
1999-07-211,4111,4221,4011,403487,0001,403
1999-07-191,4621,4621,4181,431290,0001,431
1999-07-161,4401,4741,4401,4421,069,0001,442
1999-07-151,4491,4491,4251,437719,0001,437
1999-07-141,4391,4551,4291,439505,0001,439
1999-07-131,4491,4751,4361,4491,239,0001,449
1999-07-121,4381,4411,4151,439412,0001,439
1999-07-091,4491,4491,4101,4181,102,0001,418
1999-07-081,4291,4791,4011,464754,0001,464
1999-07-071,4581,4601,4261,426521,0001,426
1999-07-061,4501,4701,4501,458511,0001,458
1999-07-051,5001,5171,4551,467576,0001,467
1999-07-021,5171,5171,4941,502686,0001,502
1999-07-011,4961,5221,4891,4971,420,0001,497
1999-06-301,4801,4991,4511,456786,0001,456
1999-06-291,4231,4501,4211,4464,414,0001,446
1999-06-281,4081,4281,4061,420452,0001,420
1999-06-251,4231,4281,4021,428458,0001,428
1999-06-241,4441,4501,4261,428791,0001,428
1999-06-231,4211,4751,4201,4501,330,0001,450
1999-06-221,3931,4251,3851,420988,0001,420
1999-06-211,3951,4101,3911,4001,095,0001,400
1999-06-181,4001,4041,3751,375880,0001,375
1999-06-171,3801,4001,3791,391960,0001,391
1999-06-161,3741,3761,3631,373525,0001,373
1999-06-151,3651,3791,3401,3771,634,0001,377
1999-06-141,3581,3581,3401,345853,0001,345
1999-06-111,3381,3581,3381,3572,976,0001,357
1999-06-101,3501,3581,3391,358895,0001,358
1999-06-091,3241,3451,3231,344510,0001,344
1999-06-081,3101,3251,3101,324341,0001,324
1999-06-071,3091,3191,3021,305548,0001,305
1999-06-041,3181,3251,3061,308472,0001,308
1999-06-031,3541,3541,3151,320523,0001,320
1999-06-021,3221,3541,3221,353658,0001,353
1999-06-011,3091,3391,3071,332555,0001,332
1999-05-311,3201,3301,2951,295425,0001,295
1999-05-281,3151,3161,3031,316351,0001,316
1999-05-271,3241,3291,3061,324336,0001,324
1999-05-261,3211,3211,3051,306486,0001,306
1999-05-251,3121,3331,3111,321399,0001,321
1999-05-241,3101,3211,3051,307232,0001,307
1999-05-211,3181,3211,2991,314610,0001,314
1999-05-201,3191,3191,3011,307738,0001,307
1999-05-191,3301,3451,3071,3151,018,0001,315
1999-05-181,3581,3601,3201,330920,0001,330
1999-05-171,3551,3691,3431,344473,0001,344
1999-05-141,3691,3691,3461,364782,0001,364
1999-05-131,3581,3601,3501,355306,0001,355
1999-05-121,3601,3751,3431,343545,0001,343
1999-05-111,3801,3801,3521,353388,0001,353
1999-05-101,3821,3821,3621,380273,0001,380
1999-05-071,3651,3841,3611,382656,0001,382
1999-05-061,3821,3851,3651,385421,0001,385
1999-04-301,3831,3831,3601,360315,0001,360
1999-04-281,3601,3801,3601,379762,0001,379
1999-04-271,3511,3531,3391,343818,0001,343
1999-04-261,3711,3751,3511,351470,0001,351
1999-04-231,3551,3741,3531,373521,0001,373
1999-04-221,3501,3581,3281,348881,0001,348
1999-04-211,3601,3601,3401,356698,0001,356
1999-04-201,3461,3801,3391,380819,0001,380
1999-04-191,3751,3811,3501,3601,141,0001,360
1999-04-161,3901,3981,3771,392646,0001,392
1999-04-151,3641,3951,3601,392857,0001,392
1999-04-141,3541,3591,3341,356705,0001,356
1999-04-131,3191,3551,3191,3541,174,0001,354
1999-04-121,3011,3161,3011,313974,0001,313
1999-04-091,3691,3691,3131,3161,674,0001,316
1999-04-081,3301,3301,3101,310575,0001,310
1999-04-071,3251,3301,3171,330841,0001,330
1999-04-061,3041,3251,3031,3251,004,0001,325
1999-04-051,3101,3171,2991,301559,0001,301
1999-04-021,3171,3201,3021,317751,0001,317
1999-04-011,2811,3011,2781,291964,0001,291
1999-03-311,2881,2941,2751,285808,0001,285
1999-03-301,2891,2891,2621,272564,0001,272
1999-03-291,2701,2851,2691,281998,0001,281
1999-03-261,2441,2691,2441,269863,0001,269
1999-03-251,2201,2391,2151,2381,813,0001,238
1999-03-241,2121,2231,2021,202843,0001,202
1999-03-231,2301,2391,2111,212602,0001,212
1999-03-191,2201,2401,2151,2401,001,0001,240
1999-03-181,2111,2261,2081,210802,0001,210
1999-03-171,2231,2321,2181,2311,057,0001,231
1999-03-161,2051,2321,2051,232671,0001,232
1999-03-151,2081,2251,2041,225709,0001,225
1999-03-121,2251,2251,2001,2092,368,0001,209
1999-03-111,2151,2251,2071,2161,215,0001,216
1999-03-101,2101,2151,2001,215944,0001,215
1999-03-091,1941,2091,1941,209824,0001,209
1999-03-081,1851,2041,1801,1871,316,0001,187
1999-03-051,1651,1851,1601,1851,088,0001,185
1999-03-041,1701,1701,1501,162739,0001,162
1999-03-031,1731,1731,1631,172379,0001,172
1999-03-021,1791,1791,1611,162594,0001,162
1999-03-011,1651,1761,1651,166487,0001,166
1999-02-261,1801,1801,1651,167594,0001,167
1999-02-251,1791,1791,1701,179389,0001,179
1999-02-241,1711,1851,1691,179430,0001,179
1999-02-231,1711,1791,1601,179531,0001,179
1999-02-221,1701,1701,1581,162443,0001,162
1999-02-191,1771,1771,1531,155762,0001,155
1999-02-181,1901,1911,1651,177566,0001,177
1999-02-171,1981,1991,1861,190563,0001,190
1999-02-161,1821,1941,1821,189625,0001,189
1999-02-151,1741,1821,1741,181323,0001,181
1999-02-121,1641,1781,1641,170720,0001,170
1999-02-101,1651,1771,1541,1641,045,0001,164
1999-02-091,1911,1951,1781,178612,0001,178
1999-02-081,2021,2101,1951,195328,0001,195
1999-02-051,2131,2151,2001,212460,0001,212
1999-02-041,2121,2161,2091,214480,0001,214
1999-02-031,2121,2181,2101,218219,0001,218
1999-02-021,2261,2261,2131,220275,0001,220
1999-02-011,2251,2331,2181,226276,0001,226
1999-01-291,2241,2291,2121,214527,0001,214
1999-01-281,2241,2241,2121,212260,0001,212
1999-01-271,2191,2281,2181,218281,0001,218
1999-01-261,2251,2301,2181,223435,0001,223
1999-01-251,1991,2201,1991,212354,0001,212
1999-01-221,2041,2201,1981,199576,0001,199
1999-01-211,2241,2251,2081,210695,0001,210
1999-01-201,2101,2291,2101,226638,0001,226
1999-01-191,1891,2101,1861,210431,0001,210
1999-01-181,1931,1991,1841,188336,0001,188
1999-01-141,1911,2101,1871,204977,0001,204
1999-01-131,2251,2301,2051,208580,0001,208
1999-01-121,2251,2351,2181,225353,0001,225
1999-01-111,2291,2381,2251,230409,0001,230
1999-01-081,2311,2371,2251,226441,0001,226
1999-01-071,2491,2501,2311,231279,0001,231
1999-01-061,2401,2431,2351,240567,0001,240
1999-01-051,2451,2451,2401,240535,0001,240
1999-01-041,2471,2591,2451,245188,0001,245

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