3405 (株)クラレ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 830 | 838 | 818 | 837 | 231,000 | 837 |
| 2001-12-27 | 810 | 830 | 807 | 830 | 443,000 | 830 |
| 2001-12-26 | 824 | 835 | 820 | 820 | 476,000 | 820 |
| 2001-12-25 | 809 | 830 | 804 | 816 | 663,000 | 816 |
| 2001-12-21 | 802 | 823 | 802 | 810 | 790,000 | 810 |
| 2001-12-20 | 832 | 832 | 797 | 810 | 1,171,000 | 810 |
| 2001-12-19 | 830 | 840 | 829 | 832 | 809,000 | 832 |
| 2001-12-18 | 820 | 830 | 814 | 824 | 697,000 | 824 |
| 2001-12-17 | 823 | 825 | 801 | 805 | 646,000 | 805 |
| 2001-12-14 | 802 | 834 | 793 | 833 | 4,061,000 | 833 |
| 2001-12-13 | 837 | 837 | 790 | 792 | 1,043,000 | 792 |
| 2001-12-12 | 810 | 842 | 803 | 837 | 1,158,000 | 837 |
| 2001-12-11 | 802 | 808 | 794 | 806 | 464,000 | 806 |
| 2001-12-10 | 816 | 816 | 791 | 802 | 632,000 | 802 |
| 2001-12-07 | 785 | 811 | 785 | 806 | 698,000 | 806 |
| 2001-12-06 | 803 | 810 | 784 | 785 | 721,000 | 785 |
| 2001-12-05 | 813 | 813 | 781 | 787 | 640,000 | 787 |
| 2001-12-04 | 811 | 819 | 802 | 813 | 741,000 | 813 |
| 2001-12-03 | 815 | 816 | 793 | 801 | 805,000 | 801 |
| 2001-11-30 | 800 | 816 | 792 | 805 | 1,606,000 | 805 |
| 2001-11-29 | 781 | 800 | 781 | 790 | 876,000 | 790 |
| 2001-11-28 | 795 | 804 | 777 | 779 | 1,282,000 | 779 |
| 2001-11-27 | 801 | 811 | 790 | 790 | 1,257,000 | 790 |
| 2001-11-26 | 798 | 814 | 797 | 811 | 1,219,000 | 811 |
| 2001-11-22 | 763 | 788 | 756 | 781 | 1,156,000 | 781 |
| 2001-11-21 | 746 | 765 | 738 | 753 | 709,000 | 753 |
| 2001-11-20 | 750 | 750 | 726 | 746 | 1,136,000 | 746 |
| 2001-11-19 | 719 | 745 | 719 | 730 | 1,551,000 | 730 |
| 2001-11-16 | 709 | 725 | 690 | 708 | 1,022,000 | 708 |
| 2001-11-15 | 704 | 715 | 689 | 703 | 945,000 | 703 |
| 2001-11-14 | 719 | 732 | 712 | 714 | 322,000 | 714 |
| 2001-11-13 | 716 | 720 | 690 | 712 | 522,000 | 712 |
| 2001-11-12 | 752 | 760 | 732 | 732 | 611,000 | 732 |
| 2001-11-09 | 741 | 754 | 729 | 732 | 802,000 | 732 |
| 2001-11-08 | 738 | 739 | 726 | 738 | 513,000 | 738 |
| 2001-11-07 | 732 | 742 | 712 | 718 | 368,000 | 718 |
| 2001-11-06 | 752 | 752 | 730 | 732 | 414,000 | 732 |
| 2001-11-05 | 727 | 750 | 727 | 742 | 441,000 | 742 |
| 2001-11-02 | 725 | 730 | 715 | 717 | 728,000 | 717 |
| 2001-11-01 | 754 | 754 | 711 | 725 | 858,000 | 725 |
| 2001-10-31 | 743 | 765 | 740 | 764 | 557,000 | 764 |
| 2001-10-30 | 719 | 752 | 716 | 748 | 524,000 | 748 |
| 2001-10-29 | 769 | 769 | 719 | 726 | 540,000 | 726 |
| 2001-10-26 | 767 | 784 | 767 | 775 | 689,000 | 775 |
| 2001-10-25 | 740 | 778 | 740 | 759 | 826,000 | 759 |
| 2001-10-24 | 716 | 742 | 716 | 730 | 838,000 | 730 |
| 2001-10-23 | 717 | 725 | 708 | 716 | 747,000 | 716 |
| 2001-10-22 | 749 | 749 | 725 | 727 | 957,000 | 727 |
| 2001-10-19 | 699 | 723 | 699 | 710 | 936,000 | 710 |
| 2001-10-18 | 680 | 696 | 680 | 689 | 1,105,000 | 689 |
| 2001-10-17 | 675 | 701 | 671 | 686 | 1,223,000 | 686 |
| 2001-10-16 | 662 | 678 | 656 | 675 | 562,000 | 675 |
| 2001-10-15 | 680 | 680 | 656 | 672 | 751,000 | 672 |
| 2001-10-12 | 677 | 689 | 647 | 670 | 1,596,000 | 670 |
| 2001-10-11 | 649 | 670 | 642 | 667 | 1,341,000 | 667 |
| 2001-10-10 | 655 | 659 | 640 | 645 | 1,033,000 | 645 |
| 2001-10-09 | 655 | 671 | 654 | 665 | 748,000 | 665 |
| 2001-10-05 | 680 | 685 | 660 | 675 | 811,000 | 675 |
| 2001-10-04 | 704 | 713 | 698 | 706 | 848,000 | 706 |
| 2001-10-03 | 719 | 719 | 670 | 674 | 1,418,000 | 674 |
| 2001-10-02 | 720 | 725 | 692 | 718 | 1,642,000 | 718 |
| 2001-10-01 | 710 | 730 | 691 | 730 | 894,000 | 730 |
| 2001-09-28 | 682 | 690 | 677 | 690 | 594,000 | 690 |
| 2001-09-27 | 657 | 679 | 643 | 679 | 556,000 | 679 |
| 2001-09-26 | 659 | 670 | 645 | 657 | 903,000 | 657 |
| 2001-09-25 | 649 | 655 | 628 | 640 | 570,000 | 640 |
| 2001-09-21 | 620 | 626 | 605 | 623 | 1,260,000 | 623 |
| 2001-09-20 | 639 | 645 | 623 | 633 | 1,695,000 | 633 |
| 2001-09-19 | 645 | 666 | 645 | 659 | 1,013,000 | 659 |
| 2001-09-18 | 645 | 678 | 645 | 665 | 1,132,000 | 665 |
| 2001-09-17 | 647 | 654 | 631 | 645 | 768,000 | 645 |
| 2001-09-14 | 658 | 708 | 658 | 706 | 1,602,000 | 706 |
| 2001-09-13 | 655 | 681 | 626 | 668 | 736,000 | 668 |
| 2001-09-12 | 663 | 686 | 663 | 666 | 391,000 | 666 |
| 2001-09-11 | 710 | 729 | 702 | 713 | 954,000 | 713 |
| 2001-09-10 | 730 | 748 | 707 | 729 | 1,576,000 | 729 |
| 2001-09-07 | 724 | 731 | 709 | 712 | 740,000 | 712 |
| 2001-09-06 | 734 | 748 | 725 | 734 | 602,000 | 734 |
| 2001-09-05 | 754 | 754 | 732 | 745 | 825,000 | 745 |
| 2001-09-04 | 751 | 758 | 721 | 754 | 948,000 | 754 |
| 2001-09-03 | 780 | 780 | 750 | 750 | 875,000 | 750 |
| 2001-08-31 | 765 | 779 | 765 | 779 | 780,000 | 779 |
| 2001-08-30 | 771 | 785 | 770 | 773 | 1,088,000 | 773 |
| 2001-08-29 | 765 | 777 | 761 | 772 | 597,000 | 772 |
| 2001-08-28 | 767 | 772 | 759 | 766 | 958,000 | 766 |
| 2001-08-27 | 779 | 789 | 761 | 766 | 1,023,000 | 766 |
| 2001-08-24 | 795 | 798 | 782 | 787 | 950,000 | 787 |
| 2001-08-23 | 800 | 810 | 794 | 800 | 603,000 | 800 |
| 2001-08-22 | 801 | 818 | 795 | 809 | 912,000 | 809 |
| 2001-08-21 | 824 | 824 | 801 | 804 | 522,000 | 804 |
| 2001-08-20 | 844 | 844 | 816 | 816 | 507,000 | 816 |
| 2001-08-17 | 845 | 845 | 822 | 836 | 1,020,000 | 836 |
| 2001-08-16 | 857 | 857 | 843 | 845 | 673,000 | 845 |
| 2001-08-15 | 858 | 860 | 845 | 850 | 431,000 | 850 |
| 2001-08-14 | 835 | 860 | 835 | 858 | 818,000 | 858 |
| 2001-08-13 | 850 | 855 | 825 | 840 | 872,000 | 840 |
| 2001-08-10 | 861 | 871 | 845 | 859 | 965,000 | 859 |
| 2001-08-09 | 880 | 880 | 864 | 864 | 609,000 | 864 |
| 2001-08-08 | 873 | 884 | 871 | 878 | 479,000 | 878 |
| 2001-08-07 | 877 | 879 | 862 | 873 | 939,000 | 873 |
| 2001-08-06 | 879 | 887 | 873 | 883 | 519,000 | 883 |
| 2001-08-03 | 884 | 890 | 875 | 880 | 1,208,000 | 880 |
| 2001-08-02 | 894 | 894 | 875 | 885 | 1,348,000 | 885 |
| 2001-08-01 | 886 | 891 | 873 | 877 | 792,000 | 877 |
| 2001-07-31 | 866 | 905 | 866 | 884 | 925,000 | 884 |
| 2001-07-30 | 891 | 891 | 868 | 874 | 668,000 | 874 |
| 2001-07-27 | 883 | 896 | 882 | 887 | 891,000 | 887 |
| 2001-07-26 | 883 | 902 | 880 | 883 | 544,000 | 883 |
| 2001-07-25 | 889 | 890 | 880 | 889 | 857,000 | 889 |
| 2001-07-24 | 880 | 886 | 873 | 886 | 1,293,000 | 886 |
| 2001-07-23 | 900 | 902 | 881 | 886 | 1,095,000 | 886 |
| 2001-07-19 | 910 | 913 | 903 | 906 | 526,000 | 906 |
| 2001-07-18 | 911 | 915 | 905 | 909 | 732,000 | 909 |
| 2001-07-17 | 923 | 926 | 915 | 925 | 735,000 | 925 |
| 2001-07-16 | 929 | 929 | 915 | 925 | 715,000 | 925 |
| 2001-07-13 | 931 | 936 | 922 | 931 | 1,629,000 | 931 |
| 2001-07-12 | 922 | 936 | 920 | 932 | 1,395,000 | 932 |
| 2001-07-11 | 905 | 925 | 903 | 914 | 1,530,000 | 914 |
| 2001-07-10 | 912 | 914 | 902 | 905 | 1,180,000 | 905 |
| 2001-07-09 | 880 | 893 | 880 | 887 | 770,000 | 887 |
| 2001-07-06 | 892 | 900 | 881 | 882 | 692,000 | 882 |
| 2001-07-05 | 915 | 924 | 905 | 912 | 517,000 | 912 |
| 2001-07-04 | 914 | 914 | 901 | 910 | 455,000 | 910 |
| 2001-07-03 | 907 | 912 | 902 | 912 | 949,000 | 912 |
| 2001-07-02 | 925 | 925 | 893 | 900 | 1,216,000 | 900 |
| 2001-06-29 | 938 | 938 | 910 | 928 | 837,000 | 928 |
| 2001-06-28 | 947 | 947 | 905 | 928 | 907,000 | 928 |
| 2001-06-27 | 947 | 957 | 940 | 947 | 1,797,000 | 947 |
| 2001-06-26 | 910 | 940 | 907 | 937 | 1,560,000 | 937 |
| 2001-06-25 | 900 | 905 | 896 | 899 | 1,251,000 | 899 |
| 2001-06-22 | 900 | 900 | 885 | 895 | 764,000 | 895 |
| 2001-06-21 | 894 | 900 | 885 | 898 | 1,022,000 | 898 |
| 2001-06-20 | 888 | 890 | 868 | 880 | 571,000 | 880 |
| 2001-06-19 | 885 | 890 | 872 | 879 | 1,189,000 | 879 |
| 2001-06-18 | 888 | 891 | 879 | 879 | 1,552,000 | 879 |
| 2001-06-15 | 860 | 868 | 853 | 867 | 1,494,000 | 867 |
| 2001-06-14 | 855 | 857 | 840 | 840 | 699,000 | 840 |
| 2001-06-13 | 845 | 852 | 840 | 849 | 848,000 | 849 |
| 2001-06-12 | 847 | 855 | 838 | 838 | 1,106,000 | 838 |
| 2001-06-11 | 858 | 858 | 840 | 845 | 742,000 | 845 |
| 2001-06-08 | 844 | 854 | 835 | 848 | 3,255,000 | 848 |
| 2001-06-07 | 836 | 854 | 836 | 854 | 990,000 | 854 |
| 2001-06-06 | 841 | 849 | 839 | 843 | 931,000 | 843 |
| 2001-06-05 | 863 | 863 | 840 | 851 | 1,124,000 | 851 |
| 2001-06-04 | 857 | 868 | 852 | 868 | 825,000 | 868 |
| 2001-06-01 | 873 | 879 | 852 | 867 | 832,000 | 867 |
| 2001-05-31 | 882 | 892 | 865 | 883 | 855,000 | 883 |
| 2001-05-30 | 892 | 903 | 883 | 895 | 589,000 | 895 |
| 2001-05-29 | 893 | 905 | 893 | 901 | 409,000 | 901 |
| 2001-05-28 | 904 | 904 | 896 | 903 | 359,000 | 903 |
| 2001-05-25 | 913 | 913 | 891 | 896 | 496,000 | 896 |
| 2001-05-24 | 917 | 920 | 906 | 913 | 811,000 | 913 |
| 2001-05-23 | 924 | 929 | 915 | 927 | 1,518,000 | 927 |
| 2001-05-22 | 925 | 928 | 914 | 924 | 1,575,000 | 924 |
| 2001-05-21 | 890 | 913 | 886 | 906 | 1,111,000 | 906 |
| 2001-05-18 | 891 | 897 | 880 | 894 | 1,048,000 | 894 |
| 2001-05-17 | 890 | 905 | 890 | 899 | 1,256,000 | 899 |
| 2001-05-16 | 915 | 916 | 888 | 888 | 795,000 | 888 |
| 2001-05-15 | 908 | 920 | 899 | 915 | 678,000 | 915 |
| 2001-05-14 | 920 | 920 | 892 | 898 | 412,000 | 898 |
| 2001-05-11 | 925 | 929 | 916 | 917 | 1,820,000 | 917 |
| 2001-05-10 | 910 | 935 | 904 | 925 | 1,467,000 | 925 |
| 2001-05-09 | 924 | 924 | 886 | 894 | 1,523,000 | 894 |
| 2001-05-08 | 934 | 935 | 924 | 925 | 1,837,000 | 925 |
| 2001-05-07 | 925 | 944 | 925 | 935 | 2,868,000 | 935 |
| 2001-05-02 | 906 | 910 | 891 | 907 | 1,856,000 | 907 |
| 2001-05-01 | 902 | 905 | 892 | 905 | 1,208,000 | 905 |
| 2001-04-27 | 896 | 900 | 882 | 892 | 1,175,000 | 892 |
| 2001-04-26 | 904 | 908 | 885 | 886 | 1,053,000 | 886 |
| 2001-04-25 | 900 | 901 | 892 | 900 | 1,528,000 | 900 |
| 2001-04-24 | 880 | 893 | 876 | 890 | 1,405,000 | 890 |
| 2001-04-23 | 880 | 890 | 871 | 874 | 842,000 | 874 |
| 2001-04-20 | 869 | 885 | 869 | 869 | 804,000 | 869 |
| 2001-04-19 | 890 | 890 | 869 | 869 | 1,035,000 | 869 |
| 2001-04-18 | 851 | 878 | 851 | 873 | 893,000 | 873 |
| 2001-04-17 | 870 | 870 | 850 | 861 | 1,141,000 | 861 |
| 2001-04-16 | 848 | 872 | 845 | 867 | 1,439,000 | 867 |
| 2001-04-13 | 827 | 848 | 827 | 848 | 1,260,000 | 848 |
| 2001-04-12 | 822 | 841 | 811 | 834 | 1,161,000 | 834 |
| 2001-04-11 | 819 | 844 | 799 | 829 | 1,405,000 | 829 |
| 2001-04-10 | 807 | 820 | 796 | 811 | 1,167,000 | 811 |
| 2001-04-09 | 844 | 844 | 793 | 801 | 2,046,000 | 801 |
| 2001-04-06 | 848 | 855 | 828 | 834 | 1,238,000 | 834 |
| 2001-04-05 | 838 | 860 | 838 | 841 | 1,650,000 | 841 |
| 2001-04-04 | 822 | 836 | 810 | 828 | 895,000 | 828 |
| 2001-04-03 | 775 | 825 | 775 | 812 | 1,240,000 | 812 |
| 2001-04-02 | 801 | 801 | 775 | 775 | 1,480,000 | 775 |
| 2001-03-30 | 811 | 813 | 798 | 801 | 962,000 | 801 |
| 2001-03-29 | 827 | 827 | 811 | 814 | 659,000 | 814 |
| 2001-03-28 | 825 | 836 | 817 | 836 | 1,142,000 | 836 |
| 2001-03-27 | 819 | 831 | 810 | 831 | 857,000 | 831 |
| 2001-03-26 | 820 | 833 | 793 | 833 | 1,073,000 | 833 |
| 2001-03-23 | 790 | 809 | 780 | 800 | 1,307,000 | 800 |
| 2001-03-22 | 786 | 793 | 765 | 766 | 1,215,000 | 766 |
| 2001-03-21 | 777 | 799 | 768 | 794 | 1,822,000 | 794 |
| 2001-03-19 | 782 | 810 | 762 | 762 | 873,000 | 762 |
| 2001-03-16 | 800 | 800 | 765 | 776 | 709,000 | 776 |
| 2001-03-15 | 750 | 830 | 742 | 820 | 1,258,000 | 820 |
| 2001-03-14 | 805 | 805 | 751 | 760 | 1,725,000 | 760 |
| 2001-03-13 | 819 | 819 | 801 | 801 | 1,043,000 | 801 |
| 2001-03-12 | 833 | 833 | 805 | 812 | 1,302,000 | 812 |
| 2001-03-09 | 819 | 837 | 819 | 827 | 3,231,000 | 827 |
| 2001-03-08 | 860 | 861 | 834 | 849 | 1,055,000 | 849 |
| 2001-03-07 | 856 | 866 | 842 | 856 | 1,090,000 | 856 |
| 2001-03-06 | 867 | 870 | 851 | 859 | 1,169,000 | 859 |
| 2001-03-05 | 888 | 890 | 861 | 877 | 671,000 | 877 |
| 2001-03-02 | 874 | 888 | 871 | 871 | 989,000 | 871 |
| 2001-03-01 | 875 | 895 | 865 | 894 | 993,000 | 894 |
| 2001-02-28 | 853 | 873 | 853 | 873 | 1,339,000 | 873 |
| 2001-02-27 | 868 | 884 | 850 | 853 | 1,700,000 | 853 |
| 2001-02-26 | 890 | 898 | 864 | 878 | 1,579,000 | 878 |
| 2001-02-23 | 890 | 905 | 887 | 894 | 852,000 | 894 |
| 2001-02-22 | 899 | 900 | 882 | 896 | 1,051,000 | 896 |
| 2001-02-21 | 904 | 909 | 895 | 903 | 1,745,000 | 903 |
| 2001-02-20 | 918 | 925 | 907 | 915 | 897,000 | 915 |
| 2001-02-19 | 914 | 935 | 914 | 930 | 337,000 | 930 |
| 2001-02-16 | 957 | 957 | 923 | 924 | 667,000 | 924 |
| 2001-02-15 | 940 | 968 | 940 | 958 | 898,000 | 958 |
| 2001-02-14 | 918 | 950 | 918 | 949 | 883,000 | 949 |
| 2001-02-13 | 940 | 954 | 931 | 936 | 791,000 | 936 |
| 2001-02-09 | 931 | 939 | 911 | 929 | 1,582,000 | 929 |
| 2001-02-08 | 913 | 913 | 895 | 901 | 707,000 | 901 |
| 2001-02-07 | 920 | 920 | 901 | 911 | 577,000 | 911 |
| 2001-02-06 | 923 | 927 | 907 | 910 | 826,000 | 910 |
| 2001-02-05 | 930 | 930 | 912 | 913 | 533,000 | 913 |
| 2001-02-02 | 930 | 940 | 930 | 931 | 539,000 | 931 |
| 2001-02-01 | 937 | 938 | 919 | 927 | 1,492,000 | 927 |
| 2001-01-31 | 937 | 945 | 937 | 941 | 698,000 | 941 |
| 2001-01-30 | 942 | 950 | 907 | 930 | 1,397,000 | 930 |
| 2001-01-29 | 970 | 974 | 960 | 972 | 696,000 | 972 |
| 2001-01-26 | 950 | 965 | 930 | 960 | 1,116,000 | 960 |
| 2001-01-25 | 939 | 955 | 935 | 951 | 1,433,000 | 951 |
| 2001-01-24 | 920 | 930 | 911 | 930 | 1,152,000 | 930 |
| 2001-01-23 | 900 | 922 | 893 | 914 | 1,940,000 | 914 |
| 2001-01-22 | 933 | 933 | 894 | 900 | 1,891,000 | 900 |
| 2001-01-19 | 970 | 970 | 930 | 935 | 1,537,000 | 935 |
| 2001-01-18 | 970 | 979 | 960 | 970 | 507,000 | 970 |
| 2001-01-17 | 975 | 985 | 965 | 979 | 544,000 | 979 |
| 2001-01-16 | 1,010 | 1,010 | 961 | 975 | 1,482,000 | 975 |
| 2001-01-15 | 1,030 | 1,030 | 997 | 1,003 | 567,000 | 1,003 |
| 2001-01-12 | 1,036 | 1,050 | 1,011 | 1,020 | 996,000 | 1,020 |
| 2001-01-11 | 1,025 | 1,044 | 1,018 | 1,030 | 508,000 | 1,030 |
| 2001-01-10 | 1,040 | 1,040 | 1,021 | 1,025 | 472,000 | 1,025 |
| 2001-01-09 | 1,020 | 1,025 | 1,004 | 1,020 | 438,000 | 1,020 |
| 2001-01-05 | 1,025 | 1,040 | 1,020 | 1,028 | 407,000 | 1,028 |
| 2001-01-04 | 1,048 | 1,048 | 1,001 | 1,005 | 510,000 | 1,005 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
