3405 (株)クラレ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 725 | 737 | 722 | 736 | 190,000 | 736 |
| 2002-12-27 | 726 | 745 | 720 | 745 | 465,000 | 745 |
| 2002-12-26 | 709 | 726 | 708 | 723 | 511,000 | 723 |
| 2002-12-25 | 710 | 712 | 701 | 712 | 743,000 | 712 |
| 2002-12-24 | 701 | 720 | 701 | 710 | 1,008,000 | 710 |
| 2002-12-20 | 695 | 720 | 690 | 704 | 1,711,000 | 704 |
| 2002-12-19 | 675 | 693 | 665 | 685 | 1,662,000 | 685 |
| 2002-12-18 | 691 | 698 | 673 | 675 | 1,233,000 | 675 |
| 2002-12-17 | 694 | 698 | 685 | 685 | 962,000 | 685 |
| 2002-12-16 | 677 | 692 | 677 | 680 | 2,193,000 | 680 |
| 2002-12-13 | 676 | 683 | 663 | 667 | 2,590,000 | 667 |
| 2002-12-12 | 674 | 692 | 666 | 686 | 992,000 | 686 |
| 2002-12-11 | 693 | 693 | 673 | 680 | 2,241,000 | 680 |
| 2002-12-10 | 710 | 715 | 697 | 703 | 1,571,000 | 703 |
| 2002-12-09 | 720 | 726 | 715 | 720 | 759,000 | 720 |
| 2002-12-06 | 730 | 730 | 717 | 724 | 499,000 | 724 |
| 2002-12-05 | 722 | 729 | 716 | 720 | 1,512,000 | 720 |
| 2002-12-04 | 720 | 742 | 715 | 732 | 1,473,000 | 732 |
| 2002-12-03 | 738 | 744 | 725 | 727 | 797,000 | 727 |
| 2002-12-02 | 746 | 762 | 734 | 737 | 1,271,000 | 737 |
| 2002-11-29 | 740 | 753 | 734 | 746 | 980,000 | 746 |
| 2002-11-28 | 745 | 751 | 730 | 743 | 1,081,000 | 743 |
| 2002-11-27 | 720 | 749 | 720 | 741 | 1,998,000 | 741 |
| 2002-11-26 | 721 | 727 | 711 | 720 | 1,079,000 | 720 |
| 2002-11-25 | 713 | 728 | 706 | 721 | 1,440,000 | 721 |
| 2002-11-22 | 739 | 741 | 706 | 714 | 1,633,000 | 714 |
| 2002-11-21 | 734 | 758 | 729 | 739 | 1,779,000 | 739 |
| 2002-11-20 | 722 | 729 | 717 | 724 | 1,355,000 | 724 |
| 2002-11-19 | 731 | 737 | 721 | 732 | 2,931,000 | 732 |
| 2002-11-18 | 716 | 731 | 710 | 730 | 2,589,000 | 730 |
| 2002-11-15 | 702 | 717 | 697 | 716 | 2,213,000 | 716 |
| 2002-11-14 | 675 | 710 | 672 | 695 | 3,310,000 | 695 |
| 2002-11-13 | 662 | 669 | 650 | 662 | 2,209,000 | 662 |
| 2002-11-12 | 625 | 644 | 623 | 636 | 760,000 | 636 |
| 2002-11-11 | 642 | 644 | 621 | 625 | 658,000 | 625 |
| 2002-11-08 | 629 | 642 | 629 | 641 | 858,000 | 641 |
| 2002-11-07 | 635 | 635 | 625 | 635 | 879,000 | 635 |
| 2002-11-06 | 660 | 660 | 634 | 638 | 1,136,000 | 638 |
| 2002-11-05 | 643 | 655 | 630 | 650 | 995,000 | 650 |
| 2002-11-01 | 623 | 636 | 616 | 633 | 828,000 | 633 |
| 2002-10-31 | 646 | 646 | 617 | 623 | 964,000 | 623 |
| 2002-10-30 | 627 | 650 | 627 | 642 | 384,000 | 642 |
| 2002-10-29 | 629 | 638 | 629 | 636 | 549,000 | 636 |
| 2002-10-28 | 633 | 645 | 624 | 639 | 941,000 | 639 |
| 2002-10-25 | 642 | 656 | 640 | 652 | 1,039,000 | 652 |
| 2002-10-24 | 653 | 653 | 633 | 641 | 1,026,000 | 641 |
| 2002-10-23 | 645 | 652 | 640 | 643 | 1,037,000 | 643 |
| 2002-10-22 | 672 | 676 | 656 | 663 | 1,014,000 | 663 |
| 2002-10-21 | 682 | 685 | 671 | 679 | 605,000 | 679 |
| 2002-10-18 | 687 | 689 | 675 | 682 | 737,000 | 682 |
| 2002-10-17 | 675 | 685 | 674 | 684 | 538,000 | 684 |
| 2002-10-16 | 694 | 695 | 670 | 674 | 1,033,000 | 674 |
| 2002-10-15 | 673 | 695 | 671 | 691 | 668,000 | 691 |
| 2002-10-11 | 659 | 677 | 655 | 673 | 959,000 | 673 |
| 2002-10-10 | 652 | 667 | 648 | 655 | 1,895,000 | 655 |
| 2002-10-09 | 676 | 678 | 635 | 646 | 1,353,000 | 646 |
| 2002-10-08 | 685 | 690 | 674 | 686 | 1,111,000 | 686 |
| 2002-10-07 | 696 | 697 | 677 | 680 | 1,558,000 | 680 |
| 2002-10-04 | 688 | 694 | 676 | 694 | 1,250,000 | 694 |
| 2002-10-03 | 685 | 693 | 680 | 685 | 1,832,000 | 685 |
| 2002-10-02 | 708 | 709 | 676 | 682 | 954,000 | 682 |
| 2002-10-01 | 715 | 715 | 696 | 701 | 1,005,000 | 701 |
| 2002-09-30 | 708 | 722 | 706 | 717 | 2,074,000 | 717 |
| 2002-09-27 | 708 | 708 | 691 | 700 | 1,136,000 | 700 |
| 2002-09-26 | 716 | 724 | 699 | 702 | 704,000 | 702 |
| 2002-09-25 | 703 | 722 | 695 | 706 | 725,000 | 706 |
| 2002-09-24 | 712 | 717 | 698 | 717 | 944,000 | 717 |
| 2002-09-20 | 722 | 724 | 709 | 716 | 906,000 | 716 |
| 2002-09-19 | 721 | 747 | 720 | 724 | 1,558,000 | 724 |
| 2002-09-18 | 719 | 730 | 713 | 719 | 1,243,000 | 719 |
| 2002-09-17 | 722 | 732 | 713 | 716 | 1,166,000 | 716 |
| 2002-09-13 | 708 | 719 | 707 | 712 | 3,601,000 | 712 |
| 2002-09-12 | 716 | 722 | 708 | 717 | 964,000 | 717 |
| 2002-09-11 | 744 | 747 | 733 | 736 | 587,000 | 736 |
| 2002-09-10 | 764 | 766 | 733 | 742 | 731,000 | 742 |
| 2002-09-09 | 734 | 749 | 734 | 741 | 617,000 | 741 |
| 2002-09-06 | 730 | 732 | 723 | 732 | 539,000 | 732 |
| 2002-09-05 | 739 | 749 | 710 | 742 | 762,000 | 742 |
| 2002-09-04 | 764 | 764 | 730 | 738 | 497,000 | 738 |
| 2002-09-03 | 770 | 775 | 755 | 756 | 992,000 | 756 |
| 2002-09-02 | 767 | 774 | 763 | 771 | 335,000 | 771 |
| 2002-08-30 | 773 | 781 | 755 | 766 | 837,000 | 766 |
| 2002-08-29 | 776 | 780 | 770 | 773 | 501,000 | 773 |
| 2002-08-28 | 797 | 800 | 782 | 782 | 511,000 | 782 |
| 2002-08-27 | 796 | 810 | 782 | 787 | 781,000 | 787 |
| 2002-08-26 | 785 | 824 | 785 | 804 | 889,000 | 804 |
| 2002-08-23 | 792 | 796 | 781 | 786 | 503,000 | 786 |
| 2002-08-22 | 770 | 795 | 767 | 789 | 512,000 | 789 |
| 2002-08-21 | 769 | 783 | 769 | 779 | 501,000 | 779 |
| 2002-08-20 | 780 | 780 | 763 | 769 | 385,000 | 769 |
| 2002-08-19 | 775 | 779 | 763 | 772 | 831,000 | 772 |
| 2002-08-16 | 777 | 790 | 777 | 786 | 538,000 | 786 |
| 2002-08-15 | 776 | 789 | 772 | 785 | 551,000 | 785 |
| 2002-08-14 | 758 | 775 | 757 | 768 | 721,000 | 768 |
| 2002-08-13 | 768 | 783 | 766 | 772 | 702,000 | 772 |
| 2002-08-12 | 800 | 800 | 772 | 775 | 720,000 | 775 |
| 2002-08-09 | 777 | 797 | 777 | 792 | 1,331,000 | 792 |
| 2002-08-08 | 780 | 791 | 774 | 783 | 1,305,000 | 783 |
| 2002-08-07 | 800 | 801 | 789 | 790 | 1,050,000 | 790 |
| 2002-08-06 | 810 | 823 | 786 | 800 | 871,000 | 800 |
| 2002-08-05 | 804 | 831 | 804 | 825 | 1,100,000 | 825 |
| 2002-08-02 | 810 | 823 | 805 | 814 | 609,000 | 814 |
| 2002-08-01 | 820 | 823 | 810 | 818 | 883,000 | 818 |
| 2002-07-31 | 795 | 814 | 795 | 804 | 499,000 | 804 |
| 2002-07-30 | 815 | 815 | 805 | 805 | 742,000 | 805 |
| 2002-07-29 | 804 | 813 | 791 | 798 | 535,000 | 798 |
| 2002-07-26 | 810 | 821 | 787 | 794 | 977,000 | 794 |
| 2002-07-25 | 835 | 835 | 822 | 824 | 949,000 | 824 |
| 2002-07-24 | 829 | 833 | 815 | 820 | 1,402,000 | 820 |
| 2002-07-23 | 802 | 823 | 800 | 820 | 1,511,000 | 820 |
| 2002-07-22 | 795 | 818 | 791 | 812 | 1,289,000 | 812 |
| 2002-07-19 | 804 | 818 | 800 | 806 | 1,275,000 | 806 |
| 2002-07-18 | 792 | 810 | 791 | 805 | 801,000 | 805 |
| 2002-07-17 | 809 | 809 | 791 | 800 | 1,832,000 | 800 |
| 2002-07-16 | 800 | 819 | 798 | 801 | 767,000 | 801 |
| 2002-07-15 | 815 | 820 | 800 | 810 | 1,442,000 | 810 |
| 2002-07-12 | 803 | 810 | 791 | 805 | 1,824,000 | 805 |
| 2002-07-11 | 778 | 797 | 770 | 783 | 467,000 | 783 |
| 2002-07-10 | 811 | 820 | 795 | 796 | 504,000 | 796 |
| 2002-07-09 | 779 | 808 | 779 | 801 | 622,000 | 801 |
| 2002-07-08 | 792 | 794 | 769 | 769 | 872,000 | 769 |
| 2002-07-05 | 780 | 800 | 780 | 791 | 959,000 | 791 |
| 2002-07-04 | 791 | 801 | 778 | 788 | 551,000 | 788 |
| 2002-07-03 | 780 | 815 | 778 | 810 | 1,553,000 | 810 |
| 2002-07-02 | 757 | 790 | 757 | 784 | 870,000 | 784 |
| 2002-07-01 | 795 | 795 | 767 | 775 | 666,000 | 775 |
| 2002-06-28 | 755 | 786 | 749 | 785 | 922,000 | 785 |
| 2002-06-27 | 742 | 757 | 735 | 748 | 685,000 | 748 |
| 2002-06-26 | 746 | 757 | 740 | 741 | 1,114,000 | 741 |
| 2002-06-25 | 776 | 776 | 762 | 774 | 733,000 | 774 |
| 2002-06-24 | 767 | 790 | 761 | 776 | 1,136,000 | 776 |
| 2002-06-21 | 778 | 795 | 772 | 787 | 1,030,000 | 787 |
| 2002-06-20 | 775 | 789 | 754 | 785 | 1,391,000 | 785 |
| 2002-06-19 | 781 | 786 | 763 | 768 | 1,537,000 | 768 |
| 2002-06-18 | 802 | 808 | 786 | 795 | 1,089,000 | 795 |
| 2002-06-17 | 806 | 814 | 760 | 792 | 1,397,000 | 792 |
| 2002-06-14 | 825 | 830 | 813 | 813 | 3,366,000 | 813 |
| 2002-06-13 | 820 | 821 | 808 | 820 | 1,731,000 | 820 |
| 2002-06-12 | 828 | 839 | 814 | 820 | 1,319,000 | 820 |
| 2002-06-11 | 820 | 845 | 806 | 838 | 1,439,000 | 838 |
| 2002-06-10 | 817 | 824 | 812 | 819 | 715,000 | 819 |
| 2002-06-07 | 805 | 813 | 803 | 812 | 807,000 | 812 |
| 2002-06-06 | 817 | 817 | 804 | 811 | 1,254,000 | 811 |
| 2002-06-05 | 817 | 825 | 809 | 811 | 1,609,000 | 811 |
| 2002-06-04 | 837 | 837 | 804 | 811 | 1,811,000 | 811 |
| 2002-06-03 | 845 | 848 | 831 | 837 | 567,000 | 837 |
| 2002-05-31 | 840 | 851 | 829 | 850 | 1,579,000 | 850 |
| 2002-05-30 | 837 | 837 | 818 | 830 | 607,000 | 830 |
| 2002-05-29 | 844 | 846 | 832 | 838 | 810,000 | 838 |
| 2002-05-28 | 855 | 855 | 829 | 845 | 872,000 | 845 |
| 2002-05-27 | 865 | 878 | 861 | 865 | 2,257,000 | 865 |
| 2002-05-24 | 850 | 851 | 833 | 845 | 776,000 | 845 |
| 2002-05-23 | 837 | 850 | 830 | 840 | 695,000 | 840 |
| 2002-05-22 | 821 | 836 | 821 | 832 | 1,583,000 | 832 |
| 2002-05-21 | 827 | 834 | 813 | 828 | 1,479,000 | 828 |
| 2002-05-20 | 850 | 854 | 832 | 833 | 878,000 | 833 |
| 2002-05-17 | 859 | 867 | 846 | 850 | 1,878,000 | 850 |
| 2002-05-16 | 835 | 850 | 831 | 841 | 1,210,000 | 841 |
| 2002-05-15 | 826 | 837 | 817 | 823 | 976,000 | 823 |
| 2002-05-14 | 840 | 840 | 808 | 816 | 1,594,000 | 816 |
| 2002-05-13 | 847 | 847 | 832 | 835 | 697,000 | 835 |
| 2002-05-10 | 866 | 869 | 840 | 855 | 808,000 | 855 |
| 2002-05-09 | 871 | 873 | 840 | 859 | 769,000 | 859 |
| 2002-05-08 | 870 | 880 | 859 | 862 | 1,219,000 | 862 |
| 2002-05-07 | 845 | 870 | 820 | 852 | 1,135,000 | 852 |
| 2002-05-02 | 843 | 860 | 840 | 858 | 394,000 | 858 |
| 2002-05-01 | 845 | 852 | 833 | 842 | 414,000 | 842 |
| 2002-04-30 | 842 | 843 | 827 | 835 | 821,000 | 835 |
| 2002-04-26 | 872 | 872 | 846 | 852 | 610,000 | 852 |
| 2002-04-25 | 871 | 874 | 860 | 865 | 469,000 | 865 |
| 2002-04-24 | 874 | 880 | 858 | 861 | 613,000 | 861 |
| 2002-04-23 | 874 | 875 | 852 | 864 | 579,000 | 864 |
| 2002-04-22 | 855 | 875 | 838 | 866 | 898,000 | 866 |
| 2002-04-19 | 849 | 863 | 839 | 846 | 1,252,000 | 846 |
| 2002-04-18 | 863 | 885 | 846 | 855 | 1,265,000 | 855 |
| 2002-04-17 | 870 | 874 | 846 | 863 | 593,000 | 863 |
| 2002-04-16 | 845 | 885 | 835 | 860 | 939,000 | 860 |
| 2002-04-15 | 841 | 845 | 826 | 844 | 656,000 | 844 |
| 2002-04-12 | 859 | 869 | 815 | 834 | 1,375,000 | 834 |
| 2002-04-11 | 859 | 869 | 852 | 861 | 798,000 | 861 |
| 2002-04-10 | 880 | 880 | 862 | 875 | 1,034,000 | 875 |
| 2002-04-09 | 895 | 895 | 858 | 870 | 870,000 | 870 |
| 2002-04-08 | 886 | 886 | 865 | 878 | 775,000 | 878 |
| 2002-04-05 | 883 | 902 | 877 | 896 | 1,012,000 | 896 |
| 2002-04-04 | 868 | 885 | 863 | 873 | 939,000 | 873 |
| 2002-04-03 | 837 | 870 | 834 | 850 | 1,196,000 | 850 |
| 2002-04-02 | 840 | 850 | 803 | 827 | 666,000 | 827 |
| 2002-04-01 | 859 | 860 | 844 | 850 | 447,000 | 850 |
| 2002-03-29 | 865 | 868 | 847 | 849 | 804,000 | 849 |
| 2002-03-28 | 852 | 869 | 846 | 847 | 976,000 | 847 |
| 2002-03-27 | 821 | 853 | 821 | 832 | 467,000 | 832 |
| 2002-03-26 | 823 | 865 | 812 | 840 | 844,000 | 840 |
| 2002-03-25 | 853 | 853 | 806 | 823 | 964,000 | 823 |
| 2002-03-22 | 827 | 836 | 821 | 823 | 634,000 | 823 |
| 2002-03-20 | 845 | 853 | 830 | 847 | 929,000 | 847 |
| 2002-03-19 | 845 | 875 | 835 | 875 | 848,000 | 875 |
| 2002-03-18 | 845 | 847 | 816 | 825 | 567,000 | 825 |
| 2002-03-15 | 826 | 846 | 815 | 831 | 946,000 | 831 |
| 2002-03-14 | 787 | 843 | 787 | 836 | 2,314,000 | 836 |
| 2002-03-13 | 800 | 817 | 780 | 788 | 1,657,000 | 788 |
| 2002-03-12 | 807 | 827 | 801 | 801 | 1,045,000 | 801 |
| 2002-03-11 | 830 | 842 | 814 | 816 | 1,497,000 | 816 |
| 2002-03-08 | 820 | 840 | 817 | 831 | 3,311,000 | 831 |
| 2002-03-07 | 855 | 860 | 830 | 840 | 1,520,000 | 840 |
| 2002-03-06 | 856 | 869 | 832 | 845 | 796,000 | 845 |
| 2002-03-05 | 856 | 856 | 831 | 836 | 862,000 | 836 |
| 2002-03-04 | 830 | 856 | 823 | 856 | 1,335,000 | 856 |
| 2002-03-01 | 816 | 825 | 800 | 821 | 850,000 | 821 |
| 2002-02-28 | 820 | 833 | 806 | 806 | 1,419,000 | 806 |
| 2002-02-27 | 811 | 834 | 800 | 820 | 1,256,000 | 820 |
| 2002-02-26 | 807 | 807 | 775 | 791 | 794,000 | 791 |
| 2002-02-25 | 799 | 835 | 779 | 787 | 1,156,000 | 787 |
| 2002-02-22 | 778 | 797 | 770 | 784 | 1,459,000 | 784 |
| 2002-02-21 | 735 | 793 | 730 | 788 | 1,834,000 | 788 |
| 2002-02-20 | 725 | 740 | 710 | 725 | 677,000 | 725 |
| 2002-02-19 | 724 | 724 | 705 | 705 | 734,000 | 705 |
| 2002-02-18 | 721 | 740 | 721 | 734 | 537,000 | 734 |
| 2002-02-15 | 731 | 732 | 713 | 716 | 1,073,000 | 716 |
| 2002-02-14 | 745 | 759 | 737 | 742 | 1,146,000 | 742 |
| 2002-02-13 | 734 | 763 | 733 | 745 | 1,514,000 | 745 |
| 2002-02-12 | 735 | 736 | 720 | 727 | 825,000 | 727 |
| 2002-02-08 | 711 | 731 | 711 | 720 | 2,126,000 | 720 |
| 2002-02-07 | 709 | 732 | 707 | 720 | 1,006,000 | 720 |
| 2002-02-06 | 716 | 728 | 706 | 709 | 2,263,000 | 709 |
| 2002-02-05 | 673 | 710 | 673 | 686 | 1,112,000 | 686 |
| 2002-02-04 | 695 | 696 | 657 | 676 | 1,629,000 | 676 |
| 2002-02-01 | 710 | 720 | 670 | 705 | 1,449,000 | 705 |
| 2002-01-31 | 716 | 725 | 710 | 720 | 942,000 | 720 |
| 2002-01-30 | 727 | 728 | 720 | 726 | 637,000 | 726 |
| 2002-01-29 | 716 | 732 | 712 | 724 | 978,000 | 724 |
| 2002-01-28 | 711 | 721 | 705 | 708 | 1,212,000 | 708 |
| 2002-01-25 | 735 | 735 | 704 | 721 | 648,000 | 721 |
| 2002-01-24 | 720 | 739 | 706 | 721 | 783,000 | 721 |
| 2002-01-23 | 736 | 748 | 720 | 729 | 1,354,000 | 729 |
| 2002-01-22 | 765 | 765 | 754 | 756 | 1,020,000 | 756 |
| 2002-01-21 | 767 | 775 | 756 | 770 | 966,000 | 770 |
| 2002-01-18 | 760 | 771 | 754 | 767 | 1,514,000 | 767 |
| 2002-01-17 | 775 | 776 | 766 | 769 | 572,000 | 769 |
| 2002-01-16 | 778 | 778 | 767 | 771 | 1,492,000 | 771 |
| 2002-01-15 | 785 | 790 | 780 | 781 | 886,000 | 781 |
| 2002-01-11 | 798 | 798 | 781 | 797 | 1,273,000 | 797 |
| 2002-01-10 | 815 | 820 | 802 | 811 | 817,000 | 811 |
| 2002-01-09 | 832 | 836 | 822 | 825 | 467,000 | 825 |
| 2002-01-08 | 854 | 858 | 836 | 837 | 709,000 | 837 |
| 2002-01-07 | 830 | 870 | 820 | 858 | 1,049,000 | 858 |
| 2002-01-04 | 840 | 840 | 815 | 820 | 281,000 | 820 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
