3405 (株)クラレ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 904 | 905 | 897 | 904 | 361,000 | 904 |
| 2003-12-29 | 888 | 905 | 888 | 895 | 774,000 | 895 |
| 2003-12-26 | 883 | 889 | 878 | 885 | 649,000 | 885 |
| 2003-12-25 | 895 | 896 | 891 | 893 | 266,000 | 893 |
| 2003-12-24 | 895 | 895 | 890 | 894 | 480,000 | 894 |
| 2003-12-22 | 874 | 897 | 870 | 894 | 638,000 | 894 |
| 2003-12-19 | 880 | 892 | 878 | 884 | 1,009,000 | 884 |
| 2003-12-18 | 879 | 890 | 873 | 880 | 1,993,000 | 880 |
| 2003-12-17 | 876 | 883 | 861 | 869 | 2,309,000 | 869 |
| 2003-12-16 | 894 | 900 | 884 | 896 | 1,487,000 | 896 |
| 2003-12-15 | 903 | 908 | 896 | 901 | 1,942,000 | 901 |
| 2003-12-12 | 899 | 899 | 872 | 885 | 4,876,000 | 885 |
| 2003-12-11 | 850 | 869 | 849 | 869 | 2,029,000 | 869 |
| 2003-12-10 | 855 | 856 | 828 | 840 | 1,400,000 | 840 |
| 2003-12-09 | 849 | 861 | 845 | 854 | 1,820,000 | 854 |
| 2003-12-08 | 852 | 859 | 837 | 840 | 1,116,000 | 840 |
| 2003-12-05 | 847 | 863 | 847 | 861 | 1,823,000 | 861 |
| 2003-12-04 | 843 | 848 | 838 | 844 | 1,418,000 | 844 |
| 2003-12-03 | 838 | 848 | 834 | 835 | 2,467,000 | 835 |
| 2003-12-02 | 826 | 840 | 826 | 831 | 2,039,000 | 831 |
| 2003-12-01 | 801 | 830 | 794 | 818 | 1,928,000 | 818 |
| 2003-11-28 | 813 | 825 | 806 | 816 | 1,232,000 | 816 |
| 2003-11-27 | 805 | 813 | 801 | 813 | 894,000 | 813 |
| 2003-11-26 | 798 | 812 | 796 | 803 | 1,548,000 | 803 |
| 2003-11-25 | 818 | 821 | 803 | 808 | 1,279,000 | 808 |
| 2003-11-21 | 801 | 805 | 793 | 798 | 823,000 | 798 |
| 2003-11-20 | 802 | 806 | 787 | 803 | 1,162,000 | 803 |
| 2003-11-19 | 785 | 795 | 773 | 782 | 2,084,000 | 782 |
| 2003-11-18 | 789 | 793 | 770 | 786 | 1,256,000 | 786 |
| 2003-11-17 | 825 | 825 | 788 | 799 | 2,163,000 | 799 |
| 2003-11-14 | 821 | 833 | 820 | 826 | 2,419,000 | 826 |
| 2003-11-13 | 828 | 834 | 820 | 821 | 1,535,000 | 821 |
| 2003-11-12 | 820 | 827 | 813 | 818 | 1,115,000 | 818 |
| 2003-11-11 | 838 | 840 | 819 | 827 | 1,765,000 | 827 |
| 2003-11-10 | 833 | 843 | 826 | 838 | 1,059,000 | 838 |
| 2003-11-07 | 825 | 827 | 816 | 823 | 1,226,000 | 823 |
| 2003-11-06 | 844 | 845 | 813 | 819 | 1,634,000 | 819 |
| 2003-11-05 | 846 | 848 | 833 | 842 | 1,318,000 | 842 |
| 2003-11-04 | 845 | 850 | 833 | 840 | 1,611,000 | 840 |
| 2003-10-31 | 849 | 856 | 817 | 828 | 2,355,000 | 828 |
| 2003-10-30 | 820 | 839 | 818 | 836 | 1,722,000 | 836 |
| 2003-10-29 | 836 | 839 | 814 | 821 | 2,431,000 | 821 |
| 2003-10-28 | 840 | 849 | 836 | 839 | 1,019,000 | 839 |
| 2003-10-27 | 831 | 839 | 825 | 834 | 1,043,000 | 834 |
| 2003-10-24 | 835 | 847 | 818 | 830 | 1,373,000 | 830 |
| 2003-10-23 | 860 | 862 | 830 | 834 | 1,526,000 | 834 |
| 2003-10-22 | 900 | 902 | 864 | 870 | 1,735,000 | 870 |
| 2003-10-21 | 875 | 900 | 870 | 890 | 3,190,000 | 890 |
| 2003-10-20 | 877 | 885 | 863 | 873 | 3,570,000 | 873 |
| 2003-10-17 | 885 | 886 | 874 | 879 | 3,443,000 | 879 |
| 2003-10-16 | 858 | 866 | 847 | 865 | 1,927,000 | 865 |
| 2003-10-15 | 838 | 860 | 829 | 857 | 3,227,000 | 857 |
| 2003-10-14 | 830 | 830 | 816 | 828 | 2,756,000 | 828 |
| 2003-10-10 | 822 | 835 | 809 | 827 | 4,967,000 | 827 |
| 2003-10-09 | 831 | 843 | 828 | 832 | 896,000 | 832 |
| 2003-10-08 | 854 | 856 | 823 | 830 | 1,266,000 | 830 |
| 2003-10-07 | 855 | 858 | 845 | 858 | 1,014,000 | 858 |
| 2003-10-06 | 887 | 887 | 857 | 858 | 2,249,000 | 858 |
| 2003-10-03 | 837 | 867 | 837 | 867 | 1,837,000 | 867 |
| 2003-10-02 | 850 | 850 | 830 | 838 | 1,106,000 | 838 |
| 2003-10-01 | 839 | 844 | 833 | 841 | 1,248,000 | 841 |
| 2003-09-30 | 833 | 841 | 825 | 827 | 1,554,000 | 827 |
| 2003-09-29 | 824 | 826 | 815 | 823 | 1,730,000 | 823 |
| 2003-09-26 | 820 | 824 | 807 | 814 | 2,606,000 | 814 |
| 2003-09-25 | 829 | 831 | 813 | 820 | 2,331,000 | 820 |
| 2003-09-24 | 840 | 850 | 820 | 845 | 2,542,000 | 845 |
| 2003-09-22 | 870 | 870 | 830 | 843 | 2,528,000 | 843 |
| 2003-09-19 | 900 | 901 | 876 | 876 | 2,888,000 | 876 |
| 2003-09-18 | 890 | 897 | 883 | 890 | 2,994,000 | 890 |
| 2003-09-17 | 905 | 912 | 880 | 886 | 3,765,000 | 886 |
| 2003-09-16 | 925 | 927 | 894 | 899 | 2,137,000 | 899 |
| 2003-09-12 | 919 | 919 | 906 | 919 | 4,571,000 | 919 |
| 2003-09-11 | 892 | 908 | 888 | 899 | 1,229,000 | 899 |
| 2003-09-10 | 920 | 920 | 887 | 893 | 2,527,000 | 893 |
| 2003-09-09 | 908 | 926 | 908 | 919 | 1,054,000 | 919 |
| 2003-09-08 | 900 | 918 | 898 | 912 | 882,000 | 912 |
| 2003-09-05 | 898 | 912 | 898 | 910 | 902,000 | 910 |
| 2003-09-04 | 904 | 912 | 896 | 905 | 1,322,000 | 905 |
| 2003-09-03 | 915 | 919 | 881 | 897 | 2,051,000 | 897 |
| 2003-09-02 | 938 | 939 | 914 | 922 | 2,334,000 | 922 |
| 2003-09-01 | 894 | 938 | 892 | 938 | 2,627,000 | 938 |
| 2003-08-29 | 896 | 897 | 879 | 880 | 1,482,000 | 880 |
| 2003-08-28 | 888 | 899 | 878 | 889 | 2,487,000 | 889 |
| 2003-08-27 | 877 | 893 | 864 | 887 | 3,147,000 | 887 |
| 2003-08-26 | 880 | 890 | 873 | 887 | 1,378,000 | 887 |
| 2003-08-25 | 895 | 900 | 879 | 890 | 1,068,000 | 890 |
| 2003-08-22 | 903 | 915 | 893 | 895 | 887,000 | 895 |
| 2003-08-21 | 919 | 919 | 908 | 910 | 1,718,000 | 910 |
| 2003-08-20 | 913 | 923 | 904 | 919 | 2,485,000 | 919 |
| 2003-08-19 | 926 | 935 | 905 | 923 | 2,177,000 | 923 |
| 2003-08-18 | 921 | 943 | 920 | 936 | 1,551,000 | 936 |
| 2003-08-15 | 902 | 923 | 902 | 918 | 1,729,000 | 918 |
| 2003-08-14 | 890 | 918 | 879 | 912 | 1,224,000 | 912 |
| 2003-08-13 | 859 | 890 | 858 | 884 | 1,498,000 | 884 |
| 2003-08-12 | 844 | 870 | 839 | 849 | 1,431,000 | 849 |
| 2003-08-11 | 837 | 844 | 832 | 844 | 921,000 | 844 |
| 2003-08-08 | 823 | 844 | 821 | 836 | 2,248,000 | 836 |
| 2003-08-07 | 831 | 831 | 811 | 813 | 568,000 | 813 |
| 2003-08-06 | 821 | 838 | 819 | 822 | 1,492,000 | 822 |
| 2003-08-05 | 814 | 823 | 796 | 820 | 1,649,000 | 820 |
| 2003-08-04 | 806 | 810 | 787 | 804 | 795,000 | 804 |
| 2003-08-01 | 819 | 820 | 809 | 811 | 937,000 | 811 |
| 2003-07-31 | 817 | 824 | 797 | 809 | 1,087,000 | 809 |
| 2003-07-30 | 844 | 845 | 824 | 824 | 734,000 | 824 |
| 2003-07-29 | 845 | 847 | 839 | 843 | 924,000 | 843 |
| 2003-07-28 | 822 | 839 | 822 | 839 | 710,000 | 839 |
| 2003-07-25 | 831 | 834 | 822 | 822 | 916,000 | 822 |
| 2003-07-24 | 831 | 842 | 823 | 831 | 1,062,000 | 831 |
| 2003-07-23 | 820 | 834 | 815 | 831 | 567,000 | 831 |
| 2003-07-22 | 827 | 834 | 813 | 826 | 936,000 | 826 |
| 2003-07-18 | 830 | 849 | 830 | 842 | 1,307,000 | 842 |
| 2003-07-17 | 835 | 843 | 826 | 830 | 1,245,000 | 830 |
| 2003-07-16 | 824 | 842 | 805 | 834 | 1,736,000 | 834 |
| 2003-07-15 | 840 | 840 | 804 | 814 | 1,040,000 | 814 |
| 2003-07-14 | 830 | 837 | 817 | 820 | 736,000 | 820 |
| 2003-07-11 | 821 | 829 | 805 | 820 | 1,866,000 | 820 |
| 2003-07-10 | 820 | 843 | 815 | 828 | 1,422,000 | 828 |
| 2003-07-09 | 803 | 814 | 793 | 813 | 868,000 | 813 |
| 2003-07-08 | 825 | 826 | 790 | 803 | 1,597,000 | 803 |
| 2003-07-07 | 810 | 827 | 805 | 815 | 1,691,000 | 815 |
| 2003-07-04 | 793 | 804 | 780 | 790 | 824,000 | 790 |
| 2003-07-03 | 819 | 822 | 778 | 796 | 2,046,000 | 796 |
| 2003-07-02 | 800 | 809 | 791 | 809 | 1,050,000 | 809 |
| 2003-07-01 | 787 | 802 | 783 | 799 | 1,652,000 | 799 |
| 2003-06-30 | 787 | 797 | 784 | 788 | 1,090,000 | 788 |
| 2003-06-27 | 809 | 818 | 802 | 807 | 814,000 | 807 |
| 2003-06-26 | 805 | 807 | 787 | 805 | 1,226,000 | 805 |
| 2003-06-25 | 781 | 801 | 766 | 797 | 1,464,000 | 797 |
| 2003-06-24 | 809 | 816 | 794 | 801 | 1,335,000 | 801 |
| 2003-06-23 | 834 | 844 | 823 | 828 | 1,734,000 | 828 |
| 2003-06-20 | 795 | 835 | 791 | 833 | 2,147,000 | 833 |
| 2003-06-19 | 806 | 814 | 782 | 794 | 1,376,000 | 794 |
| 2003-06-18 | 788 | 810 | 788 | 796 | 1,289,000 | 796 |
| 2003-06-17 | 776 | 788 | 774 | 782 | 928,000 | 782 |
| 2003-06-16 | 778 | 778 | 762 | 770 | 757,000 | 770 |
| 2003-06-13 | 759 | 800 | 759 | 778 | 2,755,000 | 778 |
| 2003-06-12 | 774 | 777 | 766 | 768 | 1,605,000 | 768 |
| 2003-06-11 | 759 | 775 | 754 | 764 | 1,199,000 | 764 |
| 2003-06-10 | 750 | 763 | 748 | 754 | 955,000 | 754 |
| 2003-06-09 | 755 | 757 | 740 | 749 | 1,325,000 | 749 |
| 2003-06-06 | 739 | 755 | 731 | 748 | 1,558,000 | 748 |
| 2003-06-05 | 726 | 734 | 722 | 729 | 992,000 | 729 |
| 2003-06-04 | 723 | 732 | 713 | 716 | 1,416,000 | 716 |
| 2003-06-03 | 709 | 725 | 702 | 713 | 1,614,000 | 713 |
| 2003-06-02 | 719 | 724 | 714 | 715 | 934,000 | 715 |
| 2003-05-30 | 716 | 727 | 712 | 716 | 1,431,000 | 716 |
| 2003-05-29 | 737 | 740 | 717 | 721 | 1,745,000 | 721 |
| 2003-05-28 | 731 | 740 | 727 | 727 | 1,631,000 | 727 |
| 2003-05-27 | 729 | 729 | 710 | 714 | 902,000 | 714 |
| 2003-05-26 | 717 | 735 | 717 | 729 | 859,000 | 729 |
| 2003-05-23 | 716 | 735 | 716 | 726 | 1,223,000 | 726 |
| 2003-05-22 | 710 | 718 | 705 | 711 | 1,056,000 | 711 |
| 2003-05-21 | 712 | 722 | 709 | 716 | 1,257,000 | 716 |
| 2003-05-20 | 714 | 726 | 712 | 720 | 673,000 | 720 |
| 2003-05-19 | 724 | 726 | 709 | 724 | 1,079,000 | 724 |
| 2003-05-16 | 727 | 736 | 719 | 728 | 478,000 | 728 |
| 2003-05-15 | 742 | 748 | 725 | 734 | 1,227,000 | 734 |
| 2003-05-14 | 730 | 758 | 718 | 752 | 1,575,000 | 752 |
| 2003-05-13 | 729 | 739 | 714 | 720 | 1,513,000 | 720 |
| 2003-05-12 | 737 | 743 | 735 | 739 | 929,000 | 739 |
| 2003-05-09 | 716 | 728 | 710 | 727 | 1,515,000 | 727 |
| 2003-05-08 | 718 | 719 | 697 | 706 | 1,067,000 | 706 |
| 2003-05-07 | 704 | 713 | 693 | 711 | 1,176,000 | 711 |
| 2003-05-06 | 698 | 709 | 693 | 694 | 693,000 | 694 |
| 2003-05-02 | 687 | 689 | 678 | 688 | 569,000 | 688 |
| 2003-05-01 | 680 | 688 | 673 | 686 | 803,000 | 686 |
| 2003-04-30 | 676 | 683 | 666 | 678 | 1,076,000 | 678 |
| 2003-04-28 | 664 | 674 | 662 | 670 | 517,000 | 670 |
| 2003-04-25 | 678 | 678 | 662 | 664 | 906,000 | 664 |
| 2003-04-24 | 678 | 684 | 663 | 668 | 1,097,000 | 668 |
| 2003-04-23 | 690 | 697 | 678 | 678 | 851,000 | 678 |
| 2003-04-22 | 698 | 698 | 681 | 686 | 775,000 | 686 |
| 2003-04-21 | 691 | 709 | 689 | 703 | 1,413,000 | 703 |
| 2003-04-18 | 687 | 695 | 679 | 681 | 1,132,000 | 681 |
| 2003-04-17 | 688 | 691 | 679 | 687 | 1,660,000 | 687 |
| 2003-04-16 | 695 | 699 | 688 | 696 | 1,205,000 | 696 |
| 2003-04-15 | 689 | 700 | 686 | 690 | 1,497,000 | 690 |
| 2003-04-14 | 695 | 704 | 680 | 688 | 965,000 | 688 |
| 2003-04-11 | 710 | 710 | 702 | 704 | 840,000 | 704 |
| 2003-04-10 | 707 | 713 | 698 | 711 | 1,491,000 | 711 |
| 2003-04-09 | 706 | 724 | 705 | 706 | 1,258,000 | 706 |
| 2003-04-08 | 724 | 724 | 697 | 705 | 1,039,000 | 705 |
| 2003-04-07 | 719 | 729 | 711 | 724 | 1,103,000 | 724 |
| 2003-04-04 | 718 | 724 | 710 | 718 | 755,000 | 718 |
| 2003-04-03 | 729 | 729 | 707 | 712 | 1,030,000 | 712 |
| 2003-04-02 | 715 | 715 | 695 | 710 | 935,000 | 710 |
| 2003-04-01 | 695 | 714 | 690 | 698 | 920,000 | 698 |
| 2003-03-31 | 716 | 716 | 692 | 695 | 875,000 | 695 |
| 2003-03-28 | 706 | 717 | 700 | 706 | 446,000 | 706 |
| 2003-03-27 | 729 | 740 | 703 | 703 | 815,000 | 703 |
| 2003-03-26 | 712 | 731 | 712 | 723 | 826,000 | 723 |
| 2003-03-25 | 724 | 730 | 705 | 706 | 802,000 | 706 |
| 2003-03-24 | 707 | 732 | 707 | 727 | 1,541,000 | 727 |
| 2003-03-20 | 683 | 704 | 676 | 695 | 909,000 | 695 |
| 2003-03-19 | 662 | 680 | 652 | 672 | 805,000 | 672 |
| 2003-03-18 | 666 | 687 | 665 | 666 | 1,081,000 | 666 |
| 2003-03-17 | 668 | 672 | 656 | 660 | 1,161,000 | 660 |
| 2003-03-14 | 675 | 683 | 666 | 667 | 2,836,000 | 667 |
| 2003-03-13 | 663 | 685 | 661 | 675 | 832,000 | 675 |
| 2003-03-12 | 656 | 674 | 654 | 658 | 1,026,000 | 658 |
| 2003-03-11 | 675 | 677 | 650 | 650 | 1,076,000 | 650 |
| 2003-03-10 | 680 | 680 | 674 | 675 | 822,000 | 675 |
| 2003-03-07 | 684 | 700 | 680 | 681 | 1,301,000 | 681 |
| 2003-03-06 | 690 | 694 | 681 | 682 | 840,000 | 682 |
| 2003-03-05 | 685 | 698 | 685 | 696 | 790,000 | 696 |
| 2003-03-04 | 698 | 708 | 691 | 695 | 1,596,000 | 695 |
| 2003-03-03 | 690 | 701 | 690 | 696 | 1,052,000 | 696 |
| 2003-02-28 | 700 | 703 | 687 | 688 | 1,056,000 | 688 |
| 2003-02-27 | 689 | 700 | 687 | 696 | 1,536,000 | 696 |
| 2003-02-26 | 680 | 700 | 680 | 689 | 1,086,000 | 689 |
| 2003-02-25 | 684 | 692 | 672 | 675 | 1,066,000 | 675 |
| 2003-02-24 | 690 | 703 | 680 | 694 | 752,000 | 694 |
| 2003-02-21 | 685 | 691 | 679 | 684 | 670,000 | 684 |
| 2003-02-20 | 681 | 690 | 679 | 690 | 587,000 | 690 |
| 2003-02-19 | 694 | 700 | 687 | 691 | 911,000 | 691 |
| 2003-02-18 | 680 | 692 | 670 | 685 | 2,089,000 | 685 |
| 2003-02-17 | 700 | 700 | 686 | 690 | 1,135,000 | 690 |
| 2003-02-14 | 697 | 717 | 695 | 697 | 1,380,000 | 697 |
| 2003-02-13 | 693 | 706 | 693 | 696 | 1,647,000 | 696 |
| 2003-02-12 | 710 | 716 | 708 | 713 | 1,082,000 | 713 |
| 2003-02-10 | 713 | 730 | 713 | 719 | 1,714,000 | 719 |
| 2003-02-07 | 699 | 705 | 695 | 703 | 1,064,000 | 703 |
| 2003-02-06 | 693 | 702 | 683 | 691 | 979,000 | 691 |
| 2003-02-05 | 671 | 692 | 670 | 688 | 733,000 | 688 |
| 2003-02-04 | 690 | 698 | 675 | 676 | 1,055,000 | 676 |
| 2003-02-03 | 657 | 682 | 655 | 680 | 893,000 | 680 |
| 2003-01-31 | 661 | 670 | 656 | 664 | 1,309,000 | 664 |
| 2003-01-30 | 685 | 693 | 668 | 671 | 1,186,000 | 671 |
| 2003-01-29 | 701 | 703 | 684 | 684 | 833,000 | 684 |
| 2003-01-28 | 690 | 708 | 690 | 700 | 951,000 | 700 |
| 2003-01-27 | 700 | 706 | 696 | 699 | 558,000 | 699 |
| 2003-01-24 | 718 | 720 | 702 | 709 | 1,230,000 | 709 |
| 2003-01-23 | 699 | 722 | 690 | 717 | 1,362,000 | 717 |
| 2003-01-22 | 710 | 713 | 700 | 701 | 973,000 | 701 |
| 2003-01-21 | 703 | 730 | 701 | 720 | 1,432,000 | 720 |
| 2003-01-20 | 702 | 705 | 693 | 697 | 859,000 | 697 |
| 2003-01-17 | 700 | 719 | 700 | 712 | 1,160,000 | 712 |
| 2003-01-16 | 721 | 721 | 697 | 704 | 2,850,000 | 704 |
| 2003-01-15 | 748 | 748 | 729 | 731 | 1,272,000 | 731 |
| 2003-01-14 | 740 | 748 | 733 | 745 | 944,000 | 745 |
| 2003-01-10 | 730 | 733 | 718 | 732 | 1,112,000 | 732 |
| 2003-01-09 | 691 | 715 | 691 | 710 | 652,000 | 710 |
| 2003-01-08 | 728 | 733 | 700 | 720 | 835,000 | 720 |
| 2003-01-07 | 749 | 757 | 744 | 748 | 1,386,000 | 748 |
| 2003-01-06 | 740 | 756 | 736 | 741 | 504,000 | 741 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
