3405 (株)クラレの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	919	919	913	919	223,000	919
2004-12-29	915	916	906	911	903,500	911
2004-12-28	910	915	907	911	572,000	911
2004-12-27	907	917	907	914	937,500	914
2004-12-24	907	911	901	909	1,389,000	909
2004-12-22	893	903	893	896	1,899,000	896
2004-12-21	898	907	898	898	1,089,000	898
2004-12-20	900	907	897	898	1,095,000	898
2004-12-17	893	908	885	902	1,225,500	902
2004-12-16	884	900	883	895	1,375,500	895
2004-12-15	885	896	881	893	2,261,500	893
2004-12-14	888	895	886	889	3,946,500	889
2004-12-13	896	912	894	908	2,205,000	908
2004-12-10	910	910	890	895	4,582,000	895
2004-12-09	907	907	891	900	1,783,500	900
2004-12-08	893	909	888	906	2,689,000	906
2004-12-07	885	899	885	893	2,329,000	893
2004-12-06	881	881	871	877	1,791,000	877
2004-12-03	882	887	877	880	1,461,000	880
2004-12-02	878	886	870	885	2,191,000	885
2004-12-01	855	865	847	862	1,659,000	862
2004-11-30	851	855	845	849	1,014,000	849
2004-11-29	850	869	849	861	1,685,000	861
2004-11-26	840	847	838	840	503,000	840
2004-11-25	830	841	830	839	890,500	839
2004-11-24	831	843	830	835	888,000	835
2004-11-22	839	843	831	835	1,007,500	835
2004-11-19	846	854	845	848	642,000	848
2004-11-18	854	862	840	850	1,558,500	850
2004-11-17	855	861	850	854	1,291,500	854
2004-11-16	857	875	856	857	1,509,500	857
2004-11-15	842	858	841	857	1,062,500	857
2004-11-12	840	849	830	841	3,140,500	841
2004-11-11	834	842	830	830	1,593,500	830
2004-11-10	832	840	824	825	892,000	825
2004-11-09	826	835	823	827	1,494,000	827
2004-11-08	847	848	829	836	1,357,500	836
2004-11-05	843	848	836	840	868,500	840
2004-11-04	850	850	831	839	1,150,000	839
2004-11-02	840	850	836	849	1,140,500	849
2004-11-01	827	836	823	836	567,000	836
2004-10-29	833	833	824	828	855,000	828
2004-10-28	846	846	832	832	1,377,000	832
2004-10-27	832	832	821	826	812,000	826
2004-10-26	820	826	816	819	841,000	819
2004-10-25	815	825	813	821	919,000	821
2004-10-22	831	833	822	825	723,500	825
2004-10-21	840	842	828	831	891,500	831
2004-10-20	834	845	834	838	974,500	838
2004-10-19	848	851	840	844	949,000	844
2004-10-18	833	843	830	840	987,500	840
2004-10-15	837	845	832	840	1,018,500	840
2004-10-14	865	865	847	847	1,153,000	847
2004-10-13	862	871	857	867	786,000	867
2004-10-12	872	872	866	867	836,500	867
2004-10-08	872	874	866	872	1,394,500	872
2004-10-07	870	874	864	872	1,045,500	872
2004-10-06	858	869	854	864	1,372,500	864
2004-10-05	854	876	854	873	1,777,000	873
2004-10-04	855	863	838	860	993,000	860
2004-10-01	840	852	836	848	1,320,000	848
2004-09-30	815	838	815	826	2,449,500	826
2004-09-29	831	832	823	825	1,469,500	825
2004-09-28	834	845	828	830	1,514,000	830
2004-09-27	843	849	836	844	1,075,000	844
2004-09-24	846	850	840	847	2,141,500	847
2004-09-22	850	853	837	851	720,000	851
2004-09-21	860	860	847	847	1,043,000	847
2004-09-17	852	855	841	843	1,464,000	843
2004-09-16	848	850	842	842	1,185,000	842
2004-09-15	842	848	839	840	954,500	840
2004-09-14	844	848	838	840	1,080,500	840
2004-09-13	836	846	833	844	761,500	844
2004-09-10	841	843	828	837	5,548,500	837
2004-09-09	838	842	826	831	1,336,500	831
2004-09-08	840	843	834	839	1,515,000	839
2004-09-07	830	839	830	837	1,340,000	837
2004-09-06	833	835	826	831	819,000	831
2004-09-03	836	837	827	828	651,000	828
2004-09-02	829	835	829	832	517,000	832
2004-09-01	824	834	823	829	1,716,500	829
2004-08-31	822	823	818	820	1,194,000	820
2004-08-30	822	825	819	822	1,287,000	822
2004-08-27	828	834	818	820	2,950,000	820
2004-08-26	843	852	834	836	902,000	836
2004-08-25	833	835	824	834	1,673,500	834
2004-08-24	838	841	828	833	1,139,500	833
2004-08-23	836	845	835	838	607,000	838
2004-08-20	839	843	835	837	590,500	837
2004-08-19	835	841	830	838	557,000	838
2004-08-18	827	838	827	829	987,500	829
2004-08-17	844	844	832	835	413,500	835
2004-08-16	835	841	822	835	1,329,500	835
2004-08-13	851	858	838	842	1,869,500	842
2004-08-12	853	860	850	853	1,360,000	853
2004-08-11	851	858	850	856	625,000	856
2004-08-10	846	853	843	850	633,500	850
2004-08-09	845	853	841	851	912,500	851
2004-08-06	855	857	845	855	1,369,000	855
2004-08-05	855	867	854	856	1,236,500	856
2004-08-04	842	848	838	845	1,850,500	845
2004-08-03	846	849	825	838	894,000	838
2004-08-02	844	847	837	846	803,000	846
2004-07-30	845	847	836	843	983,500	843
2004-07-29	822	830	819	829	1,344,000	829
2004-07-28	822	832	822	825	788,500	825
2004-07-27	829	832	816	818	897,500	818
2004-07-26	828	835	825	834	564,000	834
2004-07-23	850	850	834	836	607,000	836
2004-07-22	829	850	829	847	1,361,000	847
2004-07-21	843	851	838	849	677,000	849
2004-07-20	835	842	830	833	1,893,500	833
2004-07-16	854	866	839	852	2,136,000	852
2004-07-15	855	862	838	846	1,359,500	846
2004-07-14	865	866	851	857	2,340,000	857
2004-07-13	847	855	839	855	2,286,000	855
2004-07-12	863	863	851	857	720,500	857
2004-07-09	839	855	839	845	2,336,000	845
2004-07-08	844	854	836	849	1,878,000	849
2004-07-07	866	871	849	858	1,435,000	858
2004-07-06	859	877	859	871	1,309,500	871
2004-07-05	873	879	865	871	1,215,000	871
2004-07-02	873	889	873	883	649,000	883
2004-07-01	894	895	888	893	1,120,000	893
2004-06-30	890	893	885	893	802,500	893
2004-06-29	890	891	884	891	1,317,000	891
2004-06-28	890	892	885	890	1,249,000	890
2004-06-25	890	890	883	889	1,291,500	889
2004-06-24	880	889	879	886	2,046,000	886
2004-06-23	874	875	870	873	1,201,000	873
2004-06-22	871	874	861	867	1,459,000	867
2004-06-21	854	868	851	865	1,946,000	865
2004-06-18	840	848	826	834	1,099,000	834
2004-06-17	849	859	834	844	1,770,500	844
2004-06-16	859	869	854	869	1,790,500	869
2004-06-15	851	858	844	853	1,748,000	853
2004-06-14	849	854	842	846	917,500	846
2004-06-11	851	851	836	841	3,080,000	841
2004-06-10	826	850	826	841	1,704,500	841
2004-06-09	849	849	836	839	800,000	839
2004-06-08	850	851	841	848	877,500	848
2004-06-07	835	847	835	847	1,206,000	847
2004-06-04	830	833	824	828	1,025,000	828
2004-06-03	832	839	817	820	1,713,000	820
2004-06-02	830	833	823	827	831,000	827
2004-06-01	822	830	817	830	868,500	830
2004-05-31	831	831	812	821	1,637,500	821
2004-05-28	833	839	831	831	1,535,500	831
2004-05-27	840	846	831	835	1,244,500	835
2004-05-26	836	848	835	842	1,321,500	842
2004-05-25	843	846	834	842	1,200,500	842
2004-05-24	847	848	837	842	689,500	842
2004-05-21	829	841	829	838	822,500	838
2004-05-20	840	846	832	838	1,726,500	838
2004-05-19	836	840	820	832	2,553,500	832
2004-05-18	808	838	805	832	2,429,500	832
2004-05-17	810	815	798	798	2,820,500	798
2004-05-14	830	830	808	822	2,974,500	822
2004-05-13	806	820	805	810	1,988,000	810
2004-05-12	796	798	776	794	2,078,500	794
2004-05-11	770	803	770	795	1,692,000	795
2004-05-10	815	817	776	778	2,015,000	778
2004-05-07	813	822	810	813	1,068,000	813
2004-05-06	832	833	812	815	1,700,000	815
2004-04-30	840	843	826	828	1,690,000	828
2004-04-28	839	844	829	839	1,652,000	839
2004-04-27	838	840	825	829	2,674,500	829
2004-04-26	842	847	836	838	3,102,000	838
2004-04-23	849	866	846	862	2,929,000	862
2004-04-22	846	854	836	840	3,509,500	840
2004-04-21	863	867	852	864	1,211,000	864
2004-04-20	850	866	850	858	1,328,500	858
2004-04-19	863	868	845	853	1,862,500	853
2004-04-16	868	874	858	858	1,237,000	858
2004-04-15	888	890	858	863	1,773,000	863
2004-04-14	880	887	878	879	1,122,500	879
2004-04-13	890	897	884	888	1,223,000	888
2004-04-12	883	885	873	875	770,500	875
2004-04-09	885	895	864	873	2,853,000	873
2004-04-08	880	889	873	885	1,745,000	885
2004-04-07	888	897	882	883	1,933,000	883
2004-04-06	876	887	871	885	1,773,500	885
2004-04-05	883	885	865	871	3,346,000	871
2004-04-02	887	898	878	881	1,577,500	881
2004-04-01	893	900	870	887	1,914,000	887
2004-03-31	901	904	892	894	827,000	894
2004-03-30	909	909	891	891	954,000	891
2004-03-29	901	914	895	907	1,552,000	907
2004-03-26	880	895	872	891	1,834,000	891
2004-03-25	859	868	854	868	2,087,000	868
2004-03-24	862	864	850	856	1,383,000	856
2004-03-23	845	863	841	848	1,486,000	848
2004-03-22	850	856	839	844	1,740,000	844
2004-03-19	864	870	856	860	838,000	860
2004-03-18	878	881	860	865	1,729,000	865
2004-03-17	864	877	864	872	1,129,000	872
2004-03-16	875	876	862	862	1,125,000	862
2004-03-15	860	873	858	870	1,758,000	870
2004-03-12	851	861	849	856	4,163,000	856
2004-03-11	877	878	869	870	1,456,000	870
2004-03-10	880	885	862	877	4,225,000	877
2004-03-09	873	876	862	875	1,853,000	875
2004-03-08	878	880	865	868	2,058,000	868
2004-03-05	875	877	868	873	1,230,000	873
2004-03-04	860	872	857	872	1,820,000	872
2004-03-03	877	884	860	870	2,369,000	870
2004-03-02	884	887	875	887	1,080,000	887
2004-03-01	878	885	865	875	1,580,000	875
2004-02-27	840	868	837	865	1,915,000	865
2004-02-26	839	839	827	839	607,000	839
2004-02-25	826	834	825	831	728,000	831
2004-02-24	844	850	819	820	1,736,000	820
2004-02-23	845	853	839	845	831,000	845
2004-02-20	836	842	833	838	1,013,000	838
2004-02-19	841	851	836	836	1,207,000	836
2004-02-18	844	853	841	843	732,000	843
2004-02-17	837	843	830	840	1,773,000	840
2004-02-16	851	856	842	847	655,000	847
2004-02-13	854	859	851	853	1,203,000	853
2004-02-12	845	860	842	853	2,099,000	853
2004-02-10	840	851	832	832	1,231,000	832
2004-02-09	836	854	830	833	1,737,000	833
2004-02-06	836	840	823	825	1,193,000	825
2004-02-05	840	840	826	834	1,080,000	834
2004-02-04	858	858	842	847	958,000	847
2004-02-03	859	860	842	848	1,350,000	848
2004-02-02	863	863	854	857	901,000	857
2004-01-30	862	867	854	858	1,315,000	858
2004-01-29	856	866	852	862	1,327,000	862
2004-01-28	860	872	858	865	1,082,000	865
2004-01-27	867	873	856	858	2,109,000	858
2004-01-26	878	878	862	869	1,302,000	869
2004-01-23	859	877	859	870	972,000	870
2004-01-22	870	887	870	879	1,159,000	879
2004-01-21	885	893	868	868	1,260,000	868
2004-01-20	885	893	877	877	1,215,000	877
2004-01-19	877	888	872	875	1,409,000	875
2004-01-16	875	883	864	869	1,791,000	869
2004-01-15	860	868	853	856	1,729,000	856
2004-01-14	863	872	856	860	1,376,000	860
2004-01-13	888	890	874	877	1,404,000	877
2004-01-09	907	907	892	898	1,828,000	898
2004-01-08	905	915	898	906	2,061,000	906
2004-01-07	920	920	901	903	2,031,000	903
2004-01-06	920	920	905	911	1,011,000	911
2004-01-05	923	929	918	922	797,000	922

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

3405 (株)クラレ の時系列データ [2004年度]

3405 (株)クラレの時系列データ [2004年度]