3405 (株)クラレ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,4051,4121,4001,404371,0001,404
2006-12-281,4091,4111,3991,405744,0001,405
2006-12-271,3921,4081,3881,403856,5001,403
2006-12-261,3841,3941,3781,391983,5001,391
2006-12-251,3801,3921,3781,385962,0001,385
2006-12-221,3651,3771,3631,374871,0001,374
2006-12-211,3731,3761,3661,3711,042,0001,371
2006-12-201,3521,3751,3441,3731,262,5001,373
2006-12-191,3551,3601,3431,3471,055,5001,347
2006-12-181,3451,3581,3351,3551,213,0001,355
2006-12-151,3371,3491,3361,345917,0001,345
2006-12-141,3441,3501,3351,347871,0001,347
2006-12-131,3291,3501,3281,3501,718,0001,350
2006-12-121,3351,3441,3301,3391,446,0001,339
2006-12-111,3351,3491,3331,3351,046,0001,335
2006-12-081,3011,3381,3011,3153,865,5001,315
2006-12-071,3221,3251,3111,3171,009,5001,317
2006-12-061,3031,3171,2961,3101,289,5001,310
2006-12-051,3221,3281,2971,2971,773,0001,297
2006-12-041,3151,3251,2981,3211,075,5001,321
2006-12-011,3281,3361,3101,3291,219,0001,329
2006-11-301,3071,3201,3041,316808,0001,316
2006-11-291,3011,3091,2951,303875,0001,303
2006-11-281,2761,2961,2761,2941,230,0001,294
2006-11-271,2651,3001,2651,2961,189,0001,296
2006-11-241,2821,2831,2711,2771,356,0001,277
2006-11-221,2821,3051,2721,2881,937,5001,288
2006-11-211,2661,2901,2591,2721,561,0001,272
2006-11-201,2871,2961,2651,2651,577,5001,265
2006-11-171,3301,3311,3041,3101,448,0001,310
2006-11-161,3281,3401,3161,3191,150,0001,319
2006-11-151,3491,3571,3321,336914,5001,336
2006-11-141,3281,3541,3281,348962,0001,348
2006-11-131,3301,3341,3101,3261,299,5001,326
2006-11-101,3481,3561,3361,3382,114,5001,338
2006-11-091,3471,3761,3451,3591,608,5001,359
2006-11-081,3611,3701,3411,3461,619,5001,346
2006-11-071,3801,3831,3611,3611,220,0001,361
2006-11-061,3351,3681,3321,3661,918,0001,366
2006-11-021,3341,3451,3171,3361,228,0001,336
2006-11-011,3111,3421,3051,3331,332,0001,333
2006-10-311,3301,3351,3091,3242,864,0001,324
2006-10-301,3711,3711,3331,3442,270,5001,344
2006-10-271,3861,3881,3691,3761,470,0001,376
2006-10-261,3901,3921,3661,3681,519,0001,368
2006-10-251,3801,3951,3791,3842,552,0001,384
2006-10-241,3561,3851,3561,3791,819,5001,379
2006-10-231,3501,3601,3451,353893,5001,353
2006-10-201,3351,3511,3341,3471,041,5001,347
2006-10-191,3361,3471,3291,3331,110,0001,333
2006-10-181,3241,3371,3201,333943,5001,333
2006-10-171,3401,3401,3231,3321,011,5001,332
2006-10-161,3451,3451,3301,3321,209,0001,332
2006-10-131,3071,3191,2981,3072,995,0001,307
2006-10-121,3051,3161,3021,3071,816,5001,307
2006-10-111,3351,3401,3151,3152,104,0001,315
2006-10-101,3421,3671,3261,3332,359,0001,333
2006-10-061,3501,3501,3391,3421,994,0001,342
2006-10-051,3371,3521,3251,3472,269,5001,347
2006-10-041,3251,3361,2941,3031,458,0001,303
2006-10-031,3201,3281,3111,3201,551,5001,320
2006-10-021,3121,3191,3051,3091,354,5001,309
2006-09-291,3201,3201,3081,314798,0001,314
2006-09-281,2761,3091,2761,3061,189,0001,306
2006-09-271,2701,2951,2691,2941,046,0001,294
2006-09-261,2751,2841,2531,266926,5001,266
2006-09-251,2741,2901,2661,2831,353,5001,283
2006-09-221,2811,2941,2681,2772,463,5001,277
2006-09-211,2401,2611,2271,2561,959,5001,256
2006-09-201,2581,2681,2481,2601,697,0001,260
2006-09-191,2921,2941,2731,2781,205,0001,278
2006-09-151,2911,2951,2691,287838,5001,287
2006-09-141,2871,3151,2831,300991,5001,300
2006-09-131,3011,3121,2741,2801,128,5001,280
2006-09-121,3051,3091,2761,2931,347,5001,293
2006-09-111,3241,3251,2931,2971,441,5001,297
2006-09-081,2911,3351,2911,3263,373,0001,326
2006-09-071,3141,3181,2931,3001,369,5001,300
2006-09-061,3161,3361,3161,3272,008,5001,327
2006-09-051,3491,3581,3371,346890,5001,346
2006-09-041,3651,3661,3521,354827,0001,354
2006-09-011,3321,3421,3171,3381,075,5001,338
2006-08-311,3211,3521,3161,3441,500,5001,344
2006-08-301,3281,3321,3011,3141,454,0001,314
2006-08-291,3301,3381,3221,3311,143,5001,331
2006-08-281,3451,3501,3201,3271,442,0001,327
2006-08-251,3461,3701,3461,3511,375,5001,351
2006-08-241,3621,3631,3451,354926,0001,354
2006-08-231,3691,3781,3581,363936,5001,363
2006-08-221,3451,3751,3441,3631,673,5001,363
2006-08-211,3471,3931,3451,3542,514,0001,354
2006-08-181,3291,3451,3111,3331,729,0001,333
2006-08-171,3201,3301,3091,3091,578,0001,309
2006-08-161,3001,3171,2881,2962,847,5001,296
2006-08-151,3101,3131,2931,2981,324,5001,298
2006-08-141,3031,3271,2961,315556,5001,315
2006-08-111,3051,3151,2961,3051,387,0001,305
2006-08-101,2911,3001,2781,2961,151,0001,296
2006-08-091,2701,2941,2491,2901,385,5001,290
2006-08-081,2761,2871,2601,2791,306,5001,279
2006-08-071,3001,3001,2611,2731,061,0001,273
2006-08-041,2901,3031,2891,2961,204,5001,296
2006-08-031,2901,3051,2831,2921,476,0001,292
2006-08-021,2671,2931,2591,2881,401,0001,288
2006-08-011,2511,2721,2481,267803,5001,267
2006-07-311,2791,2861,2601,2641,551,5001,264
2006-07-281,2341,2611,2201,2511,482,0001,251
2006-07-271,1961,2361,1761,2221,104,0001,222
2006-07-261,2021,2041,1771,1821,023,0001,182
2006-07-251,2031,2091,2001,2031,080,5001,203
2006-07-241,1811,1871,1601,183931,5001,183
2006-07-211,1901,1961,1801,190801,0001,190
2006-07-201,2001,2091,1831,1951,723,0001,195
2006-07-191,1781,1931,1621,1652,791,0001,165
2006-07-181,2001,2101,1481,1492,007,0001,149
2006-07-141,2211,2261,2031,2122,046,5001,212
2006-07-131,2361,2701,2201,2462,060,5001,246
2006-07-121,2581,2731,2391,2511,508,0001,251
2006-07-111,2591,2751,2511,261855,0001,261
2006-07-101,2561,2691,2341,2591,743,5001,259
2006-07-071,2771,2781,2551,262791,0001,262
2006-07-061,2561,2701,2441,2641,835,5001,264
2006-07-051,2801,2821,2711,272876,5001,272
2006-07-041,2861,2961,2811,288839,5001,288
2006-07-031,2901,2931,2731,2861,531,5001,286
2006-06-301,2881,2931,2751,2802,929,0001,280
2006-06-291,2551,2571,2391,2482,167,5001,248
2006-06-281,2531,2701,2421,2521,844,0001,252
2006-06-271,2971,3031,2751,2901,459,0001,290
2006-06-261,2741,3011,2701,2841,082,5001,284
2006-06-231,2901,2901,2631,2871,260,0001,287
2006-06-221,2731,2871,2691,2831,494,0001,283
2006-06-211,2711,2741,2531,259841,5001,259
2006-06-201,2641,2851,2531,2631,171,5001,263
2006-06-191,2651,2911,2621,266937,5001,266
2006-06-161,2871,2871,2601,2812,115,0001,281
2006-06-151,2431,2651,2391,2471,858,0001,247
2006-06-141,2041,2341,1901,2232,278,0001,223
2006-06-131,2391,2501,2041,2042,252,0001,204
2006-06-121,2561,2781,2361,2651,493,5001,265
2006-06-091,2191,2751,2061,2516,431,0001,251
2006-06-081,3021,3101,2351,2574,942,5001,257
2006-06-071,3551,3681,3151,3223,296,5001,322
2006-06-061,3801,3801,3461,3523,176,0001,352
2006-06-051,3871,4031,3701,3802,726,5001,380
2006-06-021,3501,3801,3151,3692,031,0001,369
2006-06-011,3671,3701,3351,3501,305,5001,350
2006-05-311,3501,3531,3411,3531,739,0001,353
2006-05-301,3651,3691,3521,358876,0001,358
2006-05-291,3631,3821,3551,3711,751,5001,371
2006-05-261,3621,3841,3511,3581,716,0001,358
2006-05-251,3611,3781,3471,3561,065,0001,356
2006-05-241,3501,3811,3401,3811,418,0001,381
2006-05-231,3801,3811,3361,3592,401,0001,359
2006-05-221,4191,4211,3821,3861,595,0001,386
2006-05-191,3751,4021,3701,3991,874,5001,399
2006-05-181,3901,3991,3781,3922,134,5001,392
2006-05-171,4271,4361,4121,4242,199,0001,424
2006-05-161,4491,4501,4211,4263,074,0001,426
2006-05-151,4351,4501,4221,4461,740,0001,446
2006-05-121,4451,4581,4301,4553,906,5001,455
2006-05-111,4641,4791,4421,4573,822,0001,457
2006-05-101,4481,4661,4201,4534,546,5001,453
2006-05-091,4471,4471,4231,4281,780,5001,428
2006-05-081,4601,4651,4431,4432,032,5001,443
2006-05-021,4291,4601,4251,4402,482,0001,440
2006-05-011,4121,4251,4061,4201,034,5001,420
2006-04-281,4151,4211,3921,4051,257,0001,405
2006-04-271,4321,4361,4211,428959,0001,428
2006-04-261,4051,4381,3971,4342,308,5001,434
2006-04-251,3861,4161,3841,4011,651,5001,401
2006-04-241,4211,4221,3771,3832,031,0001,383
2006-04-211,4251,4381,4141,4251,468,0001,425
2006-04-201,4351,4351,4111,4201,229,5001,420
2006-04-191,4331,4341,4231,4271,910,5001,427
2006-04-181,4111,4281,3921,4131,761,0001,413
2006-04-171,4301,4381,4111,4141,905,5001,414
2006-04-141,4181,4641,4001,4503,858,0001,450
2006-04-131,4011,4081,3791,4002,566,5001,400
2006-04-121,4101,4351,3941,4002,900,5001,400
2006-04-111,4481,4571,4301,4361,541,5001,436
2006-04-101,4641,4641,4411,4572,775,0001,457
2006-04-071,4851,4861,4671,4843,574,5001,484
2006-04-061,4461,4861,4411,4854,142,5001,485
2006-04-051,4201,4431,4201,4272,368,5001,427
2006-04-041,4191,4251,4121,4172,016,5001,417
2006-04-031,4011,4281,3861,4152,090,5001,415
2006-03-311,3881,3981,3791,3842,148,5001,384
2006-03-301,4101,4191,3991,4001,729,5001,400
2006-03-291,4201,4201,3951,4092,050,0001,409
2006-03-281,4151,4191,4001,4091,221,5001,409
2006-03-271,4001,4381,4001,4132,217,5001,413
2006-03-241,3831,3991,3781,3881,734,5001,388
2006-03-231,3981,3991,3701,3741,364,0001,374
2006-03-221,3901,4081,3831,3852,090,0001,385
2006-03-201,3491,3761,3481,3651,288,5001,365
2006-03-171,3371,3491,3251,3482,391,5001,348
2006-03-161,3901,3901,3311,3332,495,0001,333
2006-03-151,3871,3871,3701,3761,180,0001,376
2006-03-141,3941,3981,3671,3671,214,0001,367
2006-03-131,3731,3911,3621,3851,133,0001,385
2006-03-101,3571,3601,3301,3533,637,5001,353
2006-03-091,3101,3721,3091,3591,868,5001,359
2006-03-081,2861,3071,2771,3012,816,5001,301
2006-03-071,3591,3601,3131,3261,845,0001,326
2006-03-061,3421,3501,3241,349867,5001,349
2006-03-031,3601,3611,3251,333974,0001,333
2006-03-021,3651,3851,3651,3731,020,5001,373
2006-03-011,3801,3901,3621,3691,236,5001,369
2006-02-281,4151,4151,3861,4001,191,0001,400
2006-02-271,4001,4151,3871,409767,0001,409
2006-02-241,3901,3981,3651,3961,233,0001,396
2006-02-231,3541,3911,3521,3832,321,0001,383
2006-02-221,3801,3871,3441,3522,688,0001,352
2006-02-211,3251,3491,3041,3422,015,0001,342
2006-02-201,3561,3631,3081,3232,670,0001,323
2006-02-171,3901,3951,3521,3621,485,5001,362
2006-02-161,3661,4061,3661,3912,904,0001,391
2006-02-151,3781,3881,3661,3661,571,0001,366
2006-02-141,3401,3671,3321,3581,962,5001,358
2006-02-131,3751,3751,3511,3512,158,0001,351
2006-02-101,4071,4071,3601,3763,383,5001,376
2006-02-091,4251,4351,3811,4043,285,5001,404
2006-02-081,4501,4531,4011,4222,151,5001,422
2006-02-071,4551,4771,4371,4662,751,5001,466
2006-02-061,4081,4421,4051,4351,677,0001,435
2006-02-031,4001,4081,3901,3931,914,0001,393
2006-02-021,3961,4231,3891,4102,493,0001,410
2006-02-011,4001,4201,3941,4013,043,0001,401
2006-01-311,3601,3891,3561,3832,502,0001,383
2006-01-301,3591,3671,3451,3491,944,0001,349
2006-01-271,3491,3511,3321,3501,623,5001,350
2006-01-261,3171,3351,3081,3291,986,5001,329
2006-01-251,2851,3191,2821,2972,216,0001,297
2006-01-241,2501,2671,2451,2591,620,0001,259
2006-01-231,2381,2731,2241,2451,663,5001,245
2006-01-201,2701,2931,2581,2582,073,0001,258
2006-01-191,2491,2881,2351,2623,295,5001,262
2006-01-181,3001,3081,2341,2553,181,0001,255
2006-01-171,3441,3651,3181,3181,938,5001,318
2006-01-161,3701,3711,3431,3482,522,5001,348
2006-01-131,3101,3371,2941,3303,498,0001,330
2006-01-121,2961,3121,2901,2943,060,5001,294
2006-01-111,3201,3281,3031,3122,209,0001,312
2006-01-101,3681,3701,3111,3113,390,0001,311
2006-01-061,2801,3231,2761,3014,135,0001,301
2006-01-051,2481,2481,2351,2461,888,0001,246
2006-01-041,2421,2461,2261,246596,5001,246

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