3405 (株)クラレの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,176	1,181	1,164	1,164	1,313,700	1,164
2010-12-29	1,168	1,178	1,162	1,178	1,095,900	1,178
2010-12-28	1,171	1,178	1,169	1,175	557,600	1,175
2010-12-27	1,153	1,183	1,152	1,180	1,452,800	1,180
2010-12-24	1,160	1,160	1,148	1,154	880,800	1,154
2010-12-22	1,170	1,171	1,159	1,167	1,488,300	1,167
2010-12-21	1,170	1,177	1,162	1,176	894,300	1,176
2010-12-20	1,173	1,175	1,159	1,161	1,029,700	1,161
2010-12-17	1,171	1,177	1,171	1,172	1,376,100	1,172
2010-12-16	1,172	1,179	1,171	1,175	1,419,800	1,175
2010-12-15	1,185	1,192	1,175	1,181	2,284,900	1,181
2010-12-14	1,177	1,190	1,170	1,188	2,084,900	1,188
2010-12-13	1,192	1,195	1,173	1,183	1,519,300	1,183
2010-12-10	1,218	1,218	1,180	1,189	5,581,600	1,189
2010-12-09	1,182	1,190	1,179	1,188	1,405,300	1,188
2010-12-08	1,175	1,188	1,170	1,180	1,626,200	1,180
2010-12-07	1,174	1,177	1,166	1,170	1,909,300	1,170
2010-12-06	1,190	1,192	1,175	1,178	1,227,800	1,178
2010-12-03	1,191	1,198	1,186	1,188	1,018,800	1,188
2010-12-02	1,182	1,190	1,174	1,187	1,865,600	1,187
2010-12-01	1,159	1,163	1,152	1,158	1,394,700	1,158
2010-11-30	1,176	1,183	1,155	1,155	2,323,900	1,155
2010-11-29	1,180	1,190	1,174	1,184	1,222,800	1,184
2010-11-26	1,170	1,184	1,170	1,172	849,700	1,172
2010-11-25	1,174	1,181	1,162	1,178	1,456,400	1,178
2010-11-24	1,143	1,168	1,135	1,162	1,475,000	1,162
2010-11-22	1,168	1,170	1,153	1,160	2,264,900	1,160
2010-11-19	1,175	1,177	1,163	1,166	1,724,400	1,166
2010-11-18	1,159	1,175	1,155	1,173	2,210,900	1,173
2010-11-17	1,130	1,168	1,130	1,164	1,436,600	1,164
2010-11-16	1,160	1,165	1,142	1,145	1,320,000	1,145
2010-11-15	1,160	1,165	1,154	1,160	1,324,700	1,160
2010-11-12	1,161	1,170	1,149	1,151	1,539,700	1,151
2010-11-11	1,176	1,176	1,158	1,164	1,291,000	1,164
2010-11-10	1,180	1,180	1,161	1,172	1,657,900	1,172
2010-11-09	1,172	1,176	1,161	1,168	1,602,500	1,168
2010-11-08	1,184	1,185	1,165	1,170	1,472,900	1,170
2010-11-05	1,165	1,175	1,157	1,169	1,901,700	1,169
2010-11-04	1,143	1,153	1,136	1,142	1,550,400	1,142
2010-11-02	1,134	1,147	1,123	1,130	1,352,500	1,130
2010-11-01	1,141	1,154	1,126	1,130	1,558,300	1,130
2010-10-29	1,131	1,154	1,131	1,153	3,324,200	1,153
2010-10-28	1,099	1,146	1,091	1,129	2,988,800	1,129
2010-10-27	1,112	1,114	1,094	1,099	1,097,700	1,099
2010-10-26	1,083	1,113	1,083	1,100	1,402,700	1,100
2010-10-25	1,094	1,095	1,079	1,088	639,600	1,088
2010-10-22	1,066	1,097	1,063	1,089	937,900	1,089
2010-10-21	1,090	1,105	1,067	1,069	1,465,100	1,069
2010-10-20	1,087	1,088	1,068	1,081	1,648,700	1,081
2010-10-19	1,108	1,121	1,103	1,109	901,800	1,109
2010-10-18	1,108	1,115	1,096	1,106	820,600	1,106
2010-10-15	1,111	1,116	1,090	1,110	1,310,500	1,110
2010-10-14	1,105	1,113	1,098	1,110	953,900	1,110
2010-10-13	1,090	1,098	1,080	1,090	1,141,500	1,090
2010-10-12	1,125	1,127	1,077	1,077	1,290,700	1,077
2010-10-08	1,107	1,119	1,104	1,109	1,786,100	1,109
2010-10-07	1,107	1,123	1,106	1,115	1,068,400	1,115
2010-10-06	1,092	1,117	1,087	1,116	2,022,900	1,116
2010-10-05	1,067	1,089	1,063	1,086	1,515,700	1,086
2010-10-04	1,067	1,077	1,055	1,067	1,360,200	1,067
2010-10-01	1,063	1,074	1,049	1,061	2,106,500	1,061
2010-09-30	1,074	1,082	1,052	1,054	1,567,400	1,054
2010-09-29	1,057	1,084	1,054	1,074	1,716,100	1,074
2010-09-28	1,063	1,066	1,054	1,058	803,600	1,058
2010-09-27	1,065	1,076	1,059	1,073	1,148,100	1,073
2010-09-24	1,070	1,073	1,047	1,056	2,469,600	1,056
2010-09-22	1,089	1,093	1,075	1,087	999,300	1,087
2010-09-21	1,100	1,102	1,085	1,087	1,065,600	1,087
2010-09-17	1,079	1,095	1,072	1,089	1,850,700	1,089
2010-09-16	1,085	1,089	1,057	1,068	1,557,100	1,068
2010-09-15	1,033	1,083	1,030	1,077	2,657,100	1,077
2010-09-14	1,051	1,052	1,036	1,042	1,295,800	1,042
2010-09-13	1,056	1,066	1,050	1,051	1,314,400	1,051
2010-09-10	1,032	1,053	1,029	1,046	3,149,800	1,046
2010-09-09	1,034	1,034	1,020	1,031	1,329,500	1,031
2010-09-08	1,016	1,022	1,005	1,014	2,623,500	1,014
2010-09-07	1,013	1,025	1,011	1,016	1,075,600	1,016
2010-09-06	1,015	1,023	1,001	1,023	1,701,600	1,023
2010-09-03	992	1,004	989	1,002	1,899,900	1,002
2010-09-02	991	992	974	985	2,673,900	985
2010-09-01	956	963	947	961	2,140,400	961
2010-08-31	964	971	949	951	2,135,900	951
2010-08-30	980	987	972	975	2,022,900	975
2010-08-27	931	970	926	963	2,633,700	963
2010-08-26	941	953	940	946	1,995,500	946
2010-08-25	935	955	929	936	3,229,500	936
2010-08-24	957	963	939	942	3,497,300	942
2010-08-23	981	986	967	972	2,479,500	972
2010-08-20	1,013	1,016	987	987	3,283,400	987
2010-08-19	1,013	1,037	1,009	1,037	2,325,000	1,037
2010-08-18	1,011	1,017	998	1,011	2,169,300	1,011
2010-08-17	1,000	1,013	992	1,009	1,768,500	1,009
2010-08-16	1,003	1,020	1,000	1,014	1,404,100	1,014
2010-08-13	1,014	1,034	1,003	1,011	3,301,000	1,011
2010-08-12	1,020	1,022	977	1,021	2,794,400	1,021
2010-08-11	1,067	1,075	1,043	1,046	1,520,100	1,046
2010-08-10	1,102	1,105	1,080	1,082	1,137,500	1,082
2010-08-09	1,078	1,093	1,077	1,092	843,200	1,092
2010-08-06	1,097	1,099	1,083	1,090	1,784,500	1,090
2010-08-05	1,092	1,118	1,089	1,110	2,154,700	1,110
2010-08-04	1,097	1,101	1,064	1,068	2,455,100	1,068
2010-08-03	1,105	1,110	1,092	1,105	1,358,400	1,105
2010-08-02	1,090	1,105	1,085	1,087	971,300	1,087
2010-07-30	1,100	1,105	1,075	1,084	1,280,200	1,084
2010-07-29	1,102	1,113	1,101	1,107	612,300	1,107
2010-07-28	1,101	1,120	1,100	1,119	1,648,900	1,119
2010-07-27	1,097	1,098	1,077	1,079	1,058,800	1,079
2010-07-26	1,092	1,112	1,088	1,098	1,265,200	1,098
2010-07-23	1,083	1,088	1,071	1,075	1,252,100	1,075
2010-07-22	1,064	1,067	1,049	1,052	1,240,600	1,052
2010-07-21	1,087	1,090	1,064	1,072	983,100	1,072
2010-07-20	1,068	1,079	1,064	1,071	1,149,100	1,071
2010-07-16	1,120	1,121	1,079	1,082	1,781,900	1,082
2010-07-15	1,110	1,134	1,108	1,123	1,313,800	1,123
2010-07-14	1,113	1,129	1,111	1,123	1,179,200	1,123
2010-07-13	1,091	1,102	1,082	1,086	966,800	1,086
2010-07-12	1,103	1,113	1,086	1,089	871,300	1,089
2010-07-09	1,107	1,108	1,079	1,100	2,474,500	1,100
2010-07-08	1,080	1,088	1,073	1,079	1,053,400	1,079
2010-07-07	1,053	1,056	1,041	1,055	1,782,900	1,055
2010-07-06	1,025	1,057	1,022	1,056	1,291,700	1,056
2010-07-05	1,024	1,040	1,024	1,036	872,600	1,036
2010-07-02	1,026	1,043	1,022	1,030	1,302,000	1,030
2010-07-01	1,034	1,042	1,010	1,028	1,753,800	1,028
2010-06-30	1,041	1,057	1,033	1,052	1,870,000	1,052
2010-06-29	1,084	1,084	1,054	1,060	2,169,500	1,060
2010-06-28	1,113	1,117	1,086	1,089	1,093,000	1,089
2010-06-25	1,112	1,114	1,090	1,097	1,288,500	1,097
2010-06-24	1,129	1,137	1,119	1,121	801,500	1,121
2010-06-23	1,123	1,132	1,120	1,127	862,500	1,127
2010-06-22	1,149	1,151	1,139	1,142	1,057,500	1,142
2010-06-21	1,160	1,163	1,150	1,156	1,042,000	1,156
2010-06-18	1,142	1,154	1,141	1,146	919,500	1,146
2010-06-17	1,144	1,151	1,137	1,139	1,049,500	1,139
2010-06-16	1,151	1,157	1,145	1,151	1,230,500	1,151
2010-06-15	1,126	1,134	1,122	1,132	694,000	1,132
2010-06-14	1,129	1,133	1,122	1,130	998,500	1,130
2010-06-11	1,120	1,129	1,106	1,117	4,691,500	1,117
2010-06-10	1,098	1,098	1,079	1,092	1,234,500	1,092
2010-06-09	1,080	1,094	1,076	1,086	1,562,000	1,086
2010-06-08	1,069	1,099	1,067	1,087	1,568,500	1,087
2010-06-07	1,085	1,090	1,062	1,081	1,895,500	1,081
2010-06-04	1,142	1,145	1,108	1,116	2,885,500	1,116
2010-06-03	1,128	1,146	1,125	1,142	1,364,000	1,142
2010-06-02	1,109	1,143	1,106	1,116	1,728,000	1,116
2010-06-01	1,131	1,136	1,118	1,121	1,068,500	1,121
2010-05-31	1,116	1,138	1,113	1,130	1,392,000	1,130
2010-05-28	1,138	1,142	1,102	1,122	2,591,000	1,122
2010-05-27	1,097	1,116	1,070	1,112	2,223,500	1,112
2010-05-26	1,108	1,115	1,089	1,108	2,400,500	1,108
2010-05-25	1,131	1,135	1,086	1,095	2,811,000	1,095
2010-05-24	1,124	1,152	1,115	1,142	3,088,000	1,142
2010-05-21	1,100	1,118	1,090	1,113	2,613,500	1,113
2010-05-20	1,147	1,159	1,138	1,144	1,697,000	1,144
2010-05-19	1,157	1,167	1,123	1,146	2,559,000	1,146
2010-05-18	1,179	1,180	1,157	1,162	1,497,000	1,162
2010-05-17	1,174	1,177	1,156	1,164	1,621,500	1,164
2010-05-14	1,179	1,205	1,175	1,188	2,115,500	1,188
2010-05-13	1,209	1,209	1,192	1,202	1,515,500	1,202
2010-05-12	1,172	1,190	1,164	1,179	1,453,500	1,179
2010-05-11	1,209	1,210	1,168	1,171	1,642,500	1,171
2010-05-10	1,163	1,195	1,153	1,192	1,989,500	1,192
2010-05-07	1,154	1,178	1,153	1,163	2,810,500	1,163
2010-05-06	1,207	1,224	1,200	1,214	3,397,500	1,214
2010-04-30	1,195	1,249	1,194	1,237	4,025,000	1,237
2010-04-28	1,165	1,172	1,160	1,160	2,475,500	1,160
2010-04-27	1,224	1,225	1,203	1,209	1,272,500	1,209
2010-04-26	1,194	1,205	1,190	1,200	1,187,000	1,200
2010-04-23	1,190	1,194	1,176	1,183	2,440,500	1,183
2010-04-22	1,175	1,175	1,155	1,166	1,342,000	1,166
2010-04-21	1,186	1,193	1,183	1,186	1,224,500	1,186
2010-04-20	1,158	1,183	1,158	1,169	1,682,000	1,169
2010-04-19	1,159	1,167	1,151	1,158	2,425,000	1,158
2010-04-16	1,217	1,218	1,185	1,186	2,207,500	1,186
2010-04-15	1,239	1,243	1,221	1,226	1,436,000	1,226
2010-04-14	1,221	1,239	1,218	1,234	1,654,500	1,234
2010-04-13	1,228	1,238	1,218	1,222	1,398,000	1,222
2010-04-12	1,231	1,238	1,225	1,228	1,465,500	1,228
2010-04-09	1,220	1,233	1,210	1,216	2,929,000	1,216
2010-04-08	1,232	1,244	1,217	1,226	1,695,000	1,226
2010-04-07	1,250	1,259	1,238	1,244	1,249,500	1,244
2010-04-06	1,263	1,267	1,235	1,247	1,641,000	1,247
2010-04-05	1,274	1,279	1,251	1,264	1,441,500	1,264
2010-04-02	1,269	1,271	1,255	1,260	1,182,500	1,260
2010-04-01	1,240	1,266	1,230	1,263	2,769,000	1,263
2010-03-31	1,285	1,285	1,252	1,258	1,528,500	1,258
2010-03-30	1,256	1,279	1,245	1,277	2,388,000	1,277
2010-03-29	1,255	1,260	1,243	1,255	1,578,000	1,255
2010-03-26	1,225	1,263	1,220	1,261	2,488,500	1,261
2010-03-25	1,217	1,225	1,206	1,211	1,357,500	1,211
2010-03-24	1,206	1,213	1,191	1,199	1,040,500	1,199
2010-03-23	1,193	1,203	1,191	1,195	1,162,000	1,195
2010-03-19	1,190	1,194	1,183	1,188	1,406,000	1,188
2010-03-18	1,210	1,212	1,190	1,192	1,077,000	1,192
2010-03-17	1,186	1,208	1,186	1,202	1,921,000	1,202
2010-03-16	1,185	1,193	1,177	1,182	1,074,000	1,182
2010-03-15	1,210	1,215	1,187	1,192	1,119,000	1,192
2010-03-12	1,194	1,209	1,177	1,203	5,244,000	1,203
2010-03-11	1,177	1,180	1,157	1,166	980,000	1,166
2010-03-10	1,179	1,182	1,168	1,173	944,500	1,173
2010-03-09	1,171	1,175	1,166	1,168	896,000	1,168
2010-03-08	1,165	1,182	1,154	1,182	1,613,000	1,182
2010-03-05	1,127	1,141	1,127	1,137	1,558,500	1,137
2010-03-04	1,137	1,139	1,110	1,116	1,610,500	1,116
2010-03-03	1,128	1,139	1,122	1,135	1,979,000	1,135
2010-03-02	1,165	1,175	1,123	1,128	3,694,500	1,128
2010-03-01	1,141	1,166	1,141	1,161	1,041,500	1,161
2010-02-26	1,148	1,163	1,139	1,140	1,888,000	1,140
2010-02-25	1,168	1,176	1,152	1,159	2,247,000	1,159
2010-02-24	1,153	1,163	1,148	1,155	1,334,000	1,155
2010-02-23	1,167	1,187	1,156	1,171	1,923,000	1,171
2010-02-22	1,172	1,185	1,156	1,166	2,147,500	1,166
2010-02-19	1,149	1,159	1,138	1,144	1,704,500	1,144
2010-02-18	1,138	1,147	1,129	1,147	1,253,000	1,147
2010-02-17	1,120	1,137	1,110	1,134	1,383,000	1,134
2010-02-16	1,100	1,110	1,096	1,101	866,000	1,101
2010-02-15	1,092	1,095	1,079	1,086	793,500	1,086
2010-02-12	1,106	1,112	1,087	1,093	1,851,500	1,093
2010-02-10	1,106	1,113	1,094	1,105	1,774,500	1,105
2010-02-09	1,134	1,146	1,105	1,109	1,936,000	1,109
2010-02-08	1,111	1,124	1,101	1,116	2,337,500	1,116
2010-02-05	1,035	1,154	1,032	1,124	5,897,500	1,124
2010-02-04	1,079	1,080	1,055	1,065	1,016,500	1,065
2010-02-03	1,084	1,099	1,072	1,078	1,021,500	1,078
2010-02-02	1,076	1,083	1,060	1,081	1,572,500	1,081
2010-02-01	1,050	1,058	1,033	1,036	1,782,000	1,036
2010-01-29	1,064	1,075	1,051	1,054	1,575,000	1,054
2010-01-28	1,079	1,093	1,070	1,083	1,036,500	1,083
2010-01-27	1,100	1,103	1,078	1,079	1,595,500	1,079
2010-01-26	1,105	1,105	1,090	1,093	1,215,000	1,093
2010-01-25	1,093	1,112	1,089	1,100	1,325,000	1,100
2010-01-22	1,100	1,108	1,089	1,107	2,043,000	1,107
2010-01-21	1,082	1,123	1,081	1,122	2,035,000	1,122
2010-01-20	1,091	1,105	1,088	1,093	799,000	1,093
2010-01-19	1,094	1,095	1,083	1,088	666,500	1,088
2010-01-18	1,092	1,094	1,076	1,087	1,607,000	1,087
2010-01-15	1,118	1,118	1,097	1,103	1,565,500	1,103
2010-01-14	1,119	1,119	1,099	1,117	1,061,500	1,117
2010-01-13	1,094	1,108	1,094	1,099	905,500	1,099
2010-01-12	1,102	1,111	1,099	1,108	1,074,500	1,108
2010-01-08	1,098	1,106	1,080	1,093	2,396,500	1,093
2010-01-07	1,089	1,094	1,075	1,080	1,122,500	1,080
2010-01-06	1,098	1,107	1,083	1,089	1,450,500	1,089
2010-01-05	1,124	1,124	1,097	1,103	950,000	1,103
2010-01-04	1,099	1,107	1,089	1,098	792,000	1,098

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 [2010年度]

3405 (株)クラレの時系列データ [2010年度]