3405 (株)クラレの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,096	1,096	1,088	1,095	459,000	1,095
2011-12-29	1,087	1,090	1,076	1,086	586,400	1,086
2011-12-28	1,081	1,092	1,081	1,086	888,000	1,086
2011-12-27	1,093	1,097	1,077	1,080	817,400	1,080
2011-12-26	1,088	1,091	1,079	1,084	445,000	1,084
2011-12-22	1,085	1,087	1,070	1,074	1,162,300	1,074
2011-12-21	1,084	1,088	1,076	1,080	1,052,000	1,080
2011-12-20	1,071	1,078	1,067	1,072	564,300	1,072
2011-12-19	1,076	1,078	1,064	1,070	979,600	1,070
2011-12-16	1,083	1,088	1,072	1,079	1,539,700	1,079
2011-12-15	1,089	1,097	1,079	1,086	1,042,800	1,086
2011-12-14	1,090	1,106	1,090	1,099	1,076,800	1,099
2011-12-13	1,109	1,110	1,090	1,103	1,082,500	1,103
2011-12-12	1,125	1,126	1,109	1,119	1,392,400	1,119
2011-12-09	1,088	1,107	1,088	1,101	4,155,200	1,101
2011-12-08	1,101	1,111	1,090	1,108	1,118,700	1,108
2011-12-07	1,115	1,115	1,096	1,113	1,440,200	1,113
2011-12-06	1,111	1,111	1,097	1,107	1,164,000	1,107
2011-12-05	1,120	1,121	1,110	1,115	729,200	1,115
2011-12-02	1,113	1,119	1,107	1,115	779,300	1,115
2011-12-01	1,114	1,125	1,106	1,113	1,519,700	1,113
2011-11-30	1,076	1,085	1,065	1,085	1,059,800	1,085
2011-11-29	1,066	1,094	1,065	1,092	1,238,700	1,092
2011-11-28	1,065	1,067	1,054	1,059	784,600	1,059
2011-11-25	1,050	1,062	1,041	1,048	1,434,300	1,048
2011-11-24	1,063	1,077	1,057	1,059	1,170,900	1,059
2011-11-22	1,058	1,082	1,057	1,077	942,100	1,077
2011-11-21	1,060	1,070	1,056	1,066	542,400	1,066
2011-11-18	1,052	1,062	1,047	1,058	853,800	1,058
2011-11-17	1,058	1,062	1,043	1,060	1,095,500	1,060
2011-11-16	1,072	1,073	1,057	1,063	718,200	1,063
2011-11-15	1,088	1,088	1,063	1,071	1,250,200	1,071
2011-11-14	1,087	1,099	1,076	1,095	1,357,900	1,095
2011-11-11	1,063	1,079	1,054	1,075	1,728,400	1,075
2011-11-10	1,042	1,058	1,042	1,054	1,290,300	1,054
2011-11-09	1,090	1,094	1,066	1,071	1,758,900	1,071
2011-11-08	1,101	1,111	1,090	1,095	1,582,400	1,095
2011-11-07	1,064	1,104	1,056	1,100	2,033,100	1,100
2011-11-04	1,078	1,079	1,063	1,075	1,591,400	1,075
2011-11-02	1,060	1,063	1,037	1,058	2,716,700	1,058
2011-11-01	1,110	1,110	1,061	1,065	2,205,100	1,065
2011-10-31	1,127	1,144	1,107	1,112	1,671,100	1,112
2011-10-28	1,133	1,140	1,118	1,134	2,255,000	1,134
2011-10-27	1,098	1,121	1,097	1,118	1,341,900	1,118
2011-10-26	1,093	1,098	1,076	1,091	1,045,300	1,091
2011-10-25	1,130	1,135	1,090	1,093	1,663,000	1,093
2011-10-24	1,105	1,116	1,099	1,113	971,700	1,113
2011-10-21	1,092	1,094	1,081	1,090	877,200	1,090
2011-10-20	1,099	1,099	1,077	1,079	1,153,600	1,079
2011-10-19	1,106	1,116	1,096	1,101	1,187,200	1,101
2011-10-18	1,089	1,106	1,086	1,100	982,600	1,100
2011-10-17	1,096	1,103	1,087	1,101	805,000	1,101
2011-10-14	1,100	1,104	1,084	1,084	2,115,300	1,084
2011-10-13	1,094	1,108	1,092	1,100	1,671,700	1,100
2011-10-12	1,094	1,095	1,069	1,078	1,251,200	1,078
2011-10-11	1,102	1,104	1,088	1,092	1,678,500	1,092
2011-10-07	1,061	1,080	1,057	1,067	1,591,900	1,067
2011-10-06	1,023	1,045	1,022	1,042	2,001,600	1,042
2011-10-05	1,027	1,034	1,002	1,012	2,262,700	1,012
2011-10-04	990	1,016	988	1,010	2,346,300	1,010
2011-10-03	1,060	1,060	1,010	1,015	3,138,600	1,015
2011-09-30	1,084	1,104	1,063	1,065	3,503,400	1,065
2011-09-29	1,065	1,074	1,050	1,073	1,980,700	1,073
2011-09-28	1,076	1,090	1,068	1,071	1,661,300	1,071
2011-09-27	1,059	1,075	1,057	1,075	1,866,500	1,075
2011-09-26	1,064	1,072	1,034	1,044	2,629,800	1,044
2011-09-22	1,090	1,091	1,058	1,063	2,057,700	1,063
2011-09-21	1,091	1,110	1,085	1,101	2,275,800	1,101
2011-09-20	1,080	1,086	1,069	1,079	1,471,900	1,079
2011-09-16	1,065	1,095	1,054	1,094	2,113,100	1,094
2011-09-15	1,038	1,054	1,030	1,040	2,146,900	1,040
2011-09-14	1,025	1,040	1,009	1,013	1,905,700	1,013
2011-09-13	1,022	1,027	1,015	1,026	2,376,400	1,026
2011-09-12	1,027	1,029	1,009	1,021	2,445,000	1,021
2011-09-09	1,069	1,074	1,054	1,057	4,237,000	1,057
2011-09-08	1,090	1,100	1,067	1,075	1,500,900	1,075
2011-09-07	1,079	1,090	1,067	1,086	1,755,400	1,086
2011-09-06	1,050	1,068	1,046	1,051	1,389,600	1,051
2011-09-05	1,089	1,089	1,062	1,071	1,557,500	1,071
2011-09-02	1,115	1,118	1,099	1,102	1,444,900	1,102
2011-09-01	1,110	1,132	1,108	1,128	2,383,300	1,128
2011-08-31	1,084	1,098	1,076	1,093	1,469,100	1,093
2011-08-30	1,084	1,098	1,081	1,088	1,751,700	1,088
2011-08-29	1,069	1,083	1,058	1,075	1,144,200	1,075
2011-08-26	1,053	1,065	1,051	1,059	1,312,900	1,059
2011-08-25	1,041	1,067	1,039	1,052	1,714,800	1,052
2011-08-24	1,062	1,064	1,026	1,029	2,293,700	1,029
2011-08-23	1,061	1,061	1,044	1,053	2,310,000	1,053
2011-08-22	1,075	1,076	1,047	1,049	2,262,900	1,049
2011-08-19	1,094	1,095	1,075	1,082	1,685,400	1,082
2011-08-18	1,137	1,144	1,119	1,123	1,867,200	1,123
2011-08-17	1,127	1,136	1,120	1,134	1,144,700	1,134
2011-08-16	1,122	1,132	1,122	1,130	1,065,800	1,130
2011-08-15	1,124	1,134	1,104	1,115	1,674,300	1,115
2011-08-12	1,122	1,125	1,105	1,109	1,756,900	1,109
2011-08-11	1,106	1,118	1,100	1,115	1,580,400	1,115
2011-08-10	1,138	1,140	1,128	1,131	1,286,800	1,131
2011-08-09	1,113	1,117	1,079	1,111	2,149,200	1,111
2011-08-08	1,144	1,161	1,144	1,146	2,474,700	1,146
2011-08-05	1,145	1,162	1,141	1,153	2,692,600	1,153
2011-08-04	1,172	1,187	1,157	1,171	1,978,100	1,171
2011-08-03	1,164	1,177	1,144	1,164	3,628,400	1,164
2011-08-02	1,187	1,193	1,181	1,188	1,267,200	1,188
2011-08-01	1,171	1,196	1,170	1,187	1,683,700	1,187
2011-07-29	1,176	1,185	1,166	1,166	2,084,500	1,166
2011-07-28	1,210	1,210	1,179	1,181	1,764,500	1,181
2011-07-27	1,225	1,225	1,213	1,215	1,054,800	1,215
2011-07-26	1,215	1,231	1,211	1,226	1,201,100	1,226
2011-07-25	1,221	1,224	1,211	1,213	775,800	1,213
2011-07-22	1,220	1,223	1,210	1,215	963,900	1,215
2011-07-21	1,229	1,230	1,212	1,214	1,296,500	1,214
2011-07-20	1,225	1,230	1,215	1,217	925,000	1,217
2011-07-19	1,204	1,217	1,202	1,212	1,298,400	1,212
2011-07-15	1,199	1,208	1,197	1,203	913,500	1,203
2011-07-14	1,190	1,198	1,185	1,194	882,300	1,194
2011-07-13	1,193	1,198	1,188	1,194	1,014,100	1,194
2011-07-12	1,193	1,197	1,188	1,194	1,097,500	1,194
2011-07-11	1,218	1,218	1,203	1,207	1,101,900	1,207
2011-07-08	1,229	1,230	1,213	1,219	2,275,400	1,219
2011-07-07	1,192	1,214	1,189	1,208	1,791,500	1,208
2011-07-06	1,177	1,193	1,174	1,193	1,169,500	1,193
2011-07-05	1,171	1,179	1,168	1,176	1,408,500	1,176
2011-07-04	1,186	1,187	1,169	1,170	1,362,000	1,170
2011-07-01	1,173	1,180	1,167	1,174	1,448,500	1,174
2011-06-30	1,164	1,177	1,162	1,175	2,247,300	1,175
2011-06-29	1,156	1,158	1,148	1,155	1,843,400	1,155
2011-06-28	1,161	1,165	1,143	1,147	1,659,600	1,147
2011-06-27	1,152	1,155	1,147	1,150	1,599,800	1,150
2011-06-24	1,164	1,170	1,146	1,152	2,568,500	1,152
2011-06-23	1,169	1,176	1,143	1,145	2,681,500	1,145
2011-06-22	1,172	1,183	1,172	1,179	2,270,800	1,179
2011-06-21	1,168	1,172	1,157	1,171	1,660,000	1,171
2011-06-20	1,169	1,172	1,153	1,158	1,244,900	1,158
2011-06-17	1,170	1,170	1,151	1,159	1,719,400	1,159
2011-06-16	1,156	1,166	1,152	1,157	1,174,800	1,157
2011-06-15	1,174	1,186	1,146	1,161	3,198,500	1,161
2011-06-14	1,181	1,195	1,170	1,190	796,300	1,190
2011-06-13	1,172	1,182	1,171	1,173	789,800	1,173
2011-06-10	1,206	1,210	1,186	1,191	3,939,500	1,191
2011-06-09	1,175	1,188	1,173	1,188	1,548,100	1,188
2011-06-08	1,166	1,177	1,162	1,174	1,520,800	1,174
2011-06-07	1,159	1,169	1,155	1,165	1,669,100	1,165
2011-06-06	1,172	1,178	1,153	1,157	1,388,700	1,157
2011-06-03	1,184	1,191	1,168	1,169	1,196,800	1,169
2011-06-02	1,190	1,192	1,180	1,185	1,899,200	1,185
2011-06-01	1,220	1,221	1,199	1,206	2,100,500	1,206
2011-05-31	1,191	1,227	1,189	1,222	2,902,100	1,222
2011-05-30	1,178	1,194	1,174	1,188	1,086,000	1,188
2011-05-27	1,177	1,192	1,170	1,181	1,077,000	1,181
2011-05-26	1,172	1,187	1,170	1,183	1,346,100	1,183
2011-05-25	1,174	1,181	1,160	1,161	951,200	1,161
2011-05-24	1,169	1,179	1,164	1,166	1,676,500	1,166
2011-05-23	1,190	1,193	1,171	1,174	1,315,700	1,174
2011-05-20	1,197	1,203	1,190	1,190	1,593,500	1,190
2011-05-19	1,191	1,207	1,190	1,201	3,209,100	1,201
2011-05-18	1,176	1,186	1,170	1,177	1,484,600	1,177
2011-05-17	1,163	1,173	1,158	1,169	1,122,300	1,169
2011-05-16	1,175	1,177	1,161	1,164	1,220,000	1,164
2011-05-13	1,199	1,210	1,173	1,186	2,985,400	1,186
2011-05-12	1,203	1,203	1,190	1,190	1,826,100	1,190
2011-05-11	1,200	1,211	1,197	1,199	3,059,600	1,199
2011-05-10	1,209	1,212	1,186	1,189	2,545,900	1,189
2011-05-09	1,201	1,217	1,199	1,214	2,414,300	1,214
2011-05-06	1,197	1,202	1,186	1,199	3,518,700	1,199
2011-05-02	1,188	1,199	1,165	1,196	2,577,900	1,196
2011-04-28	1,173	1,180	1,147	1,177	4,810,500	1,177
2011-04-27	1,083	1,185	1,081	1,178	8,339,900	1,178
2011-04-26	1,062	1,068	1,052	1,066	1,123,000	1,066
2011-04-25	1,076	1,079	1,064	1,072	1,717,200	1,072
2011-04-22	1,054	1,074	1,050	1,069	1,097,800	1,069
2011-04-21	1,080	1,083	1,060	1,068	1,259,100	1,068
2011-04-20	1,049	1,070	1,049	1,068	1,441,300	1,068
2011-04-19	1,028	1,043	1,028	1,036	807,100	1,036
2011-04-18	1,042	1,052	1,039	1,040	944,600	1,040
2011-04-15	1,038	1,050	1,033	1,039	1,341,400	1,039
2011-04-14	1,031	1,048	1,023	1,043	1,787,600	1,043
2011-04-13	1,038	1,054	1,035	1,044	2,049,100	1,044
2011-04-12	1,061	1,062	1,036	1,046	2,064,700	1,046
2011-04-11	1,081	1,087	1,073	1,080	1,523,000	1,080
2011-04-08	1,070	1,090	1,054	1,083	3,514,300	1,083
2011-04-07	1,091	1,096	1,066	1,066	1,787,700	1,066
2011-04-06	1,097	1,100	1,074	1,076	2,273,600	1,076
2011-04-05	1,109	1,109	1,089	1,102	2,630,100	1,102
2011-04-04	1,118	1,122	1,100	1,100	3,532,600	1,100
2011-04-01	1,085	1,124	1,080	1,117	4,742,400	1,117
2011-03-31	1,081	1,090	1,052	1,072	5,942,500	1,072
2011-03-30	1,024	1,030	1,012	1,021	3,883,300	1,021
2011-03-29	1,010	1,023	1,001	1,018	2,365,300	1,018
2011-03-28	1,024	1,027	998	1,012	2,001,400	1,012
2011-03-25	1,035	1,035	1,001	1,009	2,570,500	1,009
2011-03-24	1,014	1,031	1,011	1,027	2,542,000	1,027
2011-03-23	1,020	1,026	991	1,014	4,317,800	1,014
2011-03-22	1,031	1,042	1,019	1,031	2,918,100	1,031
2011-03-18	977	1,007	977	1,001	3,062,200	1,001
2011-03-17	935	996	920	971	5,469,700	971
2011-03-16	924	990	924	986	6,362,500	986
2011-03-15	943	954	843	864	4,495,500	864
2011-03-14	999	1,038	990	993	3,488,500	993
2011-03-11	1,100	1,106	1,089	1,089	4,996,000	1,089
2011-03-10	1,139	1,139	1,116	1,119	1,198,100	1,119
2011-03-09	1,137	1,148	1,134	1,140	1,679,300	1,140
2011-03-08	1,132	1,136	1,126	1,130	1,187,000	1,130
2011-03-07	1,148	1,153	1,127	1,131	1,610,200	1,131
2011-03-04	1,147	1,158	1,141	1,144	1,479,500	1,144
2011-03-03	1,138	1,140	1,129	1,138	1,296,300	1,138
2011-03-02	1,151	1,156	1,128	1,129	2,282,300	1,129
2011-03-01	1,165	1,171	1,160	1,171	2,396,100	1,171
2011-02-28	1,145	1,153	1,133	1,153	1,831,200	1,153
2011-02-25	1,128	1,147	1,125	1,144	2,523,800	1,144
2011-02-24	1,114	1,134	1,104	1,116	2,559,300	1,116
2011-02-23	1,136	1,139	1,117	1,121	2,091,000	1,121
2011-02-22	1,150	1,155	1,134	1,135	1,713,400	1,135
2011-02-21	1,157	1,164	1,157	1,160	1,084,900	1,160
2011-02-18	1,153	1,170	1,152	1,162	1,448,700	1,162
2011-02-17	1,184	1,185	1,164	1,169	1,479,700	1,169
2011-02-16	1,180	1,191	1,172	1,176	1,672,600	1,176
2011-02-15	1,177	1,184	1,169	1,182	1,479,600	1,182
2011-02-14	1,177	1,178	1,163	1,175	1,241,600	1,175
2011-02-10	1,162	1,178	1,161	1,172	1,897,500	1,172
2011-02-09	1,184	1,187	1,165	1,170	1,913,300	1,170
2011-02-08	1,194	1,194	1,177	1,187	1,380,200	1,187
2011-02-07	1,205	1,205	1,186	1,189	1,917,700	1,189
2011-02-04	1,204	1,204	1,187	1,188	1,516,400	1,188
2011-02-03	1,198	1,206	1,183	1,187	2,240,900	1,187
2011-02-02	1,173	1,253	1,170	1,200	5,504,000	1,200
2011-02-01	1,158	1,172	1,149	1,161	1,654,100	1,161
2011-01-31	1,147	1,158	1,138	1,152	1,637,900	1,152
2011-01-28	1,158	1,177	1,155	1,166	3,191,000	1,166
2011-01-27	1,156	1,157	1,141	1,155	1,648,700	1,155
2011-01-26	1,136	1,155	1,131	1,147	1,866,800	1,147
2011-01-25	1,149	1,149	1,133	1,145	1,522,200	1,145
2011-01-24	1,123	1,143	1,122	1,140	2,358,100	1,140
2011-01-21	1,146	1,152	1,115	1,117	3,538,300	1,117
2011-01-20	1,145	1,150	1,136	1,137	1,614,400	1,137
2011-01-19	1,158	1,160	1,147	1,153	2,533,800	1,153
2011-01-18	1,133	1,154	1,133	1,146	3,058,000	1,146
2011-01-17	1,175	1,178	1,133	1,143	3,919,400	1,143
2011-01-14	1,170	1,182	1,167	1,168	3,366,400	1,168
2011-01-13	1,205	1,205	1,182	1,183	2,898,300	1,183
2011-01-12	1,202	1,205	1,189	1,190	2,133,200	1,190
2011-01-11	1,219	1,220	1,205	1,208	2,101,300	1,208
2011-01-07	1,200	1,217	1,198	1,212	1,995,700	1,212
2011-01-06	1,178	1,194	1,175	1,193	2,201,500	1,193
2011-01-05	1,178	1,180	1,159	1,163	1,911,800	1,163
2011-01-04	1,174	1,181	1,168	1,175	1,487,900	1,175

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 [2011年度]

3405 (株)クラレの時系列データ [2011年度]