1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 2012年

3405 (株)クラレ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1291,1321,1211,1251,301,9001,125
2012-12-271,1131,1291,1081,1181,235,0001,118
2012-12-261,0911,1041,0861,1041,032,9001,104
2012-12-251,0961,1001,0771,0821,140,8001,082
2012-12-211,1131,1141,0721,0742,338,2001,074
2012-12-201,0951,1241,0941,0952,982,9001,095
2012-12-191,0631,1001,0631,0943,541,8001,094
2012-12-181,0261,0451,0261,0321,660,4001,032
2012-12-171,0441,0501,0211,0252,355,7001,025
2012-12-141,0301,0431,0291,0384,181,4001,038
2012-12-131,0351,0411,0301,0401,895,8001,040
2012-12-121,0461,0471,0271,0301,879,9001,030
2012-12-111,0341,0441,0341,0401,297,8001,040
2012-12-101,0341,0421,0291,0391,815,4001,039
2012-12-071,0261,0301,0181,0191,125,2001,019
2012-12-061,0261,0321,0251,0271,371,0001,027
2012-12-051,0101,0241,0061,0181,096,8001,018
2012-12-041,0171,0221,0101,0181,186,0001,018
2012-12-031,0211,0281,0161,0171,194,7001,017
2012-11-301,0201,0211,0041,0152,256,5001,015
2012-11-291,0041,0161,0031,0131,453,7001,013
2012-11-281,0051,0129939961,221,300996
2012-11-271,0131,0241,0041,0131,504,4001,013
2012-11-261,0301,0401,0161,0161,545,3001,016
2012-11-221,0181,0251,0141,0222,011,4001,022
2012-11-219921,0139901,0072,836,1001,007
2012-11-209819829749781,663,600978
2012-11-199779809749771,499,700977
2012-11-169389649379632,047,200963
2012-11-159179439159391,656,100939
2012-11-14919921911915889,300915
2012-11-139239259149201,260,000920
2012-11-12935937922923904,600923
2012-11-099279409269351,466,100935
2012-11-089359389289351,066,200935
2012-11-079479519389431,845,200943
2012-11-06948951937941997,100941
2012-11-059379489369471,682,500947
2012-11-029509599449461,956,300946
2012-11-019279549169422,729,900942
2012-10-319249299209271,207,100927
2012-10-309189279109112,108,200911
2012-10-299109179089131,274,400913
2012-10-269249289049071,867,100907
2012-10-259069179009151,215,500915
2012-10-249029149009021,178,100902
2012-10-239269299129151,584,400915
2012-10-229119299099241,162,900924
2012-10-199219279179261,934,000926
2012-10-189139239079201,868,700920
2012-10-179119199059071,581,900907
2012-10-168799038779011,721,900901
2012-10-158638798548711,840,600871
2012-10-128838838608643,001,900864
2012-10-118628908598672,886,700867
2012-10-108548608508551,857,800855
2012-10-098688718568581,493,600858
2012-10-058608718588681,033,600868
2012-10-048488678378561,534,700856
2012-10-038598598398511,574,200851
2012-10-028708778648661,448,600866
2012-10-018908928598662,204,700866
2012-09-288978988788872,195,000887
2012-09-279059058868952,239,600895
2012-09-269179219039061,954,100906
2012-09-259219369119341,942,600934
2012-09-249349439279321,651,400932
2012-09-219339389229321,375,700932
2012-09-209349369169272,430,600927
2012-09-199379449249331,772,600933
2012-09-189369419309311,374,400931
2012-09-149249429249303,607,600930
2012-09-139109269069221,880,900922
2012-09-129089179029161,768,100916
2012-09-118979108959071,474,800907
2012-09-108959028928981,225,400898
2012-09-078979088909081,678,400908
2012-09-068888908768801,485,600880
2012-09-059089088808812,233,200881
2012-09-049019129009081,780,000908
2012-09-039039148979011,727,500901
2012-08-319079098989031,447,500903
2012-08-309209239069101,049,600910
2012-08-299149279119161,388,600916
2012-08-289209219039102,098,500910
2012-08-279149199069151,197,000915
2012-08-249099189079111,224,600911
2012-08-239209229089201,491,800920
2012-08-229299299159241,052,500924
2012-08-21930931921927850,000927
2012-08-209399419289311,074,900931
2012-08-179249379239322,406,200932
2012-08-168959178929141,439,500914
2012-08-158958978758902,281,600890
2012-08-149199208908942,567,900894
2012-08-139189219129161,052,700916
2012-08-109229349129181,344,100918
2012-08-099199329129301,707,700930
2012-08-089109259109181,820,700918
2012-08-078949048859031,415,800903
2012-08-068938998888931,290,600893
2012-08-038828848728811,340,100881
2012-08-029049088888902,690,400890
2012-08-019119128919051,973,900905
2012-07-319429439199222,672,700922
2012-07-309409469379431,759,800943
2012-07-279289359259301,097,600930
2012-07-269129219059142,450,400914
2012-07-259109239049102,979,600910
2012-07-249049129009061,680,900906
2012-07-239289299029091,725,800909
2012-07-209399429309321,214,200932
2012-07-199379469359371,636,900937
2012-07-189429499309311,884,300931
2012-07-179419489349361,382,500936
2012-07-139429529399443,223,400944
2012-07-129609629289363,866,600936
2012-07-119859859599632,683,200963
2012-07-109919999849861,717,400986
2012-07-091,0061,0109869912,693,700991
2012-07-061,0211,0271,0141,0211,211,5001,021
2012-07-051,0121,0271,0121,0261,312,8001,026
2012-07-041,0281,0311,0081,0112,803,7001,011
2012-07-031,0211,0321,0211,0271,357,7001,027
2012-07-021,0381,0381,0181,0222,309,3001,022
2012-06-291,0171,0331,0091,0273,298,0001,027
2012-06-281,0431,0441,0211,0242,513,4001,024
2012-06-271,0311,0441,0211,0441,210,5001,044
2012-06-261,0201,0281,0111,0261,567,5001,026
2012-06-251,0571,0601,0371,0371,128,7001,037
2012-06-221,0281,0461,0211,0381,405,8001,038
2012-06-211,0401,0531,0361,0451,082,2001,045
2012-06-201,0261,0351,0221,0291,282,1001,029
2012-06-191,0371,0371,0191,0201,211,2001,020
2012-06-181,0251,0371,0241,0301,214,9001,030
2012-06-151,0081,0171,0031,0091,155,2001,009
2012-06-149971,0079961,0031,089,0001,003
2012-06-131,0111,0181,0041,0041,155,8001,004
2012-06-121,0041,0169991,007994,6001,007
2012-06-111,0171,0261,0131,0191,165,5001,019
2012-06-081,0161,0169939983,466,800998
2012-06-071,0211,0231,0091,0201,006,4001,020
2012-06-061,0011,0209991,0161,564,3001,016
2012-06-059861,0019831,0001,637,7001,000
2012-06-049659789639781,688,400978
2012-06-019889949829841,545,300984
2012-05-319981,0019889981,703,300998
2012-05-301,0091,0161,0011,0111,392,6001,011
2012-05-291,0121,0241,0061,0231,209,9001,023
2012-05-281,0111,0181,0061,0151,284,1001,015
2012-05-251,0301,0341,0051,0101,837,5001,010
2012-05-241,0311,0381,0201,0281,455,8001,028
2012-05-231,0521,0561,0331,0341,576,1001,034
2012-05-221,0431,0521,0401,0481,198,5001,048
2012-05-211,0451,0481,0351,0371,243,0001,037
2012-05-181,0561,0621,0431,0451,636,0001,045
2012-05-171,0631,0811,0481,0791,912,4001,079
2012-05-161,0701,0731,0581,0641,576,5001,064
2012-05-151,0711,0791,0631,0751,317,2001,075
2012-05-141,0981,1001,0771,084996,9001,084
2012-05-111,1061,1101,0881,0971,979,0001,097
2012-05-101,0921,1061,0911,1001,355,9001,100
2012-05-091,1041,1051,0911,0922,093,2001,092
2012-05-081,1101,1221,1001,1111,498,1001,111
2012-05-071,1061,1121,1021,1061,260,4001,106
2012-05-021,1311,1411,1311,1361,185,9001,136
2012-05-011,1481,1491,1271,1291,906,1001,129
2012-04-271,1501,1731,1351,1442,125,8001,144
2012-04-261,1531,1571,1421,1491,321,3001,149
2012-04-251,1601,1601,1411,1471,405,3001,147
2012-04-241,1401,1511,1351,1451,217,8001,145
2012-04-231,1481,1541,1421,1481,342,5001,148
2012-04-201,1451,1451,1351,1441,366,1001,144
2012-04-191,1561,1561,1401,1442,116,7001,144
2012-04-181,1601,1631,1441,1591,899,1001,159
2012-04-171,1271,1451,1221,1382,465,8001,138
2012-04-161,0971,1301,0871,1212,277,6001,121
2012-04-131,1331,1351,1151,1213,051,5001,121
2012-04-121,1181,1351,1171,1331,685,5001,133
2012-04-111,0991,1231,0991,1212,894,6001,121
2012-04-101,1301,1341,1131,1212,012,0001,121
2012-04-091,1201,1331,1071,1272,148,7001,127
2012-04-061,1351,1371,0971,1315,008,0001,131
2012-04-051,1661,1901,1331,1456,134,9001,145
2012-04-041,1921,1951,1611,1632,264,9001,163
2012-04-031,1761,1941,1741,1892,488,9001,189
2012-04-021,1811,1831,1651,1672,211,5001,167
2012-03-301,1661,1821,1601,1712,144,5001,171
2012-03-291,1741,1741,1551,1661,895,7001,166
2012-03-281,1741,1781,1621,1672,386,0001,167
2012-03-271,1991,2001,1881,1972,609,9001,197
2012-03-261,1961,1961,1781,1822,931,5001,182
2012-03-231,2111,2121,2001,2041,278,1001,204
2012-03-221,2171,2261,2131,2181,550,1001,218
2012-03-211,2211,2251,2161,2171,438,6001,217
2012-03-191,2241,2301,2191,2201,161,2001,220
2012-03-161,2171,2191,2111,2171,124,1001,217
2012-03-151,2101,2201,2021,2151,671,9001,215
2012-03-141,2281,2281,2041,2052,040,5001,205
2012-03-131,2191,2211,2081,2122,072,3001,212
2012-03-121,2231,2271,2071,2102,247,9001,210
2012-03-091,2011,2141,1931,1994,316,4001,199
2012-03-081,1861,1941,1841,1881,921,5001,188
2012-03-071,1531,1751,1531,1731,464,1001,173
2012-03-061,1771,1831,1661,1711,794,4001,171
2012-03-051,1841,1921,1731,176837,1001,176
2012-03-021,1941,1961,1781,1811,451,4001,181
2012-03-011,1781,2091,1721,1781,936,1001,178
2012-02-291,1801,1921,1671,1722,030,6001,172
2012-02-281,1701,1761,1551,1761,301,9001,176
2012-02-271,1701,1821,1661,1701,549,8001,170
2012-02-241,1691,1701,1571,1632,015,7001,163
2012-02-231,1531,1681,1521,1603,051,7001,160
2012-02-221,1241,1541,1241,1473,046,9001,147
2012-02-211,0981,1231,0981,1152,442,8001,115
2012-02-201,1251,1251,1111,1131,352,8001,113
2012-02-171,1111,1121,1001,1072,365,2001,107
2012-02-161,1021,1051,0921,0961,560,1001,096
2012-02-151,0921,1121,0881,1012,040,1001,101
2012-02-141,0881,1001,0861,0961,472,6001,096
2012-02-131,0861,1011,0861,0941,101,0001,094
2012-02-101,0971,0971,0881,0891,478,4001,089
2012-02-091,0911,0961,0871,0941,416,5001,094
2012-02-081,0931,0931,0831,0931,548,4001,093
2012-02-071,0781,0891,0741,0892,379,4001,089
2012-02-061,0981,0981,0831,0901,779,4001,090
2012-02-031,0731,0871,0481,0813,571,7001,081
2012-02-021,1251,1301,0491,0792,908,8001,079
2012-02-011,1141,1281,1141,1191,159,8001,119
2012-01-311,1181,1201,1051,1071,307,3001,107
2012-01-301,1281,1301,1131,116952,7001,116
2012-01-271,1331,1341,1251,1321,085,4001,132
2012-01-261,1361,1391,1271,132722,4001,132
2012-01-251,1331,1381,1251,135895,5001,135
2012-01-241,1251,1251,1141,120749,6001,120
2012-01-231,1341,1361,1221,124952,6001,124
2012-01-201,1301,1401,1241,1341,354,3001,134
2012-01-191,1191,1281,1161,1241,563,2001,124
2012-01-181,1051,1241,0991,1151,018,1001,115
2012-01-171,1011,1051,0961,105819,3001,105
2012-01-161,0941,0971,0871,095758,7001,095
2012-01-131,1031,1071,0951,1021,528,3001,102
2012-01-121,0931,0931,0831,089502,1001,089
2012-01-111,0791,0921,0781,092731,7001,092
2012-01-101,0891,0901,0781,079743,2001,079
2012-01-061,0961,0991,0781,0841,076,7001,084
2012-01-051,1091,1161,1061,106606,8001,106
2012-01-041,1091,1201,1051,115893,7001,115

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