1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 2013年

3405 (株)クラレ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2491,2541,2351,2533,307,3001,253
2013-12-271,2441,2471,2271,2411,540,0001,241
2013-12-261,2491,2571,2381,2421,523,3001,242
2013-12-251,2301,2451,2211,2452,912,1001,245
2013-12-241,2301,2381,2201,2302,533,5001,230
2013-12-201,2051,2321,2001,2283,657,1001,228
2013-12-191,2111,2241,2091,2174,545,6001,217
2013-12-181,1731,1871,1671,1814,400,2001,181
2013-12-171,1831,1881,1661,1692,971,7001,169
2013-12-161,1971,2051,1671,1772,939,5001,177
2013-12-131,1941,2061,1821,1975,041,4001,197
2013-12-121,2171,2201,1841,1944,199,6001,194
2013-12-111,2451,2531,2251,2411,392,4001,241
2013-12-101,2621,2641,2441,2511,410,2001,251
2013-12-091,2501,2561,2421,2491,402,1001,249
2013-12-061,2021,2311,2011,2281,617,2001,228
2013-12-051,2301,2351,2121,2162,014,0001,216
2013-12-041,2371,2491,2261,2382,104,5001,238
2013-12-031,2681,2761,2521,2572,890,1001,257
2013-12-021,2791,2871,2681,2721,353,0001,272
2013-11-291,2571,2741,2551,2732,165,7001,273
2013-11-281,2521,2671,2441,2672,663,8001,267
2013-11-271,2761,2881,2601,2652,130,7001,265
2013-11-261,2771,2901,2761,2812,268,7001,281
2013-11-251,2881,3001,2841,2912,716,5001,291
2013-11-221,2521,3171,2501,2785,199,3001,278
2013-11-211,2381,2491,2311,2381,993,8001,238
2013-11-201,2401,2481,2331,2332,010,3001,233
2013-11-191,2281,2441,2261,2391,758,9001,239
2013-11-181,2381,2401,2261,2301,646,1001,230
2013-11-151,2311,2381,2231,2322,743,8001,232
2013-11-141,2001,2301,1971,2223,258,6001,222
2013-11-131,1881,1991,1861,1981,820,6001,198
2013-11-121,1821,2001,1801,1972,120,7001,197
2013-11-111,1661,1801,1601,1781,818,7001,178
2013-11-081,1371,1531,1371,1461,510,7001,146
2013-11-071,1651,1711,1481,1581,495,4001,158
2013-11-061,1261,1681,1261,1601,945,5001,160
2013-11-051,1511,1511,1181,1241,834,7001,124
2013-11-011,1541,1591,1351,1431,349,9001,143
2013-10-311,1631,1641,1491,1501,981,7001,150
2013-10-301,1541,1721,1531,1683,672,6001,168
2013-10-291,1431,2171,1411,1685,419,0001,168
2013-10-281,1511,1611,1471,1581,347,9001,158
2013-10-251,1651,1661,1411,1412,534,4001,141
2013-10-241,1301,1601,1261,1582,453,8001,158
2013-10-231,1581,1611,1351,1372,017,9001,137
2013-10-221,1381,1491,1331,145972,0001,145
2013-10-211,1391,1471,1291,1381,231,8001,138
2013-10-181,1291,1401,1221,1301,269,0001,130
2013-10-171,1281,1321,1201,1311,618,2001,131
2013-10-161,1261,1321,1181,1241,498,8001,124
2013-10-151,1321,1351,1111,1162,524,5001,116
2013-10-111,1301,1391,1191,1274,143,1001,127
2013-10-101,1011,1081,0851,1062,716,1001,106
2013-10-091,0751,0971,0631,0962,278,7001,096
2013-10-081,0751,0821,0691,0791,961,8001,079
2013-10-071,1011,1041,0781,0801,786,2001,080
2013-10-041,1031,1141,0961,1001,782,8001,100
2013-10-031,1161,1231,1041,1112,542,3001,111
2013-10-021,1551,1551,1111,1163,717,5001,116
2013-10-011,1651,1691,1521,1562,507,2001,156
2013-09-301,1481,1861,1281,1753,094,7001,175
2013-09-271,1801,1801,1621,1642,864,9001,164
2013-09-261,1901,1901,1411,1843,784,1001,184
2013-09-251,2161,2161,2021,2081,968,9001,208
2013-09-241,2071,2151,2011,2071,402,4001,207
2013-09-201,2141,2161,2001,2061,954,0001,206
2013-09-191,1991,2121,1931,2122,007,3001,212
2013-09-181,1901,1991,1811,1831,966,4001,183
2013-09-171,1821,1841,1691,1771,783,5001,177
2013-09-131,1611,1721,1521,1633,801,3001,163
2013-09-121,1711,1711,1561,1603,151,7001,160
2013-09-111,1801,1831,1711,1741,964,2001,174
2013-09-101,1781,1841,1691,1731,759,1001,173
2013-09-091,1781,1781,1581,1651,942,6001,165
2013-09-061,1551,1581,1381,1452,227,1001,145
2013-09-051,1501,1531,1351,1442,042,3001,144
2013-09-041,1181,1371,1121,1311,812,5001,131
2013-09-031,1101,1271,1101,1232,329,9001,123
2013-09-021,0921,1011,0811,0882,646,1001,088
2013-08-301,1141,1211,0871,0912,407,5001,091
2013-08-291,0971,1151,0971,1112,111,6001,111
2013-08-281,0981,1061,0831,0963,947,7001,096
2013-08-271,1351,1401,1261,1271,412,0001,127
2013-08-261,1491,1531,1341,1392,118,3001,139
2013-08-231,1371,1481,1311,1442,873,9001,144
2013-08-221,1181,1321,1141,1272,233,8001,127
2013-08-211,1141,1211,1001,1113,338,5001,111
2013-08-201,1401,1441,1151,1153,484,0001,115
2013-08-191,1441,1561,1341,1541,965,8001,154
2013-08-161,1301,1461,1231,1373,063,7001,137
2013-08-151,1841,1841,1381,1447,564,8001,144
2013-08-141,2401,2441,2061,2204,195,3001,220
2013-08-131,2401,2491,2311,2483,027,7001,248
2013-08-121,2351,2481,2171,2392,110,5001,239
2013-08-091,2531,2651,2461,2522,233,4001,252
2013-08-081,2711,2961,2501,2573,056,7001,257
2013-08-071,2821,2971,2711,2752,285,8001,275
2013-08-061,2741,3041,2661,3032,876,8001,303
2013-08-051,2581,3001,2511,2653,758,2001,265
2013-08-021,2481,2571,2231,2566,645,9001,256
2013-08-011,3091,3101,2261,2426,062,0001,242
2013-07-311,3381,3471,3231,3391,981,1001,339
2013-07-301,3321,3591,3221,3541,294,3001,354
2013-07-291,3471,3571,3211,3232,246,7001,323
2013-07-261,3981,4031,3691,3742,156,4001,374
2013-07-251,4261,4281,4001,4031,128,8001,403
2013-07-241,4131,4241,4021,4111,213,9001,411
2013-07-231,4231,4451,4171,4312,051,8001,431
2013-07-221,4311,4311,3981,4071,455,7001,407
2013-07-191,4461,4551,3951,4032,352,7001,403
2013-07-181,4301,4461,4221,4431,707,7001,443
2013-07-171,4181,4331,4161,4251,108,0001,425
2013-07-161,4301,4591,4241,4331,794,3001,433
2013-07-121,4011,4191,3931,4132,145,9001,413
2013-07-111,3881,4021,3681,3822,466,5001,382
2013-07-101,4141,4221,3921,4122,850,3001,412
2013-07-091,4251,4271,4071,4261,858,4001,426
2013-07-081,4601,4761,4151,4151,255,9001,415
2013-07-051,4201,4441,4191,4431,366,0001,443
2013-07-041,4081,4191,4011,411848,3001,411
2013-07-031,4191,4201,3981,4091,623,4001,409
2013-07-021,4331,4371,3971,4182,388,7001,418
2013-07-011,4001,4171,3871,4171,202,5001,417
2013-06-281,3601,3941,3601,3922,214,3001,392
2013-06-271,3401,3571,3301,3511,406,3001,351
2013-06-261,3561,3781,3311,3401,630,0001,340
2013-06-251,3691,3921,3261,3461,937,6001,346
2013-06-241,3851,3901,3511,3551,193,7001,355
2013-06-211,3061,3711,3011,3602,024,8001,360
2013-06-201,3541,3651,3351,3391,934,8001,339
2013-06-191,3771,3871,3611,3781,094,9001,378
2013-06-181,3751,3891,3431,3511,541,1001,351
2013-06-171,3201,3751,3191,3741,834,4001,374
2013-06-141,3381,3721,3321,3343,409,9001,334
2013-06-131,3431,3601,3061,3092,008,0001,309
2013-06-121,3701,3891,3531,3851,923,5001,385
2013-06-111,4261,4261,3911,4033,278,0001,403
2013-06-101,3751,4261,3591,4252,627,2001,425
2013-06-071,3511,3701,3181,3452,737,9001,345
2013-06-061,3741,4211,3651,3872,460,1001,387
2013-06-051,4131,4681,3931,3942,696,6001,394
2013-06-041,4001,4491,3761,4432,842,8001,443
2013-06-031,4181,4571,4041,4142,507,9001,414
2013-05-311,4701,4831,4511,4602,812,6001,460
2013-05-301,5101,5201,4551,4683,145,5001,468
2013-05-291,5841,5941,5301,5502,328,5001,550
2013-05-281,4921,5291,4731,5091,515,6001,509
2013-05-271,5451,5701,5121,5212,260,7001,521
2013-05-241,5301,6001,4841,5452,988,6001,545
2013-05-231,6481,6601,5101,5122,666,0001,512
2013-05-221,6451,6671,6401,6401,664,4001,640
2013-05-211,6141,6421,6061,6392,378,9001,639
2013-05-201,6161,6271,5991,6101,911,1001,610
2013-05-171,6451,6451,5831,6041,990,7001,604
2013-05-161,5651,6231,5641,6093,884,3001,609
2013-05-151,5261,5581,5081,5532,631,5001,553
2013-05-141,5041,5181,4951,4961,640,6001,496
2013-05-131,5091,5221,4941,5011,457,8001,501
2013-05-101,4731,5141,4711,5042,974,4001,504
2013-05-091,4691,4771,4411,4421,641,6001,442
2013-05-081,4901,5011,4531,4542,528,7001,454
2013-05-071,4881,5091,4721,4892,555,5001,489
2013-05-021,4521,4701,4261,4361,952,6001,436
2013-05-011,4701,4791,4521,4611,630,5001,461
2013-04-301,4821,4961,4731,4791,503,6001,479
2013-04-261,5021,5041,4691,4722,809,6001,472
2013-04-251,4681,5281,4611,5054,611,0001,505
2013-04-241,4131,4441,4081,4382,822,5001,438
2013-04-231,4001,4071,3881,3972,350,0001,397
2013-04-221,3841,4041,3841,3991,934,7001,399
2013-04-191,3731,3821,3601,3761,349,9001,376
2013-04-181,3711,3951,3611,3712,686,3001,371
2013-04-171,3961,4081,3931,4012,361,0001,401
2013-04-161,3861,4001,3661,3842,527,2001,384
2013-04-151,4291,4331,4101,4231,581,5001,423
2013-04-121,4501,4501,4161,4292,292,7001,429
2013-04-111,4201,4361,4001,4342,581,2001,434
2013-04-101,4271,4491,3881,4044,528,0001,404
2013-04-091,4831,4851,4201,4342,467,1001,434
2013-04-081,4861,5001,4541,4623,025,5001,462
2013-04-051,4511,4981,4131,4163,340,4001,416
2013-04-041,3401,3851,3251,3852,211,7001,385
2013-04-031,3581,3701,3281,3682,022,7001,368
2013-04-021,3671,3761,3161,3522,531,1001,352
2013-04-011,3601,3801,3381,3382,097,8001,338
2013-03-291,3471,4051,3461,4032,401,6001,403
2013-03-281,3601,3611,3061,3212,443,0001,321
2013-03-271,3751,3911,3711,3741,129,1001,374
2013-03-261,3601,3831,3581,3741,345,3001,374
2013-03-251,3871,3901,3641,3771,884,8001,377
2013-03-221,3731,3821,3581,3602,107,9001,360
2013-03-211,3701,4081,3701,4031,549,6001,403
2013-03-191,3611,3801,3511,3741,417,9001,374
2013-03-181,3471,3471,3241,3331,206,7001,333
2013-03-151,3351,3551,3261,3471,837,6001,347
2013-03-141,3101,3351,3051,3351,586,7001,335
2013-03-131,3011,3121,2961,3031,340,0001,303
2013-03-121,3091,3231,3041,3101,192,1001,310
2013-03-111,3181,3181,2991,3011,596,2001,301
2013-03-081,2971,3101,2841,3055,149,3001,305
2013-03-071,2951,3091,2871,2961,197,3001,296
2013-03-061,2851,2901,2751,2861,050,7001,286
2013-03-051,2801,2811,2621,2671,260,7001,267
2013-03-041,2681,2731,2591,2701,437,7001,270
2013-03-011,2381,2631,2341,2541,291,8001,254
2013-02-281,2491,2601,2361,2602,228,3001,260
2013-02-271,2281,2491,2211,2311,733,6001,231
2013-02-261,2281,2351,2151,2222,282,5001,222
2013-02-251,2481,2921,2461,2722,484,6001,272
2013-02-221,2171,2351,2061,2271,437,0001,227
2013-02-211,2291,2301,2101,2171,441,1001,217
2013-02-201,2151,2331,2121,2331,794,2001,233
2013-02-191,1781,2031,1781,192981,8001,192
2013-02-181,1741,1931,1591,1871,767,9001,187
2013-02-151,1691,1741,1471,1611,515,7001,161
2013-02-141,1781,1871,1711,1751,601,6001,175
2013-02-131,1951,2061,1731,1771,161,3001,177
2013-02-121,1931,2151,1901,2011,887,2001,201
2013-02-081,1601,1771,1581,1692,199,4001,169
2013-02-071,1811,1931,1721,1851,370,3001,185
2013-02-061,1721,1941,1651,1901,607,6001,190
2013-02-051,1731,1781,1331,1402,396,2001,140
2013-02-041,1921,1931,1781,1781,141,8001,178
2013-02-011,1761,1971,1741,1881,474,9001,188
2013-01-311,1611,1751,1511,1741,563,4001,174
2013-01-301,1471,1691,1471,1691,473,4001,169
2013-01-291,1411,1571,1381,1471,257,4001,147
2013-01-281,1491,1581,1401,1501,780,8001,150
2013-01-251,1271,1441,1221,1431,461,4001,143
2013-01-241,0861,1121,0841,1061,245,5001,106
2013-01-231,1161,1161,0911,0931,991,6001,093
2013-01-221,1371,1441,1171,1251,863,7001,125
2013-01-211,1551,1561,1331,1351,428,1001,135
2013-01-181,1461,1531,1361,1521,591,0001,152
2013-01-171,1221,1401,1011,1251,879,3001,125
2013-01-161,1381,1441,1151,1171,832,9001,117
2013-01-151,1541,1581,1431,1451,349,9001,145
2013-01-111,1491,1571,1441,1452,433,4001,145
2013-01-101,1461,1651,1421,1491,895,1001,149
2013-01-091,1411,1561,1321,1471,417,1001,147
2013-01-081,1491,1631,1451,1471,654,2001,147
2013-01-071,1661,1701,1481,151958,6001,151
2013-01-041,1601,1631,1421,1621,351,6001,162

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