1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 2016年

3405 (株)クラレ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7511,7611,7411,7561,464,8001,756
2016-12-291,7521,7631,7421,7521,422,3001,752
2016-12-281,7601,7641,7501,7591,560,4001,759
2016-12-271,7501,7781,7441,7711,182,9001,771
2016-12-261,7661,7701,7541,7571,053,9001,757
2016-12-221,7631,7781,7581,7781,369,8001,778
2016-12-211,7801,7801,7541,7641,504,0001,764
2016-12-201,7701,7721,7531,7702,002,0001,770
2016-12-191,7561,7661,7461,7661,622,0001,766
2016-12-161,7501,7551,7361,7422,043,4001,742
2016-12-151,7301,7461,7281,7351,934,9001,735
2016-12-141,7261,7281,7141,7281,271,7001,728
2016-12-131,7201,7251,7021,7251,758,7001,725
2016-12-121,7151,7201,6951,7161,463,9001,716
2016-12-091,7191,7201,7021,7112,659,5001,711
2016-12-081,6991,7081,6841,7051,576,0001,705
2016-12-071,6891,7001,6761,6801,987,9001,680
2016-12-061,6561,6791,6521,6792,309,9001,679
2016-12-051,6521,6621,6411,6611,438,8001,661
2016-12-021,6551,6761,6491,6622,324,5001,662
2016-12-011,6511,6711,6471,6523,176,6001,652
2016-11-301,6101,6191,6071,6182,075,0001,618
2016-11-291,6001,6151,5931,6042,370,1001,604
2016-11-281,5691,5951,5671,5931,779,9001,593
2016-11-251,5841,5881,5681,5752,000,7001,575
2016-11-241,6001,6001,5781,5791,383,4001,579
2016-11-221,5901,5901,5781,5901,074,0001,590
2016-11-211,5901,5971,5811,5811,747,3001,581
2016-11-181,5801,5861,5741,5801,438,8001,580
2016-11-171,5641,5701,5501,5681,793,1001,568
2016-11-161,5821,5821,5631,5751,777,8001,575
2016-11-151,5731,5761,5471,5711,505,9001,571
2016-11-141,5301,5621,5221,5591,657,4001,559
2016-11-111,5701,5721,5211,5272,862,3001,527
2016-11-101,5521,5731,5481,5682,251,7001,568
2016-11-091,5741,5821,4741,4822,720,6001,482
2016-11-081,5801,5851,5301,5642,260,8001,564
2016-11-071,5771,5881,5671,5801,493,2001,580
2016-11-041,5411,5591,5381,5511,684,6001,551
2016-11-021,5591,5711,5531,5571,373,1001,557
2016-11-011,5981,5981,5731,5791,433,7001,579
2016-10-311,5811,5941,5761,5941,951,0001,594
2016-10-281,5601,5821,5601,5822,391,1001,582
2016-10-271,5471,5531,5311,5371,215,0001,537
2016-10-261,5291,5491,5241,5471,545,3001,547
2016-10-251,5431,5491,5351,5411,381,3001,541
2016-10-241,5091,5341,5041,5341,511,5001,534
2016-10-211,5011,5141,4911,5071,677,0001,507
2016-10-201,5161,5181,4911,5012,672,5001,501
2016-10-191,5071,5161,5041,5071,690,2001,507
2016-10-171,5101,5211,5041,515870,2001,515
2016-10-131,4981,5161,4901,4991,027,9001,499
2016-10-121,5101,5171,4981,4981,573,5001,498
2016-10-111,5131,5361,5011,5312,124,0001,531
2016-10-071,5131,5131,4971,5071,160,2001,507
2016-10-061,5121,5211,5071,5121,770,8001,512
2016-10-051,4951,5041,4821,4961,341,7001,496
2016-10-041,4851,4971,4741,4971,492,6001,497
2016-10-031,5031,5031,4821,4841,497,0001,484
2016-09-301,4971,4991,4831,4911,547,1001,491
2016-09-291,5001,5191,4931,5131,522,0001,513
2016-09-281,4801,4951,4751,4931,188,5001,493
2016-09-271,4641,4901,4531,4902,003,7001,490
2016-09-261,4861,4951,4741,4782,241,1001,478
2016-09-231,4751,4751,4571,4611,249,0001,461
2016-09-211,4241,4671,4201,4661,408,2001,466
2016-09-201,3921,4271,3881,4231,752,0001,423
2016-09-161,4151,4291,4061,4102,552,3001,410
2016-09-151,4161,4271,4131,4261,643,0001,426
2016-09-141,4271,4341,4161,4201,167,8001,420
2016-09-131,4301,4401,4191,4351,303,2001,435
2016-09-121,4531,4531,4211,4271,571,8001,427
2016-09-091,4681,4761,4551,4732,439,3001,473
2016-09-081,4431,4561,4391,4501,801,6001,450
2016-09-071,4401,4511,4381,4421,956,3001,442
2016-09-061,4461,4651,4401,4581,817,1001,458
2016-09-051,4901,4931,4441,4482,336,2001,448
2016-09-021,4861,4871,4681,4841,694,1001,484
2016-09-011,4851,4901,4711,4852,008,7001,485
2016-08-311,4651,4801,4471,4781,415,4001,478
2016-08-301,4601,4691,4571,4621,099,7001,462
2016-08-291,4521,4631,4461,4611,292,5001,461
2016-08-261,4201,4311,3981,4231,720,6001,423
2016-08-251,4501,4621,4341,4381,796,3001,438
2016-08-241,4301,4401,4251,4351,112,5001,435
2016-08-231,4281,4351,4161,4231,453,8001,423
2016-08-221,4291,4301,4171,4271,103,4001,427
2016-08-191,4191,4291,4081,4261,599,3001,426
2016-08-181,3931,4141,3891,3951,851,6001,395
2016-08-171,3921,4051,3801,4012,178,2001,401
2016-08-161,4281,4341,4031,4051,886,9001,405
2016-08-151,4101,4211,4031,417986,1001,417
2016-08-121,4251,4261,4021,4161,748,2001,416
2016-08-101,3761,4061,3661,4001,560,0001,400
2016-08-091,3841,4051,3761,3981,523,3001,398
2016-08-081,3671,3931,3621,3932,212,1001,393
2016-08-051,3541,3641,3381,3491,953,9001,349
2016-08-041,2831,3751,2831,3575,871,6001,357
2016-08-031,2501,2671,2441,2532,241,5001,253
2016-08-021,2681,2831,2611,274943,6001,274
2016-08-011,2841,2991,2721,2931,257,6001,293
2016-07-291,3121,3201,2791,3081,975,2001,308
2016-07-281,3081,3191,3021,3103,472,4001,310
2016-07-271,2891,3101,2811,3071,747,6001,307
2016-07-261,3031,3041,2761,2821,624,6001,282
2016-07-251,3131,3211,3001,3091,142,0001,309
2016-07-221,2961,3071,2861,2901,510,3001,290
2016-07-211,3151,3231,3051,3131,724,1001,313
2016-07-201,2931,2981,2741,2952,326,3001,295
2016-07-191,3181,3351,3091,3341,511,2001,334
2016-07-151,3141,3251,2981,3051,710,2001,305
2016-07-141,2931,3141,2871,3132,042,2001,313
2016-07-131,3261,3261,2771,2782,491,8001,278
2016-07-121,2681,2891,2661,2801,722,5001,280
2016-07-111,2401,2521,2301,2441,469,5001,244
2016-07-081,2111,2201,2001,2012,360,9001,201
2016-07-071,2191,2261,1991,2011,830,2001,201
2016-07-061,2171,2381,1971,2182,561,3001,218
2016-07-051,2301,2371,2201,2351,075,4001,235
2016-07-041,2211,2401,2191,2301,978,4001,230
2016-07-011,2271,2421,2201,2311,406,5001,231
2016-06-301,2401,2461,2131,2152,546,0001,215
2016-06-291,2281,2341,2091,2301,732,1001,230
2016-06-281,2001,2241,1831,2161,957,6001,216
2016-06-271,2481,2521,2171,2392,793,1001,239
2016-06-241,3461,3531,2301,2463,712,6001,246
2016-06-231,3201,3351,3161,3321,210,8001,332
2016-06-221,3391,3421,3031,3051,773,9001,305
2016-06-211,3271,3411,3111,3341,613,7001,334
2016-06-201,3381,3451,3271,3431,385,6001,343
2016-06-171,3141,3311,3041,3181,930,2001,318
2016-06-161,3231,3401,2931,2972,373,7001,297
2016-06-151,3311,3531,3161,3461,471,8001,346
2016-06-141,3511,3541,3341,3501,412,2001,350
2016-06-131,3621,3731,3421,3421,802,6001,342
2016-06-101,3921,3981,3761,3912,326,8001,391
2016-06-091,4101,4191,4001,4041,129,3001,404
2016-06-081,4241,4261,4091,4161,489,7001,416
2016-06-071,4141,4331,4041,4301,224,2001,430
2016-06-061,4061,4211,4021,4181,005,6001,418
2016-06-031,4211,4321,4141,425910,1001,425
2016-06-021,4421,4421,4081,4161,371,9001,416
2016-06-011,4651,4781,4541,459836,5001,459
2016-05-311,4581,4751,4531,4721,082,8001,472
2016-05-301,4601,4641,4481,457558,7001,457
2016-05-271,4501,4541,4441,449759,9001,449
2016-05-261,4501,4591,4341,435920,8001,435
2016-05-251,4331,4391,4271,434915,9001,434
2016-05-241,4211,4221,4031,4031,834,2001,403
2016-05-231,4311,4311,4061,4281,202,4001,428
2016-05-201,4271,4401,4221,4401,197,5001,440
2016-05-191,4541,4551,4261,4411,039,9001,441
2016-05-181,4461,4571,4281,4441,020,3001,444
2016-05-171,4471,4541,4351,453932,5001,453
2016-05-161,4241,4471,4151,427903,0001,427
2016-05-131,4541,4591,4221,4231,307,5001,423
2016-05-121,4281,4401,4201,4331,372,6001,433
2016-05-111,4371,4701,4151,4302,137,6001,430
2016-05-101,3781,4281,3751,4221,316,5001,422
2016-05-091,3981,3981,3761,380724,3001,380
2016-05-061,3961,4131,3651,3771,811,8001,377
2016-05-021,3421,3691,3421,3661,659,3001,366
2016-04-281,4661,4791,3841,4062,302,7001,406
2016-04-271,4641,4661,4461,4581,635,2001,458
2016-04-261,4781,4811,4451,4661,317,8001,466
2016-04-251,4901,4921,4681,4781,675,0001,478
2016-04-221,4431,4711,4411,4711,504,6001,471
2016-04-211,4601,4641,4441,4631,529,9001,463
2016-04-201,4451,4601,4231,4271,962,4001,427
2016-04-191,4171,4411,4061,4282,385,0001,428
2016-04-181,3181,3821,3181,3762,973,8001,376
2016-04-151,3601,3711,3511,3621,470,7001,362
2016-04-141,3441,3691,3431,3672,163,6001,367
2016-04-131,2931,3161,2721,3131,764,6001,313
2016-04-121,2651,2911,2371,2831,611,2001,283
2016-04-111,2971,2971,2631,2831,292,0001,283
2016-04-081,2641,3051,2571,2862,197,8001,286
2016-04-071,2631,2881,2571,2751,875,1001,275
2016-04-061,2641,2841,2521,2581,921,1001,258
2016-04-051,2931,3071,2551,2591,624,6001,259
2016-04-041,2971,3121,2801,2932,102,2001,293
2016-04-011,3581,3601,2981,3022,649,1001,302
2016-03-311,3711,3921,3601,3763,289,8001,376
2016-03-301,3641,3781,3561,3611,250,1001,361
2016-03-291,3461,3661,3451,3631,205,5001,363
2016-03-281,3461,3601,3301,3591,270,1001,359
2016-03-251,3331,3391,3101,3282,031,3001,328
2016-03-241,3481,3531,3271,3381,628,9001,338
2016-03-231,3641,3711,3421,3521,524,5001,352
2016-03-221,3741,3861,3481,3701,219,4001,370
2016-03-181,3681,3771,3411,3522,194,3001,352
2016-03-171,3801,3961,3601,3662,940,1001,366
2016-03-161,3511,3821,3481,3612,097,5001,361
2016-03-151,3751,3801,3551,3651,297,3001,365
2016-03-141,3521,3721,3511,3681,448,1001,368
2016-03-111,3071,3421,3041,3352,871,0001,335
2016-03-101,3001,3271,2961,3231,775,1001,323
2016-03-091,2901,2981,2771,2881,827,1001,288
2016-03-081,3021,3121,2841,3031,544,4001,303
2016-03-071,3021,3101,2941,3011,482,7001,301
2016-03-041,2801,3041,2761,3001,769,4001,300
2016-03-031,2741,2941,2741,2871,348,0001,287
2016-03-021,2611,2891,2571,2822,135,4001,282
2016-03-011,2341,2381,2161,2333,088,2001,233
2016-02-291,2451,2731,2341,2342,149,9001,234
2016-02-261,2381,2551,2371,2381,680,0001,238
2016-02-251,2501,2701,2421,2491,947,2001,249
2016-02-241,2201,2521,2181,2422,365,2001,242
2016-02-231,2441,2691,2361,2442,103,4001,244
2016-02-221,2071,2561,2071,2391,725,5001,239
2016-02-191,2541,2601,2091,2262,785,7001,226
2016-02-181,2591,2851,2501,2692,463,2001,269
2016-02-171,2351,2521,2091,2232,058,3001,223
2016-02-161,2391,2651,2331,2363,296,5001,236
2016-02-151,2141,2801,2141,2692,295,9001,269
2016-02-121,2191,2251,1631,1704,619,2001,170
2016-02-101,3211,3271,2371,2594,997,3001,259
2016-02-091,4011,4451,3571,3754,557,4001,375
2016-02-081,3951,4531,3901,4481,631,8001,448
2016-02-051,4021,4141,3881,4051,408,7001,405
2016-02-041,3821,4321,3791,4161,800,2001,416
2016-02-031,4031,4111,3891,3981,870,5001,398
2016-02-021,4401,4551,4311,4331,381,2001,433
2016-02-011,4551,4721,4451,4611,846,3001,461
2016-01-291,3951,4451,3771,4403,385,2001,440
2016-01-281,3831,3981,3701,3801,148,8001,380
2016-01-271,3681,3911,3681,3851,455,8001,385
2016-01-261,3681,3691,3471,3501,136,9001,350
2016-01-251,3871,3971,3701,3821,499,1001,382
2016-01-221,3221,3681,3141,3633,474,3001,363
2016-01-211,3201,3521,2931,2953,030,1001,295
2016-01-201,3691,3721,3221,3262,992,0001,326
2016-01-191,3691,3931,3621,3842,081,8001,384
2016-01-181,3711,3931,3561,3851,718,3001,385
2016-01-151,4181,4281,3931,3982,955,7001,398
2016-01-141,3651,3971,3621,3942,815,6001,394
2016-01-131,3741,4091,3741,4082,900,3001,408
2016-01-121,3691,3821,3541,3602,331,3001,360
2016-01-081,3801,4011,3691,3823,011,7001,382
2016-01-071,4151,4311,3971,3973,128,5001,397
2016-01-061,4251,4291,4011,4152,719,8001,415
2016-01-051,4341,4401,4211,4341,715,5001,434
2016-01-041,4681,4761,4341,4371,523,2001,437

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