3405 (株)クラレの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,130	2,139	2,124	2,126	723,400	2,126
2017-12-28	2,137	2,146	2,122	2,127	680,900	2,127
2017-12-27	2,140	2,142	2,131	2,138	985,100	2,138
2017-12-26	2,169	2,175	2,166	2,170	810,500	2,170
2017-12-25	2,168	2,176	2,161	2,174	725,200	2,174
2017-12-22	2,140	2,155	2,135	2,154	873,300	2,154
2017-12-21	2,137	2,147	2,127	2,146	897,700	2,146
2017-12-20	2,140	2,148	2,130	2,141	970,900	2,141
2017-12-19	2,175	2,175	2,152	2,154	1,075,000	2,154
2017-12-18	2,134	2,169	2,134	2,167	1,650,700	2,167
2017-12-15	2,120	2,131	2,106	2,112	1,736,400	2,112
2017-12-14	2,134	2,154	2,134	2,141	1,094,600	2,141
2017-12-13	2,140	2,148	2,121	2,124	1,316,000	2,124
2017-12-12	2,140	2,147	2,128	2,141	1,238,000	2,141
2017-12-11	2,155	2,157	2,137	2,156	1,025,100	2,156
2017-12-08	2,143	2,155	2,130	2,146	2,235,100	2,146
2017-12-07	2,105	2,124	2,095	2,121	1,516,700	2,121
2017-12-06	2,130	2,134	2,098	2,105	1,629,000	2,105
2017-12-05	2,141	2,145	2,127	2,138	1,310,000	2,138
2017-12-04	2,200	2,203	2,151	2,154	1,434,100	2,154
2017-12-01	2,163	2,186	2,155	2,173	1,959,700	2,173
2017-11-30	2,174	2,180	2,149	2,161	3,941,300	2,161
2017-11-29	2,104	2,156	2,100	2,155	2,410,900	2,155
2017-11-28	2,172	2,184	2,148	2,154	1,586,800	2,154
2017-11-27	2,203	2,211	2,173	2,180	1,578,500	2,180
2017-11-24	2,190	2,212	2,180	2,207	1,467,100	2,207
2017-11-22	2,238	2,253	2,219	2,219	1,349,300	2,219
2017-11-21	2,227	2,249	2,227	2,230	1,052,800	2,230
2017-11-20	2,199	2,216	2,195	2,205	1,572,700	2,205
2017-11-17	2,265	2,272	2,211	2,216	2,473,100	2,216
2017-11-16	2,201	2,255	2,199	2,246	2,088,600	2,246
2017-11-15	2,262	2,280	2,239	2,239	2,152,100	2,239
2017-11-13	2,321	2,344	2,315	2,320	1,469,700	2,320
2017-11-10	2,315	2,366	2,309	2,351	2,605,200	2,351
2017-11-09	2,442	2,446	2,350	2,380	2,362,500	2,380
2017-11-08	2,348	2,450	2,324	2,392	3,106,300	2,392
2017-11-07	2,312	2,354	2,292	2,354	1,381,400	2,354
2017-11-06	2,324	2,340	2,315	2,321	1,426,500	2,321
2017-11-02	2,272	2,293	2,249	2,290	1,380,800	2,290
2017-11-01	2,245	2,268	2,242	2,264	1,133,600	2,264
2017-10-31	2,230	2,236	2,212	2,223	1,352,900	2,223
2017-10-30	2,250	2,255	2,236	2,250	1,141,300	2,250
2017-10-27	2,222	2,248	2,214	2,246	1,124,400	2,246
2017-10-26	2,195	2,217	2,192	2,212	1,010,200	2,212
2017-10-25	2,233	2,252	2,203	2,211	1,463,600	2,211
2017-10-24	2,209	2,224	2,203	2,217	1,126,200	2,217
2017-10-23	2,211	2,224	2,195	2,219	1,472,500	2,219
2017-10-20	2,160	2,184	2,151	2,172	1,365,500	2,172
2017-10-19	2,136	2,148	2,128	2,143	723,600	2,143
2017-10-18	2,139	2,149	2,130	2,141	1,087,700	2,141
2017-10-17	2,147	2,160	2,128	2,145	1,330,400	2,145
2017-10-16	2,154	2,159	2,140	2,142	843,700	2,142
2017-10-13	2,138	2,145	2,116	2,136	1,843,200	2,136
2017-10-12	2,140	2,166	2,140	2,148	1,252,300	2,148
2017-10-11	2,119	2,133	2,117	2,120	1,110,200	2,120
2017-10-10	2,094	2,136	2,084	2,134	961,000	2,134
2017-10-06	2,123	2,135	2,119	2,127	802,900	2,127
2017-10-05	2,125	2,138	2,115	2,119	749,400	2,119
2017-10-04	2,136	2,140	2,128	2,133	866,300	2,133
2017-10-03	2,106	2,140	2,095	2,136	1,401,700	2,136
2017-10-02	2,081	2,099	2,081	2,088	999,900	2,088
2017-09-29	2,112	2,116	2,096	2,104	1,324,500	2,104
2017-09-28	2,101	2,120	2,088	2,114	1,238,300	2,114
2017-09-27	2,091	2,094	2,078	2,087	834,400	2,087
2017-09-26	2,061	2,094	2,061	2,089	1,381,100	2,089
2017-09-25	2,056	2,068	2,037	2,055	1,492,100	2,055
2017-09-22	2,050	2,061	2,025	2,027	2,443,200	2,027
2017-09-21	2,120	2,125	2,097	2,100	1,040,100	2,100
2017-09-20	2,116	2,122	2,090	2,091	1,307,500	2,091
2017-09-19	2,155	2,155	2,119	2,128	1,359,500	2,128
2017-09-15	2,076	2,140	2,074	2,135	1,737,200	2,135
2017-09-14	2,077	2,085	2,072	2,076	777,800	2,076
2017-09-13	2,068	2,080	2,068	2,073	676,100	2,073
2017-09-12	2,100	2,100	2,050	2,059	1,172,700	2,059
2017-09-11	2,080	2,084	2,067	2,083	838,600	2,083
2017-09-08	2,049	2,063	2,046	2,052	1,695,200	2,052
2017-09-07	2,050	2,069	2,049	2,057	1,154,300	2,057
2017-09-06	2,019	2,045	2,015	2,036	1,271,500	2,036
2017-09-05	2,055	2,066	2,035	2,037	974,700	2,037
2017-09-04	2,091	2,095	2,051	2,053	910,400	2,053
2017-09-01	2,096	2,098	2,073	2,092	917,100	2,092
2017-08-31	2,080	2,093	2,073	2,088	1,672,500	2,088
2017-08-30	2,091	2,095	2,072	2,081	1,228,700	2,081
2017-08-29	2,080	2,085	2,069	2,080	1,204,900	2,080
2017-08-28	2,087	2,099	2,073	2,093	1,121,400	2,093
2017-08-25	2,070	2,079	2,056	2,075	1,274,200	2,075
2017-08-24	2,064	2,086	2,061	2,063	944,700	2,063
2017-08-23	2,083	2,088	2,069	2,084	1,019,300	2,084
2017-08-22	2,066	2,085	2,065	2,072	913,700	2,072
2017-08-21	2,069	2,080	2,059	2,076	1,178,300	2,076
2017-08-18	2,082	2,082	2,061	2,068	1,911,100	2,068
2017-08-17	2,133	2,133	2,115	2,116	962,000	2,116
2017-08-16	2,156	2,161	2,140	2,144	1,361,200	2,144
2017-08-15	2,144	2,167	2,128	2,154	964,100	2,154
2017-08-14	2,131	2,150	2,124	2,139	1,438,500	2,139
2017-08-10	2,220	2,222	2,154	2,159	1,796,600	2,159
2017-08-09	2,248	2,253	2,051	2,187	3,288,800	2,187
2017-08-08	2,278	2,281	2,252	2,261	927,200	2,261
2017-08-07	2,277	2,284	2,258	2,270	1,032,800	2,270
2017-08-04	2,226	2,249	2,210	2,249	973,600	2,249
2017-08-03	2,214	2,235	2,198	2,234	1,278,200	2,234
2017-08-02	2,200	2,230	2,182	2,220	1,318,700	2,220
2017-08-01	2,157	2,194	2,156	2,192	1,329,400	2,192
2017-07-31	2,125	2,158	2,123	2,150	1,384,700	2,150
2017-07-28	2,156	2,160	2,135	2,138	1,231,500	2,138
2017-07-27	2,177	2,191	2,158	2,167	1,261,600	2,167
2017-07-26	2,190	2,199	2,172	2,187	746,000	2,187
2017-07-25	2,200	2,208	2,183	2,187	983,900	2,187
2017-07-24	2,178	2,195	2,171	2,189	1,148,400	2,189
2017-07-21	2,174	2,200	2,174	2,200	1,242,100	2,200
2017-07-20	2,165	2,191	2,162	2,190	791,600	2,190
2017-07-19	2,160	2,177	2,159	2,165	701,700	2,165
2017-07-18	2,157	2,164	2,139	2,159	932,500	2,159
2017-07-14	2,164	2,173	2,158	2,164	1,072,500	2,164
2017-07-13	2,151	2,163	2,135	2,152	1,204,500	2,152
2017-07-12	2,148	2,165	2,143	2,155	869,300	2,155
2017-07-11	2,140	2,166	2,140	2,165	1,388,800	2,165
2017-07-10	2,140	2,175	2,121	2,135	1,162,600	2,135
2017-07-07	2,096	2,121	2,095	2,119	1,691,900	2,119
2017-07-06	2,100	2,104	2,079	2,095	1,847,300	2,095
2017-07-05	2,061	2,098	2,061	2,096	1,373,700	2,096
2017-07-04	2,086	2,090	2,049	2,057	784,500	2,057
2017-07-03	2,044	2,073	2,036	2,072	945,800	2,072
2017-06-30	2,041	2,049	2,031	2,038	1,940,700	2,038
2017-06-29	2,110	2,111	2,048	2,064	2,213,900	2,064
2017-06-28	2,102	2,114	2,096	2,111	2,031,700	2,111
2017-06-27	2,103	2,105	2,085	2,101	1,307,400	2,101
2017-06-26	2,105	2,115	2,091	2,092	797,800	2,092
2017-06-23	2,121	2,128	2,101	2,103	1,545,000	2,103
2017-06-22	2,087	2,121	2,086	2,116	2,025,400	2,116
2017-06-21	2,092	2,096	2,081	2,083	1,105,100	2,083
2017-06-20	2,070	2,093	2,067	2,088	1,375,200	2,088
2017-06-19	2,047	2,066	2,034	2,058	1,170,700	2,058
2017-06-16	2,040	2,049	2,029	2,049	2,253,200	2,049
2017-06-15	2,020	2,041	2,003	2,021	1,172,100	2,021
2017-06-14	2,034	2,048	2,023	2,025	1,368,500	2,025
2017-06-13	2,039	2,050	2,023	2,036	1,309,600	2,036
2017-06-12	2,018	2,042	2,015	2,036	1,181,300	2,036
2017-06-09	2,015	2,023	1,997	2,016	1,605,900	2,016
2017-06-08	2,010	2,019	1,996	2,004	1,528,500	2,004
2017-06-07	2,022	2,028	2,005	2,017	1,394,800	2,017
2017-06-06	2,022	2,045	2,019	2,033	1,235,200	2,033
2017-06-05	2,035	2,046	2,020	2,038	1,007,800	2,038
2017-06-02	2,025	2,039	2,006	2,035	1,632,400	2,035
2017-06-01	1,985	2,019	1,975	2,015	1,237,100	2,015
2017-05-31	1,977	1,999	1,974	1,991	1,928,700	1,991
2017-05-30	1,983	1,992	1,964	1,990	1,357,500	1,990
2017-05-29	1,988	1,995	1,976	1,992	951,600	1,992
2017-05-26	1,996	2,001	1,979	1,982	841,900	1,982
2017-05-25	1,998	2,004	1,982	1,996	1,218,100	1,996
2017-05-24	2,023	2,031	1,995	2,005	1,918,700	2,005
2017-05-23	1,993	2,149	1,988	2,003	5,003,800	2,003
2017-05-22	1,965	1,983	1,943	1,946	1,715,500	1,946
2017-05-19	1,919	1,950	1,907	1,943	2,383,400	1,943
2017-05-18	1,911	1,929	1,906	1,923	1,826,700	1,923
2017-05-17	1,952	1,961	1,938	1,949	1,503,100	1,949
2017-05-16	1,962	1,973	1,948	1,960	1,330,500	1,960
2017-05-15	1,962	1,973	1,942	1,958	1,997,400	1,958
2017-05-12	1,970	2,009	1,959	1,984	3,872,800	1,984
2017-05-11	1,841	2,025	1,837	1,954	4,442,500	1,954
2017-05-10	1,838	1,843	1,828	1,842	1,265,400	1,842
2017-05-09	1,845	1,849	1,831	1,838	1,438,500	1,838
2017-05-08	1,821	1,843	1,817	1,840	1,832,200	1,840
2017-05-02	1,804	1,804	1,791	1,802	1,012,500	1,802
2017-05-01	1,784	1,801	1,784	1,795	873,600	1,795
2017-04-28	1,798	1,804	1,790	1,798	1,507,900	1,798
2017-04-27	1,774	1,796	1,774	1,789	1,102,300	1,789
2017-04-26	1,766	1,779	1,757	1,778	1,899,300	1,778
2017-04-25	1,745	1,763	1,732	1,759	1,656,000	1,759
2017-04-24	1,757	1,764	1,744	1,749	1,250,800	1,749
2017-04-21	1,724	1,744	1,721	1,736	2,475,500	1,736
2017-04-20	1,680	1,716	1,680	1,706	1,792,200	1,706
2017-04-19	1,660	1,684	1,659	1,680	1,264,800	1,680
2017-04-18	1,663	1,681	1,657	1,667	1,621,400	1,667
2017-04-17	1,659	1,666	1,647	1,662	1,311,400	1,662
2017-04-14	1,693	1,693	1,668	1,672	1,633,000	1,672
2017-04-13	1,665	1,679	1,662	1,674	1,640,100	1,674
2017-04-12	1,676	1,681	1,668	1,675	1,201,200	1,675
2017-04-11	1,690	1,706	1,687	1,694	1,096,500	1,694
2017-04-10	1,702	1,710	1,688	1,703	1,681,800	1,703
2017-04-07	1,686	1,695	1,667	1,673	2,126,800	1,673
2017-04-06	1,696	1,701	1,658	1,661	1,834,100	1,661
2017-04-05	1,699	1,726	1,694	1,709	2,033,100	1,709
2017-04-04	1,688	1,709	1,678	1,694	1,966,700	1,694
2017-04-03	1,688	1,714	1,688	1,702	1,293,900	1,702
2017-03-31	1,712	1,718	1,688	1,688	1,176,700	1,688
2017-03-30	1,710	1,724	1,699	1,704	1,048,200	1,704
2017-03-29	1,708	1,728	1,708	1,718	1,116,500	1,718
2017-03-28	1,702	1,712	1,696	1,704	1,140,300	1,704
2017-03-27	1,671	1,692	1,671	1,680	981,700	1,680
2017-03-24	1,680	1,707	1,678	1,704	1,340,900	1,704
2017-03-23	1,670	1,686	1,670	1,682	1,015,200	1,682
2017-03-22	1,691	1,703	1,679	1,679	1,428,000	1,679
2017-03-21	1,710	1,738	1,702	1,725	2,592,700	1,725
2017-03-17	1,680	1,685	1,665	1,669	1,966,500	1,669
2017-03-16	1,692	1,710	1,691	1,707	944,700	1,707
2017-03-15	1,705	1,710	1,692	1,698	780,500	1,698
2017-03-14	1,720	1,729	1,714	1,721	831,300	1,721
2017-03-13	1,709	1,720	1,704	1,720	835,500	1,720
2017-03-10	1,706	1,708	1,695	1,707	1,677,200	1,707
2017-03-09	1,703	1,704	1,689	1,693	959,300	1,693
2017-03-08	1,703	1,707	1,687	1,689	1,018,000	1,689
2017-03-07	1,692	1,711	1,692	1,702	1,004,600	1,702
2017-03-06	1,692	1,713	1,691	1,706	734,400	1,706
2017-03-03	1,709	1,713	1,698	1,704	1,120,100	1,704
2017-03-02	1,748	1,748	1,721	1,722	1,595,400	1,722
2017-03-01	1,718	1,725	1,696	1,716	1,447,600	1,716
2017-02-28	1,713	1,717	1,703	1,705	1,258,000	1,705
2017-02-27	1,703	1,705	1,685	1,691	1,433,400	1,691
2017-02-24	1,725	1,734	1,708	1,727	1,115,800	1,727
2017-02-23	1,753	1,756	1,715	1,736	1,806,600	1,736
2017-02-22	1,734	1,749	1,727	1,749	1,624,200	1,749
2017-02-21	1,726	1,727	1,711	1,721	2,231,000	1,721
2017-02-20	1,706	1,719	1,700	1,717	1,156,500	1,717
2017-02-17	1,724	1,740	1,710	1,719	1,742,300	1,719
2017-02-16	1,709	1,732	1,704	1,724	1,789,600	1,724
2017-02-15	1,700	1,725	1,696	1,717	1,737,100	1,717
2017-02-14	1,688	1,700	1,679	1,681	1,412,800	1,681
2017-02-13	1,685	1,693	1,680	1,684	1,191,600	1,684
2017-02-10	1,680	1,681	1,656	1,671	2,186,200	1,671
2017-02-09	1,664	1,670	1,633	1,642	2,863,400	1,642
2017-02-08	1,798	1,816	1,627	1,655	6,705,500	1,655
2017-02-07	1,759	1,793	1,743	1,781	1,418,300	1,781
2017-02-06	1,803	1,803	1,783	1,789	1,125,400	1,789
2017-02-03	1,791	1,803	1,777	1,783	1,187,600	1,783
2017-02-02	1,815	1,827	1,786	1,790	1,205,000	1,790
2017-02-01	1,774	1,812	1,769	1,809	995,300	1,809
2017-01-31	1,800	1,806	1,790	1,792	1,147,400	1,792
2017-01-30	1,804	1,815	1,799	1,815	1,027,000	1,815
2017-01-27	1,821	1,822	1,800	1,816	1,438,400	1,816
2017-01-26	1,804	1,819	1,797	1,819	2,033,800	1,819
2017-01-25	1,790	1,798	1,771	1,788	1,207,300	1,788
2017-01-24	1,753	1,763	1,742	1,756	1,883,800	1,756
2017-01-23	1,762	1,777	1,747	1,763	1,396,400	1,763
2017-01-20	1,761	1,778	1,761	1,771	1,109,300	1,771
2017-01-19	1,757	1,780	1,757	1,767	1,558,200	1,767
2017-01-18	1,740	1,757	1,730	1,749	1,366,300	1,749
2017-01-17	1,764	1,767	1,739	1,739	1,677,800	1,739
2017-01-16	1,777	1,793	1,768	1,775	1,172,900	1,775
2017-01-13	1,795	1,798	1,777	1,786	1,800,600	1,786
2017-01-12	1,795	1,800	1,777	1,795	1,401,700	1,795
2017-01-11	1,795	1,803	1,789	1,793	1,455,700	1,793
2017-01-10	1,794	1,799	1,778	1,786	1,619,200	1,786
2017-01-06	1,786	1,800	1,779	1,796	1,140,800	1,796
2017-01-05	1,805	1,807	1,788	1,798	1,589,000	1,798
2017-01-04	1,758	1,804	1,752	1,804	1,990,100	1,804

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 [2017年度]

3405 (株)クラレの時系列データ [2017年度]