1. HOME >
  2. 株価時系列 >
  3. 3405 >
  4. 2019年

3405 (株)クラレ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3441,3451,3311,331759,0001,331
2019-12-271,3491,3571,3421,350830,6001,350
2019-12-261,3591,3681,3571,3661,087,2001,366
2019-12-251,3801,3801,3501,356779,5001,356
2019-12-241,3661,3751,3631,375621,4001,375
2019-12-231,3651,3711,3611,365560,4001,365
2019-12-201,3691,3791,3601,3651,814,5001,365
2019-12-191,3641,3681,3561,362614,7001,362
2019-12-181,3791,3811,3701,371881,4001,371
2019-12-171,3921,3951,3761,378857,1001,378
2019-12-161,3871,3941,3751,375913,7001,375
2019-12-131,3981,4001,3881,3952,137,0001,395
2019-12-121,3811,3851,3601,3641,140,4001,364
2019-12-111,3621,3771,3581,370945,2001,370
2019-12-101,3751,3841,3701,3721,185,8001,372
2019-12-091,3701,3791,3611,3791,096,6001,379
2019-12-061,3561,3571,3411,350773,7001,350
2019-12-051,3371,3531,3331,3471,205,7001,347
2019-12-041,3121,3311,2991,3241,402,7001,324
2019-12-031,3281,3401,3231,3271,380,2001,327
2019-12-021,3261,3501,3261,3481,098,3001,348
2019-11-291,3231,3321,3171,3231,606,4001,323
2019-11-281,3051,3291,3001,3151,848,0001,315
2019-11-271,3211,3331,3191,331866,2001,331
2019-11-261,3301,3311,3121,3141,392,7001,314
2019-11-251,3241,3281,3131,317685,4001,317
2019-11-221,2971,3151,2941,303809,3001,303
2019-11-211,3001,3031,2801,3001,552,4001,300
2019-11-201,3171,3291,3111,3141,390,2001,314
2019-11-191,3251,3351,3171,3231,391,2001,323
2019-11-181,3281,3361,3221,3251,275,4001,325
2019-11-151,3251,3441,3241,3411,291,5001,341
2019-11-141,3631,3631,3221,3221,399,7001,322
2019-11-131,3851,3861,3531,3691,577,0001,369
2019-11-121,3921,4221,3731,3942,297,8001,394
2019-11-111,3801,3911,3631,3881,440,8001,388
2019-11-081,4081,4081,3781,3831,496,1001,383
2019-11-071,3781,3911,3711,3861,293,4001,386
2019-11-061,3651,3701,3511,3701,125,4001,370
2019-11-051,3341,3491,3191,3481,559,4001,348
2019-11-011,2911,3171,2881,3161,164,9001,316
2019-10-311,3001,3061,2911,2981,451,4001,298
2019-10-301,3251,3281,2961,3022,311,1001,302
2019-10-291,3231,3351,3201,3281,807,8001,328
2019-10-281,3101,3301,3081,3261,631,9001,326
2019-10-251,3251,3441,3131,3163,940,6001,316
2019-10-241,4021,4191,4011,4151,607,3001,415
2019-10-231,3811,3961,3631,3941,358,7001,394
2019-10-211,3671,3751,3651,368837,2001,368
2019-10-181,3511,3631,3461,3551,248,9001,355
2019-10-171,3721,3721,3371,3371,592,1001,337
2019-10-161,3631,3841,3631,3671,654,4001,367
2019-10-151,3361,3551,3351,3501,287,5001,350
2019-10-111,3011,3181,2881,3121,209,0001,312
2019-10-101,2821,2881,2661,287982,0001,287
2019-10-091,2761,2811,2691,277974,3001,277
2019-10-081,2971,3091,2841,2861,304,2001,286
2019-10-071,2921,2991,2881,294766,1001,294
2019-10-041,2871,2991,2811,2981,148,8001,298
2019-10-031,2911,2991,2821,2901,576,5001,290
2019-10-021,3331,3381,3251,3301,432,9001,330
2019-10-011,3331,3671,3331,3601,131,8001,360
2019-09-301,3431,3581,3201,3271,982,6001,327
2019-09-271,3851,3861,3441,3591,165,5001,359
2019-09-261,3841,3881,3691,3771,450,6001,377
2019-09-251,3721,3721,3491,3611,028,2001,361
2019-09-241,3581,3861,3581,3781,176,8001,378
2019-09-201,3651,3731,3581,3601,177,8001,360
2019-09-191,3631,3831,3581,3581,480,4001,358
2019-09-181,3491,3601,3411,3561,563,6001,356
2019-09-171,3581,3621,3391,3421,596,9001,342
2019-09-131,3681,3741,3501,3682,562,5001,368
2019-09-121,3651,3791,3571,3662,054,8001,366
2019-09-111,3101,3391,3091,3352,066,1001,335
2019-09-101,2731,2951,2731,2951,060,4001,295
2019-09-091,2511,2651,2481,2641,189,0001,264
2019-09-061,2671,2691,2481,2551,186,6001,255
2019-09-051,2371,2691,2361,2591,567,3001,259
2019-09-041,2231,2351,2131,2311,286,1001,231
2019-09-031,2201,2351,2201,2291,013,7001,229
2019-09-021,2191,2221,2031,2201,239,0001,220
2019-08-301,2191,2241,2061,2121,681,2001,212
2019-08-291,2081,2161,1991,2061,245,0001,206
2019-08-281,1891,2071,1881,2041,256,1001,204
2019-08-271,1851,2021,1841,1861,411,4001,186
2019-08-261,1611,1741,1581,1691,613,8001,169
2019-08-231,1981,2121,1971,2001,462,8001,200
2019-08-221,2191,2191,1861,1891,744,9001,189
2019-08-211,2171,2231,2061,219847,2001,219
2019-08-201,2301,2371,2261,235894,7001,235
2019-08-191,2311,2351,2241,2291,178,3001,229
2019-08-161,2031,2201,2001,2171,109,8001,217
2019-08-151,1951,2261,1871,2191,669,0001,219
2019-08-141,2231,2321,2201,2251,274,3001,225
2019-08-131,2121,2221,1961,2001,379,5001,200
2019-08-091,2251,2331,1931,2302,273,8001,230
2019-08-081,1871,2591,1601,2063,311,6001,206
2019-08-071,2061,2061,1911,1921,459,5001,192
2019-08-061,1611,2141,1591,2131,468,4001,213
2019-08-051,2241,2281,1811,2031,977,7001,203
2019-08-021,2431,2541,2331,2401,935,4001,240
2019-08-011,2761,2801,2601,2751,107,4001,275
2019-07-311,2901,3091,2881,2961,289,1001,296
2019-07-301,2851,3081,2851,3032,519,8001,303
2019-07-291,2851,2851,2681,2751,379,1001,275
2019-07-261,3121,3191,2941,2951,188,0001,295
2019-07-251,3321,3381,3091,3121,277,4001,312
2019-07-241,3081,3251,3031,3191,234,4001,319
2019-07-231,2861,3001,2741,299942,0001,299
2019-07-221,2901,2951,2781,2821,023,0001,282
2019-07-191,2481,2961,2421,2921,285,6001,292
2019-07-181,2751,2771,2401,2461,676,1001,246
2019-07-171,2731,2951,2701,2901,170,1001,290
2019-07-161,2601,2771,2541,274827,6001,274
2019-07-121,2651,2681,2561,265903,5001,265
2019-07-111,2481,2591,2401,2571,136,2001,257
2019-07-101,2641,2671,2471,2541,787,8001,254
2019-07-091,2991,3051,2771,2801,076,1001,280
2019-07-081,3001,3031,2921,3001,055,0001,300
2019-07-051,3051,3091,2991,304766,4001,304
2019-07-041,3001,3071,2961,304649,2001,304
2019-07-031,2971,3031,2851,3021,048,7001,302
2019-07-021,3101,3191,3091,3141,367,7001,314
2019-07-011,3081,3131,2931,3081,211,3001,308
2019-06-281,2811,2911,2731,2871,712,6001,287
2019-06-271,2701,2961,2631,2891,531,9001,289
2019-06-261,2611,2791,2551,2621,359,0001,262
2019-06-251,3011,3041,2831,2871,650,3001,287
2019-06-241,2941,3051,2861,3001,323,8001,300
2019-06-211,2971,3151,2891,2962,617,6001,296
2019-06-201,3121,3121,2781,2921,256,9001,292
2019-06-191,2951,3181,2931,3061,440,8001,306
2019-06-181,2741,2911,2671,2751,150,4001,275
2019-06-171,2801,2911,2731,2731,357,8001,273
2019-06-141,2921,3061,2861,2911,870,1001,291
2019-06-131,3061,3131,2961,3001,301,1001,300
2019-06-121,3041,3181,3011,3081,151,7001,308
2019-06-111,3081,3231,3041,315966,3001,315
2019-06-101,3101,3151,3011,3081,088,7001,308
2019-06-071,3121,3181,2951,2971,203,8001,297
2019-06-061,3221,3221,2991,3051,879,4001,305
2019-06-051,3341,3411,3141,3323,509,0001,332
2019-06-041,2501,2761,2461,2741,863,7001,274
2019-06-031,2281,2541,2241,2401,733,4001,240
2019-05-311,2591,2691,2381,2462,342,6001,246
2019-05-301,2161,2651,2121,2622,306,6001,262
2019-05-291,2081,2411,2041,2312,194,0001,231
2019-05-281,2061,2301,2031,2152,622,3001,215
2019-05-271,2131,2321,2101,2161,373,0001,216
2019-05-241,1841,2071,1761,2001,786,8001,200
2019-05-231,1901,2051,1881,1991,475,7001,199
2019-05-221,2171,2231,1951,1982,183,6001,198
2019-05-211,2021,2321,1881,2272,641,7001,227
2019-05-201,2401,2451,2181,2251,740,6001,225
2019-05-171,2411,2521,2201,2403,283,0001,240
2019-05-161,2481,2891,2441,2523,559,9001,252
2019-05-151,3511,3641,2441,2483,665,9001,248
2019-05-141,3251,3531,3211,3481,399,8001,348
2019-05-131,3561,3661,3511,351777,5001,351
2019-05-101,3731,3801,3501,3611,328,9001,361
2019-05-091,3911,3951,3521,3681,624,0001,368
2019-05-081,4281,4311,4001,4021,531,9001,402
2019-05-071,5051,5051,4511,4551,680,7001,455
2019-04-261,4821,4901,4721,487873,1001,487
2019-04-251,4901,5041,4801,4991,077,4001,499
2019-04-241,4991,5021,4771,4821,030,1001,482
2019-04-231,5101,5171,4941,498804,3001,498
2019-04-221,5001,5171,4941,511899,5001,511
2019-04-191,5041,5081,4931,495523,7001,495
2019-04-181,4951,5041,4831,487798,9001,487
2019-04-171,5011,5091,4951,497833,1001,497
2019-04-161,5051,5141,4971,503895,1001,503
2019-04-151,5101,5261,4941,5081,665,6001,508
2019-04-121,4761,4871,4681,4751,653,5001,475
2019-04-111,4531,4791,4491,4741,064,3001,474
2019-04-101,4531,4631,4331,4581,674,6001,458
2019-04-091,4941,4941,4631,4731,151,2001,473
2019-04-081,5061,5071,4781,4821,179,1001,482
2019-04-051,4761,5001,4701,4961,348,6001,496
2019-04-041,4551,4671,4501,465867,0001,465
2019-04-031,4641,4751,4531,4571,311,2001,457
2019-04-021,4701,4731,4541,4621,352,6001,462
2019-04-011,4201,4421,4181,4401,370,7001,440
2019-03-291,4291,4411,4081,4081,429,2001,408
2019-03-281,4341,4381,4101,4171,382,4001,417
2019-03-271,4441,4521,4261,4391,364,9001,439
2019-03-261,4111,4481,4111,4441,828,2001,444
2019-03-251,4201,4201,3911,4021,370,1001,402
2019-03-221,4431,4471,4301,4471,012,3001,447
2019-03-201,4511,4531,4321,4371,137,5001,437
2019-03-191,4351,4491,4281,4491,099,0001,449
2019-03-181,4521,4561,4331,4411,056,8001,441
2019-03-151,4331,4561,4291,4472,441,6001,447
2019-03-141,4331,4401,4201,4231,446,4001,423
2019-03-131,4321,4491,4211,4221,571,4001,422
2019-03-121,4421,4601,4411,4541,395,0001,454
2019-03-111,4391,4461,4231,4361,208,4001,436
2019-03-081,4481,4531,4221,4222,536,9001,422
2019-03-071,4691,4711,4521,4601,968,1001,460
2019-03-061,4791,4851,4681,4741,541,4001,474
2019-03-051,4701,4761,4611,4721,219,8001,472
2019-03-041,4851,4851,4601,4721,791,7001,472
2019-03-011,4881,5001,4601,4632,132,6001,463
2019-02-281,5171,5191,4871,4942,305,8001,494
2019-02-271,5101,5301,5001,5261,560,4001,526
2019-02-261,5201,5331,5131,5181,961,8001,518
2019-02-251,5391,5421,5231,5251,009,7001,525
2019-02-221,5261,5301,5111,5231,460,8001,523
2019-02-211,5361,5481,5271,5391,289,7001,539
2019-02-201,5281,5451,5271,5361,308,3001,536
2019-02-191,5431,5551,5261,5281,314,3001,528
2019-02-181,5571,5611,5351,5401,433,9001,540
2019-02-151,5171,5381,4981,5182,358,5001,518
2019-02-141,5831,5941,5181,5203,694,6001,520
2019-02-131,5501,6371,5261,6134,671,2001,613
2019-02-121,6021,6551,5931,6461,627,3001,646
2019-02-081,6111,6231,5751,5781,698,4001,578
2019-02-071,6741,6741,6251,6361,278,7001,636
2019-02-061,7021,7041,6851,687730,9001,687
2019-02-051,6951,6981,6731,692809,5001,692
2019-02-041,6781,6911,6711,686947,4001,686
2019-02-011,6681,6801,6491,6581,113,2001,658
2019-01-311,7051,7081,6661,6711,380,7001,671
2019-01-301,6741,6831,6621,6741,391,5001,674
2019-01-291,6591,6751,6501,6731,285,7001,673
2019-01-281,6861,6931,6671,6681,228,3001,668
2019-01-251,6801,7021,6741,6951,012,2001,695
2019-01-241,6921,7021,6801,684911,8001,684
2019-01-231,7011,7021,6741,6901,502,0001,690
2019-01-221,7101,7281,6921,7041,359,8001,704
2019-01-211,7281,7421,7231,7231,129,5001,723
2019-01-181,6791,7131,6751,7041,737,4001,704
2019-01-171,6681,6741,6591,6721,637,3001,672
2019-01-161,6561,6701,6351,6521,548,7001,652
2019-01-151,5971,6451,5971,6402,004,6001,640
2019-01-111,6111,6331,6021,6182,322,7001,618
2019-01-101,5791,5961,5671,5801,948,3001,580
2019-01-091,5781,6121,5711,5951,969,0001,595
2019-01-081,5651,5681,5211,5501,820,6001,550
2019-01-071,5441,5781,5371,5521,610,9001,552
2019-01-041,5021,5191,4861,5041,302,1001,504

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