3405 (株)クラレの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,115	1,116	1,091	1,097	1,306,500	1,097
2020-12-29	1,088	1,114	1,086	1,111	1,945,400	1,111
2020-12-28	1,099	1,103	1,076	1,092	2,368,900	1,092
2020-12-25	1,080	1,094	1,075	1,092	1,121,500	1,092
2020-12-24	1,113	1,115	1,063	1,067	2,588,000	1,067
2020-12-23	1,129	1,129	1,110	1,113	818,400	1,113
2020-12-22	1,123	1,126	1,115	1,117	1,031,300	1,117
2020-12-21	1,139	1,149	1,121	1,133	873,600	1,133
2020-12-18	1,125	1,133	1,123	1,132	1,184,200	1,132
2020-12-17	1,145	1,151	1,120	1,120	1,087,900	1,120
2020-12-16	1,148	1,153	1,142	1,145	755,300	1,145
2020-12-15	1,123	1,139	1,121	1,136	989,000	1,136
2020-12-14	1,117	1,138	1,117	1,126	817,200	1,126
2020-12-11	1,133	1,135	1,111	1,114	1,145,500	1,114
2020-12-10	1,137	1,151	1,128	1,129	1,441,600	1,129
2020-12-09	1,119	1,137	1,116	1,137	1,272,100	1,137
2020-12-08	1,108	1,123	1,097	1,117	1,215,000	1,117
2020-12-07	1,130	1,136	1,111	1,115	1,166,200	1,115
2020-12-04	1,092	1,116	1,090	1,113	1,137,100	1,113
2020-12-03	1,077	1,092	1,073	1,089	1,505,100	1,089
2020-12-02	1,067	1,080	1,062	1,074	2,551,200	1,074
2020-12-01	1,039	1,058	1,037	1,058	1,697,400	1,058
2020-11-30	1,066	1,067	1,036	1,036	3,568,200	1,036
2020-11-27	1,066	1,072	1,056	1,065	1,540,300	1,065
2020-11-26	1,072	1,078	1,056	1,062	1,624,500	1,062
2020-11-25	1,118	1,122	1,081	1,087	1,996,800	1,087
2020-11-24	1,123	1,132	1,101	1,104	1,574,300	1,104
2020-11-20	1,086	1,113	1,086	1,113	911,300	1,113
2020-11-19	1,109	1,113	1,088	1,102	1,405,300	1,102
2020-11-18	1,092	1,118	1,090	1,117	1,457,900	1,117
2020-11-17	1,121	1,129	1,104	1,118	1,331,800	1,118
2020-11-16	1,108	1,113	1,099	1,105	1,537,000	1,105
2020-11-13	1,106	1,108	1,077	1,094	2,031,600	1,094
2020-11-12	1,119	1,140	1,101	1,117	2,567,900	1,117
2020-11-11	1,078	1,116	1,070	1,114	3,779,500	1,114
2020-11-10	1,055	1,063	1,035	1,048	1,849,600	1,048
2020-11-09	1,022	1,027	1,014	1,016	2,083,000	1,016
2020-11-06	986	1,006	981	1,004	1,355,500	1,004
2020-11-05	985	986	962	983	1,722,200	983
2020-11-04	1,000	1,006	986	990	1,192,800	990
2020-11-02	975	995	975	987	965,900	987
2020-10-30	991	992	962	962	1,994,400	962
2020-10-29	981	995	978	986	1,188,000	986
2020-10-28	1,014	1,016	991	996	1,423,200	996
2020-10-27	1,028	1,029	1,019	1,027	839,400	1,027
2020-10-26	1,026	1,036	1,023	1,036	958,900	1,036
2020-10-23	1,051	1,054	1,025	1,029	1,179,900	1,029
2020-10-22	1,032	1,035	1,026	1,029	723,300	1,029
2020-10-21	1,025	1,040	1,025	1,039	783,400	1,039
2020-10-20	1,042	1,042	1,027	1,028	1,312,600	1,028
2020-10-19	1,050	1,068	1,050	1,057	1,142,000	1,057
2020-10-16	1,051	1,060	1,045	1,047	1,114,100	1,047
2020-10-15	1,053	1,064	1,050	1,057	960,800	1,057
2020-10-14	1,051	1,062	1,047	1,054	808,200	1,054
2020-10-13	1,060	1,070	1,055	1,063	962,800	1,063
2020-10-12	1,051	1,052	1,043	1,050	797,500	1,050
2020-10-09	1,058	1,068	1,050	1,050	1,153,800	1,050
2020-10-08	1,073	1,076	1,056	1,059	1,119,800	1,059
2020-10-07	1,043	1,063	1,038	1,061	1,127,800	1,061
2020-10-06	1,050	1,061	1,044	1,058	1,311,700	1,058
2020-10-05	1,033	1,042	1,025	1,035	1,184,100	1,035
2020-10-02	1,045	1,056	1,011	1,017	2,361,600	1,017
2020-09-30	1,056	1,057	1,018	1,018	2,134,100	1,018
2020-09-29	1,062	1,066	1,047	1,061	1,355,100	1,061
2020-09-28	1,062	1,075	1,047	1,074	1,398,600	1,074
2020-09-25	1,082	1,082	1,053	1,054	1,522,200	1,054
2020-09-24	1,071	1,075	1,063	1,064	1,214,200	1,064
2020-09-23	1,091	1,092	1,070	1,077	1,253,100	1,077
2020-09-18	1,114	1,115	1,101	1,102	1,254,500	1,102
2020-09-17	1,118	1,122	1,100	1,110	775,700	1,110
2020-09-16	1,131	1,131	1,116	1,117	726,900	1,117
2020-09-15	1,142	1,147	1,129	1,140	725,200	1,140
2020-09-14	1,137	1,155	1,135	1,149	1,007,800	1,149
2020-09-11	1,109	1,127	1,100	1,123	1,599,900	1,123
2020-09-10	1,123	1,124	1,110	1,123	1,125,600	1,123
2020-09-09	1,091	1,116	1,086	1,112	823,500	1,112
2020-09-08	1,104	1,106	1,094	1,105	721,600	1,105
2020-09-07	1,106	1,107	1,092	1,096	717,600	1,096
2020-09-04	1,086	1,098	1,081	1,093	698,500	1,093
2020-09-03	1,100	1,109	1,093	1,101	1,086,000	1,101
2020-09-02	1,078	1,084	1,066	1,084	1,210,100	1,084
2020-09-01	1,076	1,076	1,062	1,071	952,400	1,071
2020-08-31	1,092	1,107	1,083	1,085	1,179,000	1,085
2020-08-28	1,081	1,107	1,070	1,084	1,092,100	1,084
2020-08-27	1,090	1,090	1,075	1,076	795,800	1,076
2020-08-26	1,108	1,111	1,098	1,103	599,400	1,103
2020-08-25	1,107	1,121	1,103	1,116	987,200	1,116
2020-08-24	1,078	1,091	1,073	1,087	676,500	1,087
2020-08-21	1,099	1,107	1,084	1,084	754,900	1,084
2020-08-20	1,085	1,101	1,083	1,095	611,900	1,095
2020-08-19	1,109	1,110	1,100	1,103	554,200	1,103
2020-08-18	1,109	1,113	1,100	1,107	850,300	1,107
2020-08-17	1,122	1,133	1,112	1,115	846,200	1,115
2020-08-14	1,129	1,138	1,120	1,126	1,914,800	1,126
2020-08-13	1,167	1,167	1,116	1,117	2,470,900	1,117
2020-08-12	1,151	1,215	1,148	1,183	2,700,100	1,183
2020-08-11	1,120	1,149	1,120	1,146	1,136,800	1,146
2020-08-07	1,120	1,120	1,100	1,105	459,300	1,105
2020-08-06	1,112	1,123	1,107	1,122	619,500	1,122
2020-08-05	1,112	1,121	1,091	1,110	729,300	1,110
2020-08-04	1,085	1,127	1,085	1,123	1,273,900	1,123
2020-08-03	1,040	1,072	1,039	1,072	1,175,600	1,072
2020-07-31	1,042	1,047	1,031	1,032	1,572,400	1,032
2020-07-30	1,071	1,077	1,054	1,058	807,400	1,058
2020-07-29	1,076	1,082	1,070	1,074	806,200	1,074
2020-07-28	1,105	1,112	1,091	1,094	655,000	1,094
2020-07-27	1,104	1,105	1,086	1,100	987,200	1,100
2020-07-22	1,120	1,129	1,105	1,105	598,400	1,105
2020-07-21	1,112	1,120	1,108	1,110	670,300	1,110
2020-07-20	1,134	1,136	1,111	1,129	557,700	1,129
2020-07-17	1,155	1,155	1,135	1,135	617,200	1,135
2020-07-16	1,157	1,173	1,149	1,157	1,523,000	1,157
2020-07-15	1,137	1,154	1,132	1,136	975,600	1,136
2020-07-14	1,119	1,125	1,109	1,124	926,600	1,124
2020-07-13	1,105	1,119	1,101	1,115	741,500	1,115
2020-07-10	1,092	1,095	1,080	1,080	1,233,700	1,080
2020-07-09	1,070	1,095	1,068	1,087	992,600	1,087
2020-07-08	1,065	1,100	1,064	1,087	1,141,500	1,087
2020-07-07	1,084	1,087	1,072	1,073	871,100	1,073
2020-07-06	1,079	1,090	1,075	1,090	1,277,800	1,090
2020-07-03	1,117	1,119	1,078	1,079	1,327,900	1,079
2020-07-02	1,091	1,113	1,088	1,101	1,410,400	1,101
2020-07-01	1,123	1,126	1,101	1,107	1,183,300	1,107
2020-06-30	1,128	1,139	1,125	1,125	1,281,000	1,125
2020-06-29	1,120	1,120	1,101	1,104	1,279,900	1,104
2020-06-26	1,158	1,166	1,149	1,157	1,306,500	1,157
2020-06-25	1,148	1,150	1,134	1,135	1,230,000	1,135
2020-06-24	1,183	1,185	1,161	1,161	1,260,400	1,161
2020-06-23	1,200	1,205	1,176	1,184	1,201,800	1,184
2020-06-22	1,189	1,202	1,185	1,191	1,080,100	1,191
2020-06-19	1,217	1,218	1,193	1,201	1,722,100	1,201
2020-06-18	1,195	1,218	1,187	1,208	1,196,100	1,208
2020-06-17	1,233	1,236	1,208	1,209	1,082,300	1,209
2020-06-16	1,194	1,236	1,186	1,230	1,731,600	1,230
2020-06-15	1,167	1,198	1,157	1,158	1,280,900	1,158
2020-06-12	1,196	1,196	1,170	1,179	1,851,600	1,179
2020-06-11	1,232	1,239	1,213	1,214	1,485,500	1,214
2020-06-10	1,256	1,265	1,250	1,261	1,274,500	1,261
2020-06-09	1,271	1,278	1,250	1,259	1,532,700	1,259
2020-06-08	1,253	1,262	1,242	1,261	1,805,400	1,261
2020-06-05	1,205	1,223	1,200	1,223	1,297,100	1,223
2020-06-04	1,232	1,234	1,186	1,201	1,282,000	1,201
2020-06-03	1,206	1,218	1,204	1,211	2,352,700	1,211
2020-06-02	1,151	1,172	1,144	1,165	1,420,100	1,165
2020-06-01	1,142	1,155	1,140	1,150	1,151,400	1,150
2020-05-29	1,152	1,157	1,131	1,132	2,474,800	1,132
2020-05-28	1,155	1,174	1,151	1,166	1,427,600	1,166
2020-05-27	1,121	1,144	1,119	1,139	1,819,400	1,139
2020-05-26	1,090	1,113	1,085	1,106	1,096,500	1,106
2020-05-25	1,088	1,094	1,073	1,078	563,200	1,078
2020-05-22	1,090	1,096	1,067	1,070	916,500	1,070
2020-05-21	1,102	1,103	1,088	1,090	967,400	1,090
2020-05-20	1,085	1,100	1,081	1,090	1,010,700	1,090
2020-05-19	1,087	1,094	1,076	1,090	1,561,700	1,090
2020-05-18	1,061	1,068	1,045	1,047	1,132,200	1,047
2020-05-15	1,046	1,069	1,043	1,051	1,406,000	1,051
2020-05-14	1,099	1,105	1,033	1,045	3,498,100	1,045
2020-05-13	1,084	1,113	1,078	1,106	1,151,600	1,106
2020-05-12	1,119	1,119	1,099	1,106	975,800	1,106
2020-05-11	1,096	1,114	1,091	1,113	1,587,900	1,113
2020-05-08	1,069	1,086	1,057	1,082	2,205,300	1,082
2020-05-07	1,055	1,063	1,046	1,058	1,777,000	1,058
2020-05-01	1,066	1,077	1,064	1,068	1,524,800	1,068
2020-04-30	1,088	1,106	1,084	1,085	2,020,500	1,085
2020-04-28	1,080	1,083	1,065	1,070	1,032,500	1,070
2020-04-27	1,070	1,077	1,054	1,069	1,330,700	1,069
2020-04-24	1,064	1,068	1,035	1,046	1,738,400	1,046
2020-04-23	1,020	1,057	1,020	1,057	1,697,100	1,057
2020-04-22	1,033	1,040	1,021	1,025	1,441,400	1,025
2020-04-21	1,034	1,045	1,021	1,043	1,676,700	1,043
2020-04-20	1,032	1,059	1,032	1,056	1,062,900	1,056
2020-04-17	1,049	1,064	1,034	1,051	1,706,900	1,051
2020-04-16	1,061	1,074	1,029	1,032	2,083,500	1,032
2020-04-15	1,062	1,083	1,059	1,080	1,684,000	1,080
2020-04-14	1,060	1,085	1,059	1,077	1,280,600	1,077
2020-04-13	1,067	1,087	1,054	1,056	972,600	1,056
2020-04-10	1,085	1,094	1,062	1,086	1,267,000	1,086
2020-04-09	1,075	1,084	1,057	1,067	1,707,900	1,067
2020-04-08	1,074	1,092	1,066	1,075	1,799,100	1,075
2020-04-07	1,036	1,077	1,034	1,071	1,523,400	1,071
2020-04-06	970	1,031	966	1,024	1,900,800	1,024
2020-04-03	1,000	1,027	976	982	2,031,000	982
2020-04-02	1,046	1,059	1,001	1,004	1,670,200	1,004
2020-04-01	1,069	1,099	1,038	1,049	1,440,700	1,049
2020-03-31	1,134	1,142	1,085	1,092	2,201,400	1,092
2020-03-30	1,065	1,134	1,062	1,129	2,865,800	1,129
2020-03-27	1,091	1,106	1,071	1,106	3,454,800	1,106
2020-03-26	1,066	1,076	1,040	1,047	2,513,200	1,047
2020-03-25	1,073	1,110	1,061	1,088	3,594,700	1,088
2020-03-24	1,028	1,047	1,003	1,043	2,949,700	1,043
2020-03-23	1,112	1,147	993	999	4,876,300	999
2020-03-19	1,043	1,175	1,029	1,103	4,134,200	1,103
2020-03-18	1,020	1,053	992	1,014	2,869,800	1,014
2020-03-17	930	1,006	920	1,000	3,767,500	1,000
2020-03-16	978	995	948	951	2,659,700	951
2020-03-13	948	1,023	931	976	5,125,600	976
2020-03-12	1,009	1,023	991	1,007	3,794,200	1,007
2020-03-11	1,051	1,072	1,034	1,036	1,863,700	1,036
2020-03-10	1,023	1,060	1,003	1,052	2,554,900	1,052
2020-03-09	1,038	1,057	1,029	1,049	2,698,800	1,049
2020-03-06	1,092	1,099	1,072	1,079	1,505,500	1,079
2020-03-05	1,127	1,131	1,112	1,122	1,704,900	1,122
2020-03-04	1,090	1,119	1,086	1,109	1,447,400	1,109
2020-03-03	1,136	1,138	1,100	1,100	2,207,100	1,100
2020-03-02	1,114	1,142	1,106	1,126	2,326,100	1,126
2020-02-28	1,121	1,136	1,114	1,124	2,895,100	1,124
2020-02-27	1,170	1,179	1,156	1,163	1,803,300	1,163
2020-02-26	1,191	1,200	1,177	1,193	1,553,100	1,193
2020-02-25	1,200	1,228	1,197	1,214	1,870,300	1,214
2020-02-21	1,255	1,279	1,255	1,262	1,462,200	1,262
2020-02-20	1,267	1,277	1,251	1,262	1,416,400	1,262
2020-02-19	1,288	1,291	1,263	1,263	1,502,500	1,263
2020-02-18	1,300	1,305	1,277	1,287	1,481,700	1,287
2020-02-17	1,316	1,326	1,305	1,320	1,604,000	1,320
2020-02-14	1,309	1,348	1,308	1,344	3,162,200	1,344
2020-02-13	1,361	1,368	1,306	1,309	2,768,900	1,309
2020-02-12	1,379	1,380	1,356	1,373	1,021,300	1,373
2020-02-10	1,360	1,378	1,355	1,369	1,462,700	1,369
2020-02-07	1,372	1,374	1,359	1,374	1,043,300	1,374
2020-02-06	1,379	1,389	1,376	1,378	1,824,300	1,378
2020-02-05	1,338	1,342	1,327	1,337	941,300	1,337
2020-02-04	1,306	1,322	1,304	1,313	1,196,500	1,313
2020-02-03	1,301	1,325	1,301	1,315	1,076,100	1,315
2020-01-31	1,335	1,355	1,333	1,335	1,264,200	1,335
2020-01-30	1,326	1,331	1,312	1,319	1,111,800	1,319
2020-01-29	1,316	1,329	1,312	1,322	1,030,600	1,322
2020-01-28	1,310	1,320	1,303	1,310	1,235,300	1,310
2020-01-27	1,322	1,328	1,308	1,321	1,131,200	1,321
2020-01-24	1,345	1,356	1,339	1,349	1,006,900	1,349
2020-01-23	1,347	1,347	1,325	1,327	1,050,400	1,327
2020-01-22	1,352	1,363	1,348	1,358	702,700	1,358
2020-01-21	1,360	1,368	1,353	1,356	910,300	1,356
2020-01-20	1,357	1,364	1,354	1,363	763,900	1,363
2020-01-17	1,319	1,352	1,319	1,351	1,317,300	1,351
2020-01-16	1,322	1,324	1,311	1,316	695,000	1,316
2020-01-15	1,304	1,316	1,304	1,314	679,700	1,314
2020-01-14	1,298	1,317	1,295	1,313	1,035,500	1,313
2020-01-10	1,305	1,307	1,291	1,293	917,500	1,293
2020-01-09	1,294	1,300	1,283	1,293	921,500	1,293
2020-01-08	1,290	1,293	1,274	1,278	1,357,500	1,278
2020-01-07	1,299	1,320	1,298	1,317	1,021,000	1,317
2020-01-06	1,301	1,308	1,286	1,298	1,264,800	1,298

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 [2020年度]

3405 (株)クラレの時系列データ [2020年度]