日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クラレ(3405)の株価時系列情報

クラレ(3405)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 725 737 722 736 190,000
2002/12/27 726 745 720 745 465,000
2002/12/26 709 726 708 723 511,000
2002/12/25 710 712 701 712 743,000
2002/12/24 701 720 701 710 1,008,000
2002/12/20 695 720 690 704 1,711,000
2002/12/19 675 693 665 685 1,662,000
2002/12/18 691 698 673 675 1,233,000
2002/12/17 694 698 685 685 962,000
2002/12/16 677 692 677 680 2,193,000
2002/12/13 676 683 663 667 2,590,000
2002/12/12 674 692 666 686 992,000
2002/12/11 693 693 673 680 2,241,000
2002/12/10 710 715 697 703 1,571,000
2002/12/09 720 726 715 720 759,000
2002/12/06 730 730 717 724 499,000
2002/12/05 722 729 716 720 1,512,000
2002/12/04 720 742 715 732 1,473,000
2002/12/03 738 744 725 727 797,000
2002/12/02 746 762 734 737 1,271,000
2002/11/29 740 753 734 746 980,000
2002/11/28 745 751 730 743 1,081,000
2002/11/27 720 749 720 741 1,998,000
2002/11/26 721 727 711 720 1,079,000
2002/11/25 713 728 706 721 1,440,000
2002/11/22 739 741 706 714 1,633,000
2002/11/21 734 758 729 739 1,779,000
2002/11/20 722 729 717 724 1,355,000
2002/11/19 731 737 721 732 2,931,000
2002/11/18 716 731 710 730 2,589,000
2002/11/15 702 717 697 716 2,213,000
2002/11/14 675 710 672 695 3,310,000
2002/11/13 662 669 650 662 2,209,000
2002/11/12 625 644 623 636 760,000
2002/11/11 642 644 621 625 658,000
2002/11/08 629 642 629 641 858,000
2002/11/07 635 635 625 635 879,000
2002/11/06 660 660 634 638 1,136,000
2002/11/05 643 655 630 650 995,000
2002/11/01 623 636 616 633 828,000
2002/10/31 646 646 617 623 964,000
2002/10/30 627 650 627 642 384,000
2002/10/29 629 638 629 636 549,000
2002/10/28 633 645 624 639 941,000
2002/10/25 642 656 640 652 1,039,000
2002/10/24 653 653 633 641 1,026,000
2002/10/23 645 652 640 643 1,037,000
2002/10/22 672 676 656 663 1,014,000
2002/10/21 682 685 671 679 605,000
2002/10/18 687 689 675 682 737,000
2002/10/17 675 685 674 684 538,000
2002/10/16 694 695 670 674 1,033,000
2002/10/15 673 695 671 691 668,000
2002/10/11 659 677 655 673 959,000
2002/10/10 652 667 648 655 1,895,000
2002/10/09 676 678 635 646 1,353,000
2002/10/08 685 690 674 686 1,111,000
2002/10/07 696 697 677 680 1,558,000
2002/10/04 688 694 676 694 1,250,000
2002/10/03 685 693 680 685 1,832,000
2002/10/02 708 709 676 682 954,000
2002/10/01 715 715 696 701 1,005,000
2002/09/30 708 722 706 717 2,074,000
2002/09/27 708 708 691 700 1,136,000
2002/09/26 716 724 699 702 704,000
2002/09/25 703 722 695 706 725,000
2002/09/24 712 717 698 717 944,000
2002/09/20 722 724 709 716 906,000
2002/09/19 721 747 720 724 1,558,000
2002/09/18 719 730 713 719 1,243,000
2002/09/17 722 732 713 716 1,166,000
2002/09/13 708 719 707 712 3,601,000
2002/09/12 716 722 708 717 964,000
2002/09/11 744 747 733 736 587,000
2002/09/10 764 766 733 742 731,000
2002/09/09 734 749 734 741 617,000
2002/09/06 730 732 723 732 539,000
2002/09/05 739 749 710 742 762,000
2002/09/04 764 764 730 738 497,000
2002/09/03 770 775 755 756 992,000
2002/09/02 767 774 763 771 335,000
2002/08/30 773 781 755 766 837,000
2002/08/29 776 780 770 773 501,000
2002/08/28 797 800 782 782 511,000
2002/08/27 796 810 782 787 781,000
2002/08/26 785 824 785 804 889,000
2002/08/23 792 796 781 786 503,000
2002/08/22 770 795 767 789 512,000
2002/08/21 769 783 769 779 501,000
2002/08/20 780 780 763 769 385,000
2002/08/19 775 779 763 772 831,000
2002/08/16 777 790 777 786 538,000
2002/08/15 776 789 772 785 551,000
2002/08/14 758 775 757 768 721,000
2002/08/13 768 783 766 772 702,000
2002/08/12 800 800 772 775 720,000
2002/08/09 777 797 777 792 1,331,000
2002/08/08 780 791 774 783 1,305,000
2002/08/07 800 801 789 790 1,050,000
2002/08/06 810 823 786 800 871,000
2002/08/05 804 831 804 825 1,100,000
2002/08/02 810 823 805 814 609,000
2002/08/01 820 823 810 818 883,000
2002/07/31 795 814 795 804 499,000
2002/07/30 815 815 805 805 742,000
2002/07/29 804 813 791 798 535,000
2002/07/26 810 821 787 794 977,000
2002/07/25 835 835 822 824 949,000
2002/07/24 829 833 815 820 1,402,000
2002/07/23 802 823 800 820 1,511,000
2002/07/22 795 818 791 812 1,289,000
2002/07/19 804 818 800 806 1,275,000
2002/07/18 792 810 791 805 801,000
2002/07/17 809 809 791 800 1,832,000
2002/07/16 800 819 798 801 767,000
2002/07/15 815 820 800 810 1,442,000
2002/07/12 803 810 791 805 1,824,000
2002/07/11 778 797 770 783 467,000
2002/07/10 811 820 795 796 504,000
2002/07/09 779 808 779 801 622,000
2002/07/08 792 794 769 769 872,000
2002/07/05 780 800 780 791 959,000
2002/07/04 791 801 778 788 551,000
2002/07/03 780 815 778 810 1,553,000
2002/07/02 757 790 757 784 870,000
2002/07/01 795 795 767 775 666,000
2002/06/28 755 786 749 785 922,000
2002/06/27 742 757 735 748 685,000
2002/06/26 746 757 740 741 1,114,000
2002/06/25 776 776 762 774 733,000
2002/06/24 767 790 761 776 1,136,000
2002/06/21 778 795 772 787 1,030,000
2002/06/20 775 789 754 785 1,391,000
2002/06/19 781 786 763 768 1,537,000
2002/06/18 802 808 786 795 1,089,000
2002/06/17 806 814 760 792 1,397,000
2002/06/14 825 830 813 813 3,366,000
2002/06/13 820 821 808 820 1,731,000
2002/06/12 828 839 814 820 1,319,000
2002/06/11 820 845 806 838 1,439,000
2002/06/10 817 824 812 819 715,000
2002/06/07 805 813 803 812 807,000
2002/06/06 817 817 804 811 1,254,000
2002/06/05 817 825 809 811 1,609,000
2002/06/04 837 837 804 811 1,811,000
2002/06/03 845 848 831 837 567,000
2002/05/31 840 851 829 850 1,579,000
2002/05/30 837 837 818 830 607,000
2002/05/29 844 846 832 838 810,000
2002/05/28 855 855 829 845 872,000
2002/05/27 865 878 861 865 2,257,000
2002/05/24 850 851 833 845 776,000
2002/05/23 837 850 830 840 695,000
2002/05/22 821 836 821 832 1,583,000
2002/05/21 827 834 813 828 1,479,000
2002/05/20 850 854 832 833 878,000
2002/05/17 859 867 846 850 1,878,000
2002/05/16 835 850 831 841 1,210,000
2002/05/15 826 837 817 823 976,000
2002/05/14 840 840 808 816 1,594,000
2002/05/13 847 847 832 835 697,000
2002/05/10 866 869 840 855 808,000
2002/05/09 871 873 840 859 769,000
2002/05/08 870 880 859 862 1,219,000
2002/05/07 845 870 820 852 1,135,000
2002/05/02 843 860 840 858 394,000
2002/05/01 845 852 833 842 414,000
2002/04/30 842 843 827 835 821,000
2002/04/26 872 872 846 852 610,000
2002/04/25 871 874 860 865 469,000
2002/04/24 874 880 858 861 613,000
2002/04/23 874 875 852 864 579,000
2002/04/22 855 875 838 866 898,000
2002/04/19 849 863 839 846 1,252,000
2002/04/18 863 885 846 855 1,265,000
2002/04/17 870 874 846 863 593,000
2002/04/16 845 885 835 860 939,000
2002/04/15 841 845 826 844 656,000
2002/04/12 859 869 815 834 1,375,000
2002/04/11 859 869 852 861 798,000
2002/04/10 880 880 862 875 1,034,000
2002/04/09 895 895 858 870 870,000
2002/04/08 886 886 865 878 775,000
2002/04/05 883 902 877 896 1,012,000
2002/04/04 868 885 863 873 939,000
2002/04/03 837 870 834 850 1,196,000
2002/04/02 840 850 803 827 666,000
2002/04/01 859 860 844 850 447,000
2002/03/29 865 868 847 849 804,000
2002/03/28 852 869 846 847 976,000
2002/03/27 821 853 821 832 467,000
2002/03/26 823 865 812 840 844,000
2002/03/25 853 853 806 823 964,000
2002/03/22 827 836 821 823 634,000
2002/03/20 845 853 830 847 929,000
2002/03/19 845 875 835 875 848,000
2002/03/18 845 847 816 825 567,000
2002/03/15 826 846 815 831 946,000
2002/03/14 787 843 787 836 2,314,000
2002/03/13 800 817 780 788 1,657,000
2002/03/12 807 827 801 801 1,045,000
2002/03/11 830 842 814 816 1,497,000
2002/03/08 820 840 817 831 3,311,000
2002/03/07 855 860 830 840 1,520,000
2002/03/06 856 869 832 845 796,000
2002/03/05 856 856 831 836 862,000
2002/03/04 830 856 823 856 1,335,000
2002/03/01 816 825 800 821 850,000
2002/02/28 820 833 806 806 1,419,000
2002/02/27 811 834 800 820 1,256,000
2002/02/26 807 807 775 791 794,000
2002/02/25 799 835 779 787 1,156,000
2002/02/22 778 797 770 784 1,459,000
2002/02/21 735 793 730 788 1,834,000
2002/02/20 725 740 710 725 677,000
2002/02/19 724 724 705 705 734,000
2002/02/18 721 740 721 734 537,000
2002/02/15 731 732 713 716 1,073,000
2002/02/14 745 759 737 742 1,146,000
2002/02/13 734 763 733 745 1,514,000
2002/02/12 735 736 720 727 825,000
2002/02/08 711 731 711 720 2,126,000
2002/02/07 709 732 707 720 1,006,000
2002/02/06 716 728 706 709 2,263,000
2002/02/05 673 710 673 686 1,112,000
2002/02/04 695 696 657 676 1,629,000
2002/02/01 710 720 670 705 1,449,000
2002/01/31 716 725 710 720 942,000
2002/01/30 727 728 720 726 637,000
2002/01/29 716 732 712 724 978,000
2002/01/28 711 721 705 708 1,212,000
2002/01/25 735 735 704 721 648,000
2002/01/24 720 739 706 721 783,000
2002/01/23 736 748 720 729 1,354,000
2002/01/22 765 765 754 756 1,020,000
2002/01/21 767 775 756 770 966,000
2002/01/18 760 771 754 767 1,514,000
2002/01/17 775 776 766 769 572,000
2002/01/16 778 778 767 771 1,492,000
2002/01/15 785 790 780 781 886,000
2002/01/11 798 798 781 797 1,273,000
2002/01/10 815 820 802 811 817,000
2002/01/09 832 836 822 825 467,000
2002/01/08 854 858 836 837 709,000
2002/01/07 830 870 820 858 1,049,000
2002/01/04 840 840 815 820 281,000

このページの先頭へ