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 |
|---|---|---|---|---|---|
| 1983/12/28 | 252 | 259 | 251 | 252 | 133,193 |
| 1983/12/27 | 254 | 255 | 251 | 251 | 389,565 |
| 1983/12/26 | 251 | 260 | 250 | 255 | 336,488 |
| 1983/12/24 | 250 | 254 | 245 | 254 | 215,312 |
| 1983/12/23 | 254 | 257 | 254 | 254 | 148,215 |
| 1983/12/22 | 259 | 259 | 254 | 254 | 230,334 |
| 1983/12/21 | 249 | 258 | 249 | 252 | 334,485 |
| 1983/12/20 | 250 | 254 | 248 | 254 | 339,492 |
| 1983/12/19 | 243 | 246 | 242 | 246 | 159,231 |
| 1983/12/17 | 243 | 245 | 241 | 243 | 116,168 |
| 1983/12/16 | 245 | 247 | 242 | 246 | 142,206 |
| 1983/12/15 | 250 | 250 | 247 | 247 | 529,768 |
| 1983/12/14 | 245 | 247 | 243 | 247 | 127,184 |
| 1983/12/13 | 245 | 250 | 242 | 250 | 247,359 |
| 1983/12/12 | 248 | 252 | 243 | 250 | 441,640 |
| 1983/12/09 | 242 | 245 | 241 | 243 | 199,289 |
| 1983/12/08 | 243 | 248 | 240 | 241 | 329,478 |
| 1983/12/07 | 246 | 249 | 243 | 243 | 245,356 |
| 1983/12/06 | 246 | 246 | 239 | 244 | 451,655 |
| 1983/12/05 | 242 | 245 | 240 | 243 | 243,353 |
| 1983/12/03 | 243 | 246 | 242 | 246 | 236,343 |
| 1983/12/02 | 243 | 245 | 242 | 243 | 420,610 |
| 1983/12/01 | 248 | 248 | 243 | 246 | 469,681 |
| 1983/11/30 | 246 | 251 | 246 | 246 | 226,328 |
| 1983/11/29 | 252 | 253 | 250 | 251 | 156,226 |
| 1983/11/28 | 253 | 253 | 245 | 250 | 239,347 |
| 1983/11/26 | 255 | 255 | 251 | 251 | 199,289 |
| 1983/11/25 | 259 | 259 | 252 | 255 | 417,605 |
| 1983/11/24 | 258 | 260 | 256 | 259 | 238,345 |
| 1983/11/22 | 256 | 258 | 252 | 252 | 322,467 |
| 1983/11/21 | 254 | 254 | 251 | 251 | 186,270 |
| 1983/11/19 | 256 | 256 | 253 | 254 | 296,430 |
| 1983/11/18 | 256 | 257 | 251 | 251 | 195,283 |
| 1983/11/17 | 257 | 259 | 255 | 256 | 308,447 |
| 1983/11/16 | 259 | 260 | 256 | 257 | 590,856 |
| 1983/11/15 | 255 | 259 | 255 | 258 | 223,324 |
| 1983/11/14 | 256 | 260 | 254 | 259 | 451,655 |
| 1983/11/11 | 255 | 260 | 253 | 260 | 248,360 |
| 1983/11/10 | 261 | 262 | 255 | 260 | 220,319 |
| 1983/11/09 | 254 | 258 | 251 | 258 | 423,614 |
| 1983/11/08 | 263 | 265 | 256 | 256 | 296,430 |
| 1983/11/07 | 262 | 265 | 260 | 264 | 176,255 |
| 1983/11/05 | 260 | 265 | 260 | 265 | 360,523 |
| 1983/11/04 | 269 | 269 | 262 | 264 | 612,888 |
| 1983/11/02 | 268 | 274 | 267 | 270 | 3,553,150 |
| 1983/11/01 | 264 | 272 | 263 | 269 | 5,035,298 |
| 1983/10/31 | 259 | 260 | 256 | 260 | 784,137 |
| 1983/10/29 | 254 | 257 | 253 | 257 | 482,700 |
| 1983/10/28 | 260 | 261 | 251 | 253 | 1,352,961 |
| 1983/10/27 | 260 | 260 | 257 | 260 | 1,682,439 |
| 1983/10/26 | 255 | 262 | 254 | 257 | 1,653,396 |
| 1983/10/25 | 249 | 252 | 245 | 250 | 1,014,470 |
| 1983/10/24 | 250 | 250 | 247 | 248 | 300,435 |
| 1983/10/22 | 247 | 250 | 246 | 247 | 164,238 |
| 1983/10/21 | 243 | 247 | 243 | 245 | 144,209 |
| 1983/10/20 | 242 | 243 | 240 | 243 | 342,496 |
| 1983/10/19 | 243 | 243 | 238 | 241 | 250,363 |
| 1983/10/18 | 240 | 240 | 238 | 240 | 96,139 |
| 1983/10/17 | 235 | 240 | 235 | 240 | 55,080 |
| 1983/10/15 | 237 | 238 | 235 | 235 | 78,113 |
| 1983/10/14 | 239 | 240 | 238 | 238 | 96,139 |
| 1983/10/13 | 240 | 243 | 239 | 243 | 271,393 |
| 1983/10/12 | 239 | 240 | 238 | 239 | 134,195 |
| 1983/10/11 | 243 | 245 | 240 | 240 | 264,383 |
| 1983/10/07 | 247 | 247 | 242 | 243 | 291,422 |
| 1983/10/06 | 244 | 244 | 239 | 242 | 298,433 |
| 1983/10/05 | 239 | 240 | 238 | 239 | 229,332 |
| 1983/10/04 | 239 | 240 | 238 | 238 | 75,109 |
| 1983/10/03 | 240 | 240 | 238 | 238 | 101,147 |
| 1983/10/01 | 239 | 240 | 238 | 240 | 92,134 |
| 1983/09/30 | 238 | 240 | 238 | 238 | 90,131 |
| 1983/09/29 | 240 | 240 | 238 | 238 | 185,269 |
| 1983/09/28 | 240 | 240 | 238 | 240 | 86,125 |
| 1983/09/27 | 239 | 244 | 235 | 235 | 281,408 |
| 1983/09/26 | 234 | 240 | 234 | 240 | 55,080 |
| 1983/09/24 | 233 | 233 | 233 | 233 | 46,067 |
| 1983/09/22 | 244 | 245 | 240 | 242 | 201,292 |
| 1983/09/21 | 241 | 241 | 239 | 239 | 331,480 |
| 1983/09/20 | 231 | 239 | 231 | 231 | 86,125 |
| 1983/09/19 | 237 | 237 | 231 | 231 | 108,157 |
| 1983/09/17 | 237 | 239 | 237 | 239 | 47,068 |
| 1983/09/16 | 237 | 237 | 237 | 237 | 56,081 |
| 1983/09/14 | 237 | 237 | 236 | 237 | 103,150 |
| 1983/09/13 | 238 | 238 | 237 | 237 | 155,225 |
| 1983/09/12 | 237 | 238 | 236 | 238 | 46,067 |
| 1983/09/09 | 242 | 242 | 236 | 236 | 229,332 |
| 1983/09/08 | 240 | 240 | 238 | 238 | 185,269 |
| 1983/09/07 | 238 | 240 | 238 | 238 | 257,373 |
| 1983/09/06 | 238 | 240 | 238 | 238 | 135,196 |
| 1983/09/05 | 239 | 240 | 238 | 240 | 87,126 |
| 1983/09/03 | 239 | 240 | 239 | 239 | 65,094 |
| 1983/09/02 | 240 | 242 | 237 | 240 | 144,209 |
| 1983/09/01 | 237 | 240 | 237 | 240 | 169,245 |
| 1983/08/31 | 243 | 243 | 236 | 237 | 106,154 |
| 1983/08/30 | 242 | 245 | 242 | 243 | 169,245 |
| 1983/08/29 | 239 | 242 | 238 | 240 | 112,163 |
| 1983/08/27 | 238 | 239 | 238 | 238 | 43,062 |
| 1983/08/26 | 238 | 239 | 238 | 238 | 69,100 |
| 1983/08/25 | 237 | 240 | 236 | 236 | 218,316 |
| 1983/08/24 | 245 | 247 | 241 | 247 | 149,216 |
| 1983/08/23 | 245 | 245 | 240 | 240 | 113,164 |
| 1983/08/22 | 242 | 247 | 240 | 241 | 186,270 |
| 1983/08/20 | 248 | 250 | 246 | 247 | 75,109 |
| 1983/08/19 | 249 | 252 | 246 | 246 | 791,147 |
| 1983/08/18 | 240 | 250 | 240 | 244 | 402,584 |
| 1983/08/17 | 240 | 240 | 234 | 238 | 216,314 |
| 1983/08/16 | 244 | 244 | 235 | 240 | 225,327 |
| 1983/08/15 | 232 | 235 | 232 | 234 | 39,057 |
| 1983/08/12 | 234 | 235 | 231 | 231 | 69,100 |
| 1983/08/11 | 231 | 235 | 230 | 234 | 225,327 |
| 1983/08/10 | 230 | 233 | 230 | 231 | 62,090 |
| 1983/08/09 | 232 | 232 | 230 | 232 | 101,147 |
| 1983/08/08 | 236 | 236 | 232 | 232 | 120,174 |
| 1983/08/06 | 235 | 240 | 235 | 236 | 85,123 |
| 1983/08/05 | 244 | 244 | 239 | 239 | 192,279 |
| 1983/08/04 | 246 | 247 | 241 | 241 | 172,250 |
| 1983/08/03 | 248 | 249 | 245 | 246 | 110,160 |
| 1983/08/02 | 251 | 251 | 248 | 248 | 210,305 |
| 1983/08/01 | 253 | 254 | 248 | 248 | 438,636 |
| 1983/07/30 | 247 | 248 | 243 | 245 | 140,203 |
| 1983/07/29 | 250 | 250 | 246 | 249 | 487,707 |
| 1983/07/28 | 244 | 250 | 243 | 247 | 389,565 |
| 1983/07/27 | 245 | 245 | 241 | 243 | 401,582 |
| 1983/07/26 | 245 | 245 | 241 | 245 | 252,366 |
| 1983/07/25 | 245 | 247 | 243 | 245 | 285,414 |
| 1983/07/23 | 249 | 249 | 245 | 245 | 277,402 |
| 1983/07/22 | 243 | 250 | 243 | 249 | 280,406 |
| 1983/07/21 | 248 | 248 | 241 | 241 | 285,414 |
| 1983/07/20 | 247 | 248 | 243 | 243 | 172,250 |
| 1983/07/19 | 245 | 245 | 242 | 242 | 376,546 |
| 1983/07/18 | 243 | 243 | 241 | 242 | 233,338 |
| 1983/07/15 | 243 | 243 | 240 | 242 | 526,764 |
| 1983/07/14 | 245 | 245 | 238 | 240 | 372,540 |
| 1983/07/13 | 242 | 247 | 240 | 243 | 560,813 |
| 1983/07/12 | 255 | 255 | 248 | 248 | 370,537 |
| 1983/07/11 | 259 | 259 | 251 | 252 | 412,598 |
| 1983/07/09 | 257 | 260 | 255 | 259 | 789,144 |
| 1983/07/08 | 262 | 262 | 255 | 262 | 2,376,444 |
| 1983/07/07 | 261 | 263 | 259 | 262 | 892,293 |
| 1983/07/06 | 262 | 265 | 260 | 264 | 2,049,971 |
| 1983/07/05 | 260 | 269 | 258 | 267 | 12,341,889 |
| 1983/07/04 | 245 | 254 | 245 | 254 | 4,732,860 |
| 1983/07/02 | 243 | 245 | 242 | 245 | 866,256 |
| 1983/07/01 | 246 | 246 | 242 | 242 | 1,791,597 |
| 1983/06/30 | 239 | 247 | 239 | 246 | 3,055,429 |
| 1983/06/29 | 239 | 240 | 233 | 240 | 687,997 |
| 1983/06/28 | 244 | 245 | 240 | 240 | 1,374,993 |
| 1983/06/27 | 247 | 249 | 241 | 242 | 2,878,172 |
| 1983/06/25 | 238 | 242 | 237 | 242 | 936,357 |
| 1983/06/24 | 230 | 239 | 230 | 236 | 396,575 |
| 1983/06/23 | 233 | 234 | 229 | 229 | 269,390 |
| 1983/06/22 | 235 | 238 | 226 | 229 | 878,273 |
| 1983/06/21 | 237 | 238 | 235 | 236 | 408,592 |
| 1983/06/20 | 241 | 242 | 234 | 237 | 570,827 |
| 1983/06/17 | 244 | 245 | 235 | 241 | 2,757,997 |
| 1983/06/16 | 228 | 243 | 228 | 243 | 4,641,728 |
| 1983/06/15 | 225 | 228 | 225 | 227 | 214,311 |
| 1983/06/14 | 226 | 229 | 225 | 225 | 245,356 |
| 1983/06/13 | 227 | 229 | 225 | 225 | 179,260 |
| 1983/06/11 | 229 | 229 | 223 | 223 | 346,502 |
| 1983/06/10 | 228 | 231 | 225 | 229 | 498,723 |
| 1983/06/09 | 222 | 227 | 221 | 227 | 127,184 |
| 1983/06/08 | 226 | 228 | 225 | 225 | 193,280 |
| 1983/06/07 | 231 | 231 | 225 | 226 | 284,412 |
| 1983/06/06 | 229 | 234 | 229 | 229 | 493,716 |
| 1983/06/04 | 225 | 234 | 225 | 234 | 445,646 |
| 1983/06/03 | 230 | 231 | 221 | 225 | 267,388 |
| 1983/06/02 | 230 | 230 | 225 | 227 | 210,305 |
| 1983/06/01 | 234 | 235 | 224 | 225 | 1,459,115 |
| 1983/05/31 | 234 | 237 | 232 | 234 | 1,506,183 |
| 1983/05/30 | 232 | 237 | 231 | 233 | 795,153 |
| 1983/05/28 | 237 | 238 | 231 | 232 | 3,004,355 |
| 1983/05/27 | 228 | 235 | 228 | 235 | 3,490,059 |
| 1983/05/26 | 223 | 229 | 223 | 229 | 761,103 |
| 1983/05/25 | 221 | 222 | 216 | 222 | 196,284 |
| 1983/05/24 | 220 | 222 | 220 | 220 | 237,344 |
| 1983/05/23 | 224 | 228 | 224 | 224 | 227,329 |
| 1983/05/20 | 232 | 233 | 224 | 227 | 1,105,602 |
| 1983/05/19 | 222 | 231 | 220 | 228 | 1,168,694 |
| 1983/05/18 | 225 | 225 | 222 | 222 | 222,322 |
| 1983/05/17 | 224 | 224 | 222 | 222 | 432,627 |
| 1983/05/16 | 224 | 228 | 224 | 225 | 452,656 |
| 1983/05/14 | 230 | 232 | 227 | 228 | 1,748,534 |
| 1983/05/13 | 223 | 228 | 223 | 226 | 1,820,639 |
| 1983/05/12 | 222 | 223 | 219 | 222 | 358,520 |
| 1983/05/11 | 219 | 223 | 219 | 222 | 465,675 |
| 1983/05/10 | 216 | 220 | 216 | 219 | 167,242 |
| 1983/05/09 | 217 | 220 | 217 | 220 | 394,572 |
| 1983/05/07 | 215 | 217 | 215 | 216 | 210,305 |
| 1983/05/06 | 216 | 218 | 215 | 215 | 152,221 |
| 1983/05/04 | 218 | 218 | 215 | 215 | 656,952 |
| 1983/05/02 | 216 | 216 | 214 | 215 | 126,183 |
| 1983/04/30 | 219 | 220 | 216 | 216 | 202,293 |
| 1983/04/28 | 213 | 220 | 212 | 219 | 388,563 |
| 1983/04/27 | 213 | 213 | 211 | 211 | 777,126 |
| 1983/04/26 | 217 | 217 | 213 | 213 | 459,666 |
| 1983/04/25 | 220 | 220 | 215 | 219 | 209,303 |
| 1983/04/23 | 211 | 215 | 211 | 213 | 263,382 |
| 1983/04/22 | 218 | 218 | 216 | 216 | 289,419 |
| 1983/04/21 | 220 | 220 | 218 | 218 | 604,877 |
| 1983/04/20 | 219 | 224 | 219 | 220 | 420,610 |
| 1983/04/19 | 225 | 225 | 220 | 221 | 357,518 |
| 1983/04/18 | 227 | 227 | 223 | 226 | 502,729 |
| 1983/04/15 | 221 | 226 | 221 | 222 | 700,015 |
| 1983/04/14 | 226 | 230 | 221 | 223 | 2,030,944 |
| 1983/04/13 | 226 | 228 | 220 | 224 | 1,344,949 |
| 1983/04/12 | 220 | 227 | 219 | 226 | 1,033,498 |
| 1983/04/11 | 220 | 222 | 217 | 219 | 351,509 |
| 1983/04/09 | 220 | 220 | 215 | 220 | 198,287 |
| 1983/04/08 | 227 | 227 | 219 | 222 | 1,129,637 |
| 1983/04/07 | 225 | 227 | 223 | 226 | 2,360,421 |
| 1983/04/06 | 215 | 223 | 215 | 223 | 715,036 |
| 1983/04/05 | 220 | 220 | 216 | 216 | 1,550,247 |
| 1983/04/04 | 219 | 223 | 219 | 220 | 1,000,450 |
| 1983/04/02 | 227 | 228 | 223 | 224 | 2,244,253 |
| 1983/04/01 | 211 | 229 | 210 | 227 | 7,582,991 |
| 1983/03/31 | 210 | 210 | 207 | 210 | 422,613 |
| 1983/03/30 | 206 | 210 | 206 | 207 | 493,716 |
| 1983/03/29 | 203 | 214 | 203 | 211 | 477,692 |
| 1983/03/28 | 197 | 205 | 195 | 205 | 313,454 |
| 1983/03/26 | 198 | 203 | 198 | 203 | 149,216 |
| 1983/03/25 | 202 | 203 | 200 | 200 | 356,517 |
| 1983/03/24 | 202 | 203 | 199 | 201 | 439,637 |
| 1983/03/23 | 197 | 204 | 196 | 201 | 444,644 |
| 1983/03/22 | 202 | 202 | 195 | 197 | 105,152 |
| 1983/03/18 | 196 | 202 | 195 | 202 | 618,897 |
| 1983/03/17 | 196 | 197 | 193 | 196 | 565,820 |
| 1983/03/16 | 195 | 198 | 195 | 196 | 134,195 |
| 1983/03/15 | 191 | 197 | 191 | 197 | 263,382 |
| 1983/03/14 | 197 | 197 | 191 | 193 | 456,662 |
| 1983/03/12 | 198 | 199 | 197 | 198 | 139,202 |
| 1983/03/11 | 199 | 200 | 198 | 198 | 154,224 |
| 1983/03/10 | 199 | 200 | 197 | 198 | 214,311 |
| 1983/03/09 | 200 | 201 | 194 | 196 | 234,340 |
| 1983/03/08 | 200 | 203 | 200 | 203 | 385,559 |
| 1983/03/07 | 204 | 204 | 201 | 203 | 304,441 |
| 1983/03/05 | 205 | 207 | 201 | 201 | 277,402 |
| 1983/03/04 | 210 | 210 | 204 | 208 | 869,260 |
| 1983/03/03 | 210 | 212 | 208 | 210 | 496,720 |
| 1983/03/02 | 214 | 215 | 205 | 210 | 669,971 |
| 1983/03/01 | 218 | 218 | 211 | 217 | 1,211,756 |
| 1983/02/28 | 217 | 222 | 213 | 217 | 1,785,588 |
| 1983/02/26 | 213 | 219 | 210 | 213 | 2,687,896 |
| 1983/02/25 | 213 | 216 | 205 | 216 | 1,829,652 |
| 1983/02/24 | 201 | 215 | 201 | 214 | 591,858 |
| 1983/02/23 | 208 | 208 | 199 | 204 | 918,331 |
| 1983/02/22 | 207 | 208 | 201 | 208 | 437,634 |
| 1983/02/21 | 208 | 213 | 206 | 209 | 656,952 |
| 1983/02/18 | 206 | 209 | 204 | 207 | 604,877 |
| 1983/02/17 | 220 | 220 | 205 | 211 | 1,700,465 |
| 1983/02/16 | 209 | 225 | 209 | 222 | 7,962,541 |
| 1983/02/15 | 193 | 207 | 193 | 204 | 2,485,603 |
| 1983/02/14 | 185 | 191 | 184 | 190 | 330,479 |
| 1983/02/12 | 184 | 185 | 182 | 182 | 104,151 |
| 1983/02/10 | 185 | 186 | 183 | 184 | 121,176 |
| 1983/02/09 | 187 | 187 | 185 | 185 | 102,148 |
| 1983/02/08 | 185 | 189 | 185 | 188 | 125,181 |
| 1983/02/07 | 187 | 189 | 187 | 189 | 136,197 |
| 1983/02/05 | 188 | 189 | 188 | 188 | 99,144 |
| 1983/02/04 | 187 | 192 | 187 | 190 | 95,138 |
| 1983/02/03 | 191 | 192 | 186 | 186 | 390,566 |
| 1983/02/02 | 189 | 191 | 189 | 191 | 468,679 |
| 1983/02/01 | 186 | 189 | 185 | 189 | 231,335 |
| 1983/01/31 | 185 | 190 | 185 | 189 | 208,302 |
| 1983/01/29 | 185 | 185 | 182 | 185 | 122,177 |
| 1983/01/28 | 178 | 187 | 178 | 185 | 398,578 |
| 1983/01/27 | 178 | 180 | 177 | 179 | 139,202 |
| 1983/01/26 | 176 | 178 | 176 | 177 | 94,136 |
| 1983/01/25 | 175 | 180 | 168 | 179 | 108,157 |
| 1983/01/24 | 180 | 183 | 179 | 180 | 69,100 |
| 1983/01/22 | 183 | 183 | 181 | 183 | 96,139 |
| 1983/01/21 | 180 | 184 | 180 | 183 | 111,161 |
| 1983/01/20 | 181 | 182 | 180 | 180 | 118,171 |
| 1983/01/19 | 182 | 182 | 181 | 181 | 258,374 |
| 1983/01/18 | 186 | 187 | 180 | 182 | 283,411 |
| 1983/01/17 | 185 | 188 | 185 | 186 | 118,171 |
| 1983/01/14 | 188 | 188 | 185 | 186 | 206,299 |
| 1983/01/13 | 182 | 185 | 181 | 183 | 123,179 |
| 1983/01/12 | 185 | 185 | 181 | 184 | 137,199 |
| 1983/01/11 | 186 | 190 | 184 | 184 | 247,359 |
| 1983/01/10 | 185 | 190 | 185 | 186 | 83,120 |
| 1983/01/08 | 195 | 195 | 190 | 190 | 184,267 |
| 1983/01/07 | 195 | 197 | 192 | 195 | 574,833 |
| 1983/01/06 | 184 | 190 | 183 | 190 | 490,711 |
| 1983/01/05 | 182 | 185 | 180 | 183 | 124,180 |
| 1983/01/04 | 185 | 186 | 183 | 183 | 69,100 |