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 |
---|---|---|---|---|---|
1984/12/28 | 724 | 734 | 714 | 714 | 1,690,450 |
1984/12/27 | 749 | 756 | 722 | 734 | 1,897,751 |
1984/12/26 | 728 | 769 | 711 | 769 | 2,755,995 |
1984/12/25 | 681 | 729 | 681 | 728 | 1,837,664 |
1984/12/24 | 675 | 689 | 674 | 688 | 468,679 |
1984/12/22 | 670 | 687 | 670 | 679 | 893,295 |
1984/12/21 | 678 | 679 | 666 | 666 | 1,131,640 |
1984/12/20 | 689 | 694 | 684 | 687 | 1,026,488 |
1984/12/19 | 690 | 690 | 680 | 689 | 1,521,205 |
1984/12/18 | 682 | 695 | 682 | 685 | 1,473,135 |
1984/12/17 | 669 | 693 | 669 | 682 | 1,205,748 |
1984/12/15 | 687 | 687 | 668 | 679 | 1,638,375 |
1984/12/14 | 700 | 717 | 684 | 688 | 4,028,839 |
1984/12/13 | 750 | 751 | 665 | 681 | 5,765,356 |
1984/12/12 | 769 | 769 | 751 | 751 | 1,741,524 |
1984/12/11 | 767 | 769 | 757 | 768 | 1,296,880 |
1984/12/10 | 751 | 778 | 751 | 759 | 1,227,780 |
1984/12/07 | 787 | 789 | 760 | 760 | 2,826,096 |
1984/12/06 | 822 | 825 | 789 | 807 | 2,573,730 |
1984/12/05 | 835 | 848 | 824 | 825 | 2,140,102 |
1984/12/04 | 827 | 854 | 824 | 844 | 2,486,604 |
1984/12/03 | 878 | 879 | 834 | 834 | 1,466,125 |
1984/12/01 | 888 | 894 | 869 | 884 | 3,100,494 |
1984/11/30 | 839 | 894 | 834 | 894 | 3,305,791 |
1984/11/29 | 816 | 845 | 812 | 829 | 2,130,087 |
1984/11/28 | 854 | 859 | 809 | 819 | 4,642,729 |
1984/11/27 | 884 | 889 | 869 | 874 | 1,881,727 |
1984/11/26 | 889 | 903 | 885 | 885 | 1,095,588 |
1984/11/24 | 904 | 905 | 890 | 899 | 1,086,575 |
1984/11/22 | 919 | 922 | 890 | 907 | 3,346,851 |
1984/11/21 | 889 | 904 | 880 | 896 | 1,877,722 |
1984/11/20 | 879 | 896 | 875 | 879 | 1,168,694 |
1984/11/19 | 882 | 897 | 874 | 879 | 921,335 |
1984/11/17 | 874 | 882 | 870 | 882 | 1,160,682 |
1984/11/16 | 909 | 909 | 880 | 886 | 2,234,238 |
1984/11/15 | 918 | 921 | 899 | 901 | 5,623,150 |
1984/11/14 | 899 | 927 | 897 | 927 | 7,889,435 |
1984/11/13 | 904 | 919 | 880 | 889 | 9,443,688 |
1984/11/12 | 839 | 878 | 839 | 872 | 2,375,443 |
1984/11/09 | 844 | 844 | 819 | 829 | 1,297,881 |
1984/11/08 | 836 | 849 | 821 | 834 | 1,345,951 |
1984/11/07 | 876 | 886 | 834 | 834 | 2,482,598 |
1984/11/06 | 876 | 889 | 860 | 866 | 5,658,201 |
1984/11/05 | 864 | 888 | 857 | 866 | 4,432,424 |
1984/11/02 | 836 | 884 | 830 | 854 | 11,047,012 |
1984/11/01 | 812 | 832 | 805 | 826 | 2,753,992 |
1984/10/31 | 804 | 826 | 794 | 813 | 2,780,029 |
1984/10/30 | 771 | 784 | 769 | 772 | 1,150,668 |
1984/10/29 | 776 | 788 | 769 | 769 | 847,228 |
1984/10/27 | 771 | 789 | 771 | 782 | 808,171 |
1984/10/26 | 789 | 794 | 769 | 770 | 831,205 |
1984/10/25 | 795 | 803 | 769 | 769 | 645,936 |
1984/10/24 | 784 | 824 | 774 | 805 | 1,395,022 |
1984/10/23 | 790 | 799 | 759 | 764 | 1,172,700 |
1984/10/22 | 790 | 803 | 789 | 789 | 397,576 |
1984/10/20 | 809 | 809 | 784 | 789 | 577,838 |
1984/10/19 | 814 | 844 | 809 | 811 | 1,905,762 |
1984/10/18 | 799 | 834 | 790 | 834 | 2,280,305 |
1984/10/17 | 769 | 814 | 764 | 789 | 1,642,380 |
1984/10/16 | 768 | 777 | 759 | 759 | 967,402 |
1984/10/15 | 750 | 774 | 747 | 769 | 1,190,726 |
1984/10/12 | 750 | 758 | 739 | 747 | 1,437,083 |
1984/10/11 | 769 | 769 | 749 | 749 | 1,278,854 |
1984/10/09 | 774 | 782 | 754 | 759 | 1,972,860 |
1984/10/08 | 794 | 799 | 784 | 784 | 880,276 |
1984/10/06 | 801 | 809 | 796 | 799 | 819,187 |
1984/10/05 | 799 | 814 | 794 | 797 | 1,179,710 |
1984/10/04 | 817 | 817 | 794 | 794 | 1,403,034 |
1984/10/03 | 839 | 849 | 807 | 807 | 1,546,241 |
1984/10/02 | 808 | 837 | 800 | 834 | 1,802,613 |
1984/10/01 | 829 | 838 | 800 | 807 | 1,109,608 |
1984/09/29 | 824 | 844 | 819 | 834 | 1,047,518 |
1984/09/28 | 812 | 828 | 799 | 802 | 1,054,528 |
1984/09/27 | 809 | 824 | 798 | 809 | 1,547,243 |
1984/09/26 | 842 | 842 | 784 | 789 | 2,699,913 |
1984/09/25 | 846 | 850 | 834 | 834 | 1,221,771 |
1984/09/22 | 838 | 856 | 834 | 856 | 1,009,463 |
1984/09/21 | 876 | 889 | 839 | 839 | 1,531,219 |
1984/09/20 | 849 | 879 | 834 | 879 | 2,029,942 |
1984/09/19 | 870 | 879 | 846 | 847 | 1,955,835 |
1984/09/18 | 879 | 892 | 860 | 860 | 1,550,247 |
1984/09/17 | 890 | 899 | 869 | 869 | 1,568,273 |
1984/09/14 | 874 | 908 | 874 | 887 | 3,499,072 |
1984/09/13 | 919 | 927 | 889 | 894 | 3,761,452 |
1984/09/12 | 948 | 949 | 919 | 929 | 4,976,213 |
1984/09/11 | 959 | 970 | 929 | 929 | 6,687,693 |
1984/09/10 | 989 | 999 | 949 | 949 | 13,362,368 |
1984/09/07 | 915 | 979 | 905 | 979 | 20,390,554 |
1984/09/06 | 899 | 923 | 899 | 905 | 18,603,965 |
1984/09/05 | 866 | 892 | 852 | 889 | 6,511,438 |
1984/09/04 | 874 | 874 | 849 | 856 | 2,100,044 |
1984/09/03 | 885 | 891 | 867 | 871 | 4,551,597 |
1984/09/01 | 869 | 887 | 854 | 876 | 5,327,722 |
1984/08/31 | 841 | 879 | 834 | 869 | 8,331,075 |
1984/08/30 | 839 | 839 | 819 | 821 | 1,247,809 |
1984/08/29 | 859 | 869 | 829 | 829 | 6,358,216 |
1984/08/28 | 835 | 866 | 835 | 859 | 7,179,406 |
1984/08/27 | 807 | 819 | 805 | 805 | 1,211,756 |
1984/08/25 | 799 | 814 | 797 | 797 | 593,861 |
1984/08/24 | 800 | 812 | 794 | 798 | 757,097 |
1984/08/23 | 825 | 827 | 799 | 804 | 961,393 |
1984/08/22 | 818 | 829 | 809 | 815 | 1,602,322 |
1984/08/21 | 817 | 832 | 811 | 828 | 3,546,140 |
1984/08/20 | 794 | 814 | 789 | 811 | 1,530,218 |
1984/08/18 | 789 | 792 | 780 | 784 | 826,198 |
1984/08/17 | 775 | 799 | 772 | 778 | 1,331,931 |
1984/08/16 | 790 | 806 | 770 | 771 | 1,605,327 |
1984/08/15 | 804 | 817 | 789 | 789 | 1,074,557 |
1984/08/14 | 812 | 817 | 789 | 796 | 1,045,515 |
1984/08/13 | 804 | 823 | 797 | 822 | 830,203 |
1984/08/10 | 804 | 818 | 789 | 794 | 1,872,714 |
1984/08/09 | 820 | 837 | 809 | 814 | 2,528,665 |
1984/08/08 | 799 | 826 | 792 | 819 | 3,119,521 |
1984/08/07 | 813 | 819 | 789 | 789 | 1,690,450 |
1984/08/06 | 824 | 830 | 798 | 798 | 1,973,861 |
1984/08/04 | 784 | 814 | 761 | 814 | 2,948,273 |
1984/08/03 | 827 | 853 | 804 | 814 | 4,807,969 |
1984/08/02 | 881 | 893 | 839 | 867 | 5,046,314 |
1984/08/01 | 898 | 909 | 880 | 884 | 19,695,547 |
1984/07/31 | 857 | 877 | 837 | 877 | 6,118,869 |
1984/07/30 | 876 | 884 | 844 | 847 | 9,430,669 |
1984/07/28 | 838 | 866 | 824 | 866 | 8,716,634 |
1984/07/27 | 832 | 842 | 817 | 817 | 3,208,651 |
1984/07/26 | 844 | 852 | 810 | 822 | 9,463,717 |
1984/07/25 | 784 | 839 | 779 | 833 | 11,345,444 |
1984/07/24 | 745 | 799 | 745 | 767 | 3,540,131 |
1984/07/23 | 801 | 802 | 739 | 749 | 1,453,106 |
1984/07/21 | 794 | 799 | 780 | 794 | 3,776,474 |
1984/07/20 | 735 | 789 | 735 | 784 | 2,878,172 |
1984/07/19 | 754 | 759 | 734 | 745 | 1,514,195 |
1984/07/18 | 769 | 773 | 751 | 764 | 1,312,903 |
1984/07/17 | 789 | 807 | 769 | 769 | 4,544,587 |
1984/07/16 | 759 | 786 | 757 | 786 | 3,172,598 |
1984/07/13 | 749 | 754 | 732 | 749 | 1,939,812 |
1984/07/12 | 724 | 767 | 724 | 749 | 3,093,484 |
1984/07/11 | 759 | 764 | 734 | 735 | 2,683,890 |
1984/07/10 | 749 | 775 | 742 | 758 | 3,663,310 |
1984/07/09 | 789 | 799 | 749 | 749 | 3,849,580 |
1984/07/07 | 779 | 794 | 772 | 789 | 3,442,990 |
1984/07/06 | 849 | 878 | 835 | 840 | 7,087,272 |
1984/07/05 | 854 | 859 | 833 | 838 | 6,557,505 |
1984/07/04 | 889 | 895 | 874 | 876 | 30,086,608 |
1984/07/03 | 814 | 849 | 785 | 849 | 14,442,934 |
1984/07/02 | 812 | 822 | 803 | 804 | 2,143,106 |
1984/06/30 | 827 | 829 | 807 | 822 | 3,923,687 |
1984/06/29 | 824 | 844 | 809 | 817 | 15,503,471 |
1984/06/28 | 778 | 817 | 773 | 809 | 8,812,773 |
1984/06/27 | 799 | 799 | 762 | 768 | 7,931,496 |
1984/06/26 | 782 | 819 | 776 | 788 | 5,907,563 |
1984/06/25 | 791 | 799 | 769 | 775 | 5,805,414 |
1984/06/23 | 849 | 854 | 799 | 799 | 8,414,196 |
1984/06/22 | 830 | 849 | 821 | 839 | 18,873,355 |
1984/06/21 | 799 | 829 | 789 | 804 | 8,149,812 |
1984/06/20 | 803 | 809 | 779 | 794 | 10,904,806 |
1984/06/19 | 819 | 859 | 814 | 819 | 22,834,096 |
1984/06/18 | 809 | 839 | 798 | 839 | 24,060,874 |
1984/06/16 | 774 | 798 | 770 | 798 | 23,985,765 |
1984/06/15 | 714 | 764 | 714 | 764 | 18,543,878 |
1984/06/14 | 759 | 763 | 737 | 737 | 26,560,497 |
1984/06/13 | 724 | 748 | 696 | 748 | 15,223,065 |
1984/06/12 | 745 | 745 | 707 | 714 | 12,959,784 |
1984/06/11 | 739 | 747 | 728 | 744 | 16,449,843 |
1984/06/08 | 699 | 732 | 697 | 728 | 32,057,465 |
1984/06/07 | 702 | 702 | 681 | 689 | 16,889,480 |
1984/06/06 | 659 | 708 | 658 | 695 | 29,734,097 |
1984/06/05 | 675 | 688 | 655 | 664 | 32,574,214 |
1984/06/04 | 641 | 669 | 631 | 665 | 33,961,224 |
1984/06/02 | 609 | 621 | 590 | 617 | 14,514,037 |
1984/06/01 | 619 | 619 | 599 | 599 | 32,085,505 |
1984/05/31 | 474 | 549 | 469 | 549 | 21,715,475 |
1984/05/30 | 452 | 474 | 452 | 469 | 1,561,263 |
1984/05/29 | 451 | 467 | 448 | 449 | 1,067,547 |
1984/05/28 | 454 | 454 | 444 | 448 | 388,563 |
1984/05/26 | 444 | 449 | 444 | 449 | 481,698 |
1984/05/25 | 459 | 462 | 450 | 453 | 662,961 |
1984/05/24 | 452 | 468 | 448 | 468 | 1,653,396 |
1984/05/23 | 439 | 454 | 437 | 440 | 1,555,254 |
1984/05/22 | 439 | 448 | 431 | 444 | 4,490,509 |
1984/05/21 | 475 | 479 | 452 | 457 | 2,770,015 |
1984/05/19 | 489 | 493 | 479 | 480 | 1,405,036 |
1984/05/18 | 484 | 494 | 484 | 484 | 2,639,826 |
1984/05/17 | 520 | 524 | 497 | 499 | 1,994,891 |
1984/05/16 | 521 | 534 | 518 | 524 | 2,698,912 |
1984/05/15 | 509 | 520 | 509 | 518 | 1,884,732 |
1984/05/14 | 505 | 521 | 502 | 513 | 1,418,055 |
1984/05/11 | 502 | 523 | 499 | 518 | 2,717,939 |
1984/05/10 | 522 | 526 | 501 | 504 | 2,943,266 |
1984/05/09 | 520 | 536 | 519 | 522 | 2,935,254 |
1984/05/08 | 539 | 539 | 515 | 520 | 2,331,379 |
1984/05/07 | 551 | 551 | 534 | 539 | 1,848,680 |
1984/05/04 | 565 | 565 | 550 | 552 | 6,088,825 |
1984/05/02 | 549 | 558 | 540 | 558 | 8,946,968 |
1984/05/01 | 549 | 558 | 544 | 547 | 9,166,286 |
1984/04/28 | 538 | 542 | 530 | 538 | 4,844,021 |
1984/04/27 | 538 | 543 | 525 | 529 | 5,397,824 |
1984/04/26 | 514 | 542 | 510 | 539 | 7,186,416 |
1984/04/25 | 537 | 542 | 513 | 514 | 5,121,423 |
1984/04/24 | 539 | 545 | 531 | 531 | 5,765,356 |
1984/04/23 | 544 | 551 | 529 | 544 | 8,197,882 |
1984/04/21 | 547 | 553 | 538 | 540 | 14,499,015 |
1984/04/20 | 514 | 538 | 505 | 538 | 17,578,479 |
1984/04/19 | 524 | 532 | 483 | 484 | 11,893,238 |
1984/04/18 | 475 | 519 | 475 | 514 | 10,281,903 |
1984/04/17 | 484 | 494 | 474 | 483 | 2,253,266 |
1984/04/16 | 502 | 502 | 482 | 482 | 2,267,286 |
1984/04/13 | 484 | 506 | 474 | 504 | 4,678,782 |
1984/04/12 | 483 | 488 | 472 | 488 | 4,141,002 |
1984/04/11 | 517 | 517 | 480 | 488 | 4,416,401 |
1984/04/10 | 499 | 523 | 499 | 504 | 8,167,839 |
1984/04/09 | 493 | 524 | 493 | 501 | 5,926,590 |
1984/04/07 | 520 | 520 | 501 | 507 | 4,933,150 |
1984/04/06 | 501 | 539 | 499 | 525 | 27,288,553 |
1984/04/05 | 489 | 504 | 487 | 499 | 21,942,804 |
1984/04/04 | 436 | 489 | 431 | 479 | 15,372,281 |
1984/04/03 | 454 | 466 | 436 | 436 | 9,746,126 |
1984/04/02 | 446 | 462 | 444 | 459 | 18,131,280 |
1984/03/31 | 423 | 432 | 415 | 432 | 7,638,071 |
1984/03/30 | 428 | 443 | 419 | 428 | 19,978,958 |
1984/03/29 | 398 | 423 | 394 | 423 | 15,793,892 |
1984/03/28 | 377 | 394 | 371 | 384 | 14,833,500 |
1984/03/27 | 354 | 372 | 354 | 369 | 4,642,729 |
1984/03/26 | 356 | 359 | 350 | 358 | 2,175,153 |
1984/03/24 | 367 | 373 | 361 | 361 | 4,925,139 |
1984/03/23 | 350 | 378 | 349 | 373 | 13,797,999 |
1984/03/22 | 351 | 354 | 340 | 349 | 4,915,124 |
1984/03/21 | 358 | 366 | 347 | 348 | 9,304,486 |
1984/03/19 | 328 | 362 | 325 | 360 | 16,413,790 |
1984/03/17 | 318 | 329 | 317 | 329 | 8,214,907 |
1984/03/16 | 299 | 322 | 299 | 317 | 18,078,203 |
1984/03/15 | 296 | 302 | 291 | 299 | 6,106,851 |
1984/03/14 | 285 | 304 | 283 | 298 | 16,084,313 |
1984/03/13 | 257 | 285 | 255 | 282 | 5,391,815 |
1984/03/12 | 254 | 259 | 252 | 256 | 437,634 |
1984/03/09 | 254 | 255 | 251 | 254 | 239,347 |
1984/03/08 | 255 | 257 | 253 | 254 | 242,351 |
1984/03/07 | 257 | 258 | 251 | 255 | 357,518 |
1984/03/06 | 262 | 262 | 257 | 257 | 770,116 |
1984/03/05 | 265 | 265 | 261 | 262 | 399,579 |
1984/03/03 | 266 | 267 | 260 | 265 | 1,622,351 |
1984/03/02 | 250 | 275 | 250 | 269 | 6,451,351 |
1984/03/01 | 247 | 255 | 241 | 242 | 790,145 |
1984/02/29 | 244 | 245 | 238 | 245 | 367,533 |
1984/02/28 | 246 | 247 | 242 | 245 | 228,331 |
1984/02/27 | 237 | 239 | 235 | 236 | 235,341 |
1984/02/25 | 237 | 237 | 236 | 236 | 66,096 |
1984/02/24 | 237 | 237 | 235 | 235 | 119,173 |
1984/02/23 | 237 | 240 | 237 | 237 | 312,453 |
1984/02/22 | 230 | 241 | 229 | 239 | 317,460 |
1984/02/21 | 234 | 234 | 228 | 228 | 453,658 |
1984/02/20 | 233 | 234 | 232 | 232 | 120,174 |
1984/02/18 | 233 | 233 | 232 | 232 | 156,226 |
1984/02/17 | 233 | 239 | 232 | 235 | 399,579 |
1984/02/16 | 233 | 234 | 231 | 232 | 353,512 |
1984/02/15 | 235 | 240 | 234 | 234 | 165,240 |
1984/02/14 | 236 | 236 | 235 | 235 | 151,219 |
1984/02/13 | 237 | 237 | 235 | 237 | 68,099 |
1984/02/10 | 237 | 237 | 236 | 237 | 199,289 |
1984/02/09 | 242 | 243 | 238 | 238 | 235,341 |
1984/02/08 | 240 | 243 | 240 | 243 | 193,280 |
1984/02/07 | 242 | 243 | 240 | 240 | 184,267 |
1984/02/06 | 242 | 243 | 241 | 243 | 81,118 |
1984/02/04 | 243 | 244 | 243 | 243 | 40,058 |
1984/02/03 | 245 | 245 | 244 | 244 | 137,199 |
1984/02/02 | 245 | 247 | 245 | 245 | 173,251 |
1984/02/01 | 247 | 247 | 244 | 245 | 399,579 |
1984/01/31 | 245 | 250 | 243 | 250 | 387,562 |
1984/01/30 | 246 | 247 | 241 | 243 | 278,404 |
1984/01/28 | 246 | 248 | 246 | 246 | 178,258 |
1984/01/27 | 248 | 248 | 246 | 246 | 184,267 |
1984/01/26 | 247 | 249 | 246 | 248 | 214,311 |
1984/01/25 | 249 | 249 | 248 | 249 | 705,022 |
1984/01/24 | 247 | 258 | 247 | 250 | 179,260 |
1984/01/23 | 250 | 250 | 247 | 247 | 245,356 |
1984/01/21 | 251 | 251 | 245 | 247 | 95,138 |
1984/01/20 | 252 | 253 | 249 | 251 | 230,334 |
1984/01/19 | 255 | 255 | 252 | 252 | 182,264 |
1984/01/18 | 258 | 259 | 253 | 253 | 357,518 |
1984/01/17 | 260 | 260 | 257 | 258 | 861,248 |
1984/01/13 | 257 | 260 | 255 | 259 | 232,337 |
1984/01/12 | 260 | 262 | 256 | 262 | 319,463 |
1984/01/11 | 261 | 265 | 261 | 262 | 373,541 |
1984/01/10 | 262 | 262 | 258 | 258 | 269,390 |
1984/01/09 | 260 | 263 | 260 | 261 | 334,485 |
1984/01/07 | 269 | 269 | 253 | 255 | 902,308 |
1984/01/06 | 260 | 269 | 260 | 268 | 1,185,719 |
1984/01/05 | 256 | 260 | 250 | 255 | 367,533 |
1984/01/04 | 257 | 258 | 252 | 252 | 108,157 |