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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,268 | 1,278 | 1,258 | 1,278 | 342,496 |
| 1990/12/27 | 1,258 | 1,278 | 1,258 | 1,258 | 338,491 |
| 1990/12/26 | 1,248 | 1,258 | 1,238 | 1,248 | 309,448 |
| 1990/12/25 | 1,258 | 1,268 | 1,238 | 1,248 | 252,366 |
| 1990/12/21 | 1,238 | 1,278 | 1,228 | 1,278 | 414,601 |
| 1990/12/20 | 1,258 | 1,278 | 1,248 | 1,258 | 611,887 |
| 1990/12/19 | 1,278 | 1,298 | 1,258 | 1,268 | 920,334 |
| 1990/12/18 | 1,248 | 1,258 | 1,228 | 1,258 | 457,663 |
| 1990/12/17 | 1,208 | 1,258 | 1,208 | 1,248 | 261,379 |
| 1990/12/14 | 1,228 | 1,258 | 1,228 | 1,228 | 1,864,702 |
| 1990/12/13 | 1,258 | 1,288 | 1,248 | 1,288 | 724,049 |
| 1990/12/12 | 1,268 | 1,298 | 1,258 | 1,258 | 510,740 |
| 1990/12/11 | 1,198 | 1,278 | 1,198 | 1,268 | 303,440 |
| 1990/12/10 | 1,218 | 1,238 | 1,198 | 1,238 | 274,398 |
| 1990/12/07 | 1,178 | 1,228 | 1,178 | 1,198 | 422,612 |
| 1990/12/06 | 1,168 | 1,198 | 1,148 | 1,168 | 273,396 |
| 1990/12/05 | 1,158 | 1,158 | 1,098 | 1,148 | 425,617 |
| 1990/12/04 | 1,148 | 1,148 | 1,128 | 1,128 | 408,592 |
| 1990/12/03 | 1,208 | 1,238 | 1,188 | 1,188 | 248,360 |
| 1990/11/30 | 1,168 | 1,188 | 1,148 | 1,188 | 272,395 |
| 1990/11/29 | 1,198 | 1,198 | 1,178 | 1,198 | 409,594 |
| 1990/11/28 | 1,248 | 1,258 | 1,188 | 1,188 | 436,633 |
| 1990/11/27 | 1,238 | 1,268 | 1,238 | 1,258 | 507,736 |
| 1990/11/26 | 1,238 | 1,278 | 1,238 | 1,258 | 246,357 |
| 1990/11/22 | 1,248 | 1,268 | 1,238 | 1,248 | 758,099 |
| 1990/11/21 | 1,288 | 1,288 | 1,248 | 1,258 | 627,910 |
| 1990/11/20 | 1,308 | 1,328 | 1,288 | 1,308 | 753,091 |
| 1990/11/19 | 1,328 | 1,348 | 1,298 | 1,348 | 367,533 |
| 1990/11/16 | 1,288 | 1,308 | 1,288 | 1,308 | 365,530 |
| 1990/11/15 | 1,328 | 1,328 | 1,308 | 1,318 | 289,419 |
| 1990/11/14 | 1,358 | 1,358 | 1,308 | 1,328 | 813,179 |
| 1990/11/13 | 1,368 | 1,388 | 1,348 | 1,358 | 920,334 |
| 1990/11/09 | 1,318 | 1,338 | 1,308 | 1,328 | 588,853 |
| 1990/11/08 | 1,258 | 1,338 | 1,258 | 1,338 | 1,114,615 |
| 1990/11/07 | 1,288 | 1,318 | 1,288 | 1,308 | 666,967 |
| 1990/11/06 | 1,358 | 1,378 | 1,298 | 1,318 | 755,094 |
| 1990/11/05 | 1,368 | 1,388 | 1,338 | 1,348 | 477,692 |
| 1990/11/02 | 1,318 | 1,348 | 1,318 | 1,348 | 778,128 |
| 1990/11/01 | 1,378 | 1,378 | 1,348 | 1,358 | 915,327 |
| 1990/10/31 | 1,398 | 1,418 | 1,368 | 1,378 | 1,610,334 |
| 1990/10/30 | 1,428 | 1,438 | 1,378 | 1,398 | 4,083,919 |
| 1990/10/29 | 1,378 | 1,438 | 1,378 | 1,408 | 5,336,734 |
| 1990/10/26 | 1,288 | 1,378 | 1,278 | 1,368 | 1,890,740 |
| 1990/10/25 | 1,308 | 1,308 | 1,288 | 1,308 | 503,730 |
| 1990/10/24 | 1,288 | 1,288 | 1,258 | 1,288 | 688,999 |
| 1990/10/23 | 1,308 | 1,318 | 1,288 | 1,308 | 535,776 |
| 1990/10/22 | 1,278 | 1,298 | 1,278 | 1,288 | 785,138 |
| 1990/10/19 | 1,288 | 1,318 | 1,288 | 1,298 | 1,008,462 |
| 1990/10/18 | 1,288 | 1,298 | 1,278 | 1,298 | 632,917 |
| 1990/10/17 | 1,278 | 1,298 | 1,278 | 1,278 | 732,061 |
| 1990/10/16 | 1,278 | 1,298 | 1,258 | 1,298 | 677,983 |
| 1990/10/15 | 1,248 | 1,268 | 1,218 | 1,258 | 488,708 |
| 1990/10/12 | 1,188 | 1,208 | 1,178 | 1,178 | 429,623 |
| 1990/10/11 | 1,208 | 1,238 | 1,208 | 1,218 | 291,422 |
| 1990/10/09 | 1,268 | 1,298 | 1,258 | 1,268 | 513,745 |
| 1990/10/08 | 1,228 | 1,268 | 1,228 | 1,258 | 670,972 |
| 1990/10/05 | 1,248 | 1,268 | 1,228 | 1,248 | 1,092,583 |
| 1990/10/04 | 1,228 | 1,248 | 1,208 | 1,228 | 284,412 |
| 1990/10/03 | 1,258 | 1,298 | 1,238 | 1,248 | 706,023 |
| 1990/10/02 | 1,178 | 1,318 | 1,178 | 1,298 | 2,302,337 |
| 1990/10/01 | 1,168 | 1,178 | 1,068 | 1,158 | 1,214,761 |
| 1990/09/28 | 1,178 | 1,208 | 1,118 | 1,198 | 692,003 |
| 1990/09/27 | 1,198 | 1,238 | 1,158 | 1,198 | 754,093 |
| 1990/09/26 | 1,278 | 1,288 | 1,218 | 1,218 | 736,067 |
| 1990/09/25 | 1,298 | 1,318 | 1,298 | 1,298 | 345,501 |
| 1990/09/21 | 1,218 | 1,358 | 1,218 | 1,358 | 1,059,536 |
| 1990/09/20 | 1,278 | 1,288 | 1,248 | 1,248 | 628,911 |
| 1990/09/19 | 1,278 | 1,318 | 1,268 | 1,298 | 422,612 |
| 1990/09/18 | 1,268 | 1,288 | 1,218 | 1,288 | 589,855 |
| 1990/09/17 | 1,328 | 1,328 | 1,278 | 1,288 | 672,975 |
| 1990/09/14 | 1,368 | 1,408 | 1,338 | 1,348 | 2,355,414 |
| 1990/09/13 | 1,358 | 1,408 | 1,348 | 1,388 | 4,549,594 |
| 1990/09/12 | 1,328 | 1,358 | 1,328 | 1,328 | 1,020,479 |
| 1990/09/11 | 1,338 | 1,358 | 1,318 | 1,328 | 821,190 |
| 1990/09/10 | 1,308 | 1,348 | 1,288 | 1,348 | 623,904 |
| 1990/09/07 | 1,218 | 1,288 | 1,178 | 1,288 | 628,911 |
| 1990/09/06 | 1,228 | 1,228 | 1,178 | 1,198 | 439,637 |
| 1990/09/05 | 1,268 | 1,268 | 1,148 | 1,208 | 663,962 |
| 1990/09/04 | 1,318 | 1,338 | 1,268 | 1,278 | 626,909 |
| 1990/09/03 | 1,368 | 1,398 | 1,278 | 1,278 | 2,137,097 |
| 1990/08/31 | 1,338 | 1,398 | 1,318 | 1,368 | 2,148,113 |
| 1990/08/30 | 1,208 | 1,258 | 1,178 | 1,258 | 503,730 |
| 1990/08/29 | 1,208 | 1,208 | 1,158 | 1,158 | 205,298 |
| 1990/08/28 | 1,188 | 1,198 | 1,148 | 1,168 | 420,610 |
| 1990/08/27 | 1,138 | 1,148 | 1,118 | 1,128 | 242,351 |
| 1990/08/24 | 1,148 | 1,238 | 1,108 | 1,108 | 656,952 |
| 1990/08/23 | 1,178 | 1,188 | 1,138 | 1,168 | 408,592 |
| 1990/08/22 | 1,208 | 1,238 | 1,178 | 1,238 | 460,668 |
| 1990/08/21 | 1,248 | 1,248 | 1,228 | 1,228 | 246,357 |
| 1990/08/20 | 1,228 | 1,288 | 1,218 | 1,228 | 249,361 |
| 1990/08/17 | 1,258 | 1,298 | 1,228 | 1,248 | 354,514 |
| 1990/08/16 | 1,288 | 1,338 | 1,288 | 1,338 | 231,335 |
| 1990/08/15 | 1,318 | 1,348 | 1,298 | 1,328 | 333,483 |
| 1990/08/14 | 1,228 | 1,298 | 1,228 | 1,258 | 203,295 |
| 1990/08/13 | 1,268 | 1,268 | 1,208 | 1,228 | 603,875 |
| 1990/08/10 | 1,318 | 1,318 | 1,268 | 1,278 | 579,840 |
| 1990/08/09 | 1,298 | 1,318 | 1,278 | 1,278 | 665,965 |
| 1990/08/08 | 1,268 | 1,368 | 1,258 | 1,348 | 679,985 |
| 1990/08/07 | 1,248 | 1,328 | 1,248 | 1,258 | 527,765 |
| 1990/08/06 | 1,308 | 1,348 | 1,308 | 1,328 | 322,467 |
| 1990/08/03 | 1,388 | 1,398 | 1,368 | 1,368 | 449,652 |
| 1990/08/02 | 1,438 | 1,458 | 1,348 | 1,448 | 1,348,955 |
| 1990/08/01 | 1,468 | 1,478 | 1,418 | 1,438 | 495,718 |
| 1990/07/31 | 1,438 | 1,468 | 1,428 | 1,448 | 344,499 |
| 1990/07/30 | 1,458 | 1,458 | 1,428 | 1,438 | 356,517 |
| 1990/07/27 | 1,498 | 1,498 | 1,448 | 1,468 | 672,975 |
| 1990/07/26 | 1,518 | 1,528 | 1,498 | 1,498 | 397,576 |
| 1990/07/25 | 1,508 | 1,518 | 1,508 | 1,508 | 229,332 |
| 1990/07/24 | 1,538 | 1,538 | 1,498 | 1,508 | 386,560 |
| 1990/07/23 | 1,578 | 1,578 | 1,548 | 1,548 | 253,367 |
| 1990/07/20 | 1,588 | 1,588 | 1,568 | 1,578 | 279,405 |
| 1990/07/19 | 1,588 | 1,588 | 1,568 | 1,588 | 379,550 |
| 1990/07/18 | 1,598 | 1,598 | 1,578 | 1,588 | 821,190 |
| 1990/07/17 | 1,588 | 1,598 | 1,578 | 1,598 | 581,843 |
| 1990/07/16 | 1,568 | 1,578 | 1,558 | 1,558 | 195,283 |
| 1990/07/13 | 1,588 | 1,588 | 1,568 | 1,568 | 523,759 |
| 1990/07/12 | 1,578 | 1,588 | 1,558 | 1,578 | 421,611 |
| 1990/07/11 | 1,548 | 1,578 | 1,548 | 1,578 | 212,308 |
| 1990/07/10 | 1,588 | 1,588 | 1,548 | 1,548 | 460,668 |
| 1990/07/09 | 1,598 | 1,608 | 1,578 | 1,588 | 904,311 |
| 1990/07/06 | 1,578 | 1,598 | 1,568 | 1,588 | 776,125 |
| 1990/07/05 | 1,568 | 1,598 | 1,558 | 1,568 | 886,284 |
| 1990/07/04 | 1,558 | 1,578 | 1,558 | 1,568 | 607,881 |
| 1990/07/03 | 1,558 | 1,558 | 1,518 | 1,538 | 317,460 |
| 1990/07/02 | 1,578 | 1,578 | 1,548 | 1,558 | 389,565 |
| 1990/06/29 | 1,568 | 1,598 | 1,558 | 1,578 | 1,277,852 |
| 1990/06/28 | 1,568 | 1,568 | 1,548 | 1,568 | 421,611 |
| 1990/06/27 | 1,528 | 1,568 | 1,508 | 1,558 | 564,819 |
| 1990/06/26 | 1,508 | 1,518 | 1,498 | 1,498 | 443,643 |
| 1990/06/25 | 1,498 | 1,528 | 1,488 | 1,498 | 552,801 |
| 1990/06/22 | 1,568 | 1,578 | 1,528 | 1,528 | 640,929 |
| 1990/06/21 | 1,608 | 1,618 | 1,568 | 1,588 | 2,193,178 |
| 1990/06/20 | 1,538 | 1,618 | 1,528 | 1,608 | 2,687,895 |
| 1990/06/19 | 1,508 | 1,538 | 1,498 | 1,528 | 358,520 |
| 1990/06/18 | 1,558 | 1,558 | 1,528 | 1,538 | 382,554 |
| 1990/06/15 | 1,478 | 1,568 | 1,478 | 1,548 | 1,556,255 |
| 1990/06/14 | 1,468 | 1,498 | 1,458 | 1,488 | 864,253 |
| 1990/06/13 | 1,488 | 1,498 | 1,438 | 1,468 | 382,554 |
| 1990/06/12 | 1,488 | 1,508 | 1,478 | 1,498 | 393,570 |
| 1990/06/11 | 1,518 | 1,528 | 1,498 | 1,508 | 489,710 |
| 1990/06/08 | 1,518 | 1,538 | 1,518 | 1,518 | 695,007 |
| 1990/06/07 | 1,508 | 1,528 | 1,508 | 1,518 | 542,787 |
| 1990/06/06 | 1,538 | 1,548 | 1,528 | 1,528 | 575,835 |
| 1990/06/05 | 1,538 | 1,558 | 1,538 | 1,548 | 255,370 |
| 1990/06/04 | 1,538 | 1,558 | 1,518 | 1,558 | 337,489 |
| 1990/06/01 | 1,538 | 1,548 | 1,528 | 1,528 | 313,454 |
| 1990/05/31 | 1,548 | 1,548 | 1,518 | 1,548 | 287,417 |
| 1990/05/30 | 1,518 | 1,528 | 1,508 | 1,528 | 451,655 |
| 1990/05/29 | 1,538 | 1,558 | 1,508 | 1,508 | 522,758 |
| 1990/05/28 | 1,558 | 1,578 | 1,548 | 1,568 | 575,835 |
| 1990/05/25 | 1,578 | 1,578 | 1,538 | 1,538 | 639,927 |
| 1990/05/24 | 1,548 | 1,568 | 1,528 | 1,568 | 823,193 |
| 1990/05/23 | 1,558 | 1,558 | 1,528 | 1,528 | 1,116,618 |
| 1990/05/22 | 1,508 | 1,538 | 1,508 | 1,528 | 644,935 |
| 1990/05/21 | 1,538 | 1,578 | 1,498 | 1,528 | 983,425 |
| 1990/05/18 | 1,538 | 1,588 | 1,518 | 1,528 | 1,746,531 |
| 1990/05/17 | 1,478 | 1,548 | 1,458 | 1,508 | 2,519,652 |
| 1990/05/16 | 1,458 | 1,458 | 1,428 | 1,458 | 464,673 |
| 1990/05/15 | 1,468 | 1,468 | 1,448 | 1,458 | 548,795 |
| 1990/05/14 | 1,428 | 1,468 | 1,428 | 1,448 | 348,505 |
| 1990/05/11 | 1,408 | 1,438 | 1,408 | 1,438 | 702,017 |
| 1990/05/10 | 1,428 | 1,438 | 1,418 | 1,418 | 557,808 |
| 1990/05/09 | 1,438 | 1,448 | 1,428 | 1,438 | 249,361 |
| 1990/05/08 | 1,428 | 1,478 | 1,428 | 1,478 | 332,482 |
| 1990/05/07 | 1,478 | 1,498 | 1,468 | 1,488 | 636,923 |
| 1990/05/02 | 1,388 | 1,418 | 1,388 | 1,398 | 208,302 |
| 1990/05/01 | 1,388 | 1,398 | 1,388 | 1,398 | 68,099 |
| 1990/04/27 | 1,388 | 1,408 | 1,378 | 1,408 | 448,650 |
| 1990/04/26 | 1,398 | 1,418 | 1,388 | 1,388 | 240,348 |
| 1990/04/25 | 1,398 | 1,428 | 1,378 | 1,398 | 247,358 |
| 1990/04/24 | 1,378 | 1,438 | 1,378 | 1,418 | 263,382 |
| 1990/04/23 | 1,458 | 1,458 | 1,428 | 1,458 | 154,224 |
| 1990/04/20 | 1,478 | 1,478 | 1,448 | 1,458 | 213,309 |
| 1990/04/19 | 1,448 | 1,478 | 1,438 | 1,478 | 389,565 |
| 1990/04/18 | 1,368 | 1,408 | 1,358 | 1,408 | 280,406 |
| 1990/04/17 | 1,358 | 1,378 | 1,358 | 1,368 | 277,402 |
| 1990/04/16 | 1,408 | 1,408 | 1,358 | 1,368 | 140,203 |
| 1990/04/13 | 1,428 | 1,428 | 1,368 | 1,408 | 173,251 |
| 1990/04/12 | 1,428 | 1,428 | 1,388 | 1,428 | 491,713 |
| 1990/04/11 | 1,388 | 1,428 | 1,388 | 1,388 | 203,295 |
| 1990/04/10 | 1,378 | 1,428 | 1,378 | 1,408 | 250,363 |
| 1990/04/09 | 1,448 | 1,448 | 1,418 | 1,438 | 215,312 |
| 1990/04/06 | 1,478 | 1,478 | 1,368 | 1,398 | 542,787 |
| 1990/04/05 | 1,318 | 1,418 | 1,268 | 1,418 | 477,692 |
| 1990/04/04 | 1,438 | 1,458 | 1,308 | 1,378 | 454,659 |
| 1990/04/03 | 1,428 | 1,448 | 1,338 | 1,398 | 621,901 |
| 1990/04/02 | 1,368 | 1,448 | 1,358 | 1,448 | 630,914 |
| 1990/03/30 | 1,528 | 1,528 | 1,458 | 1,468 | 701,016 |
| 1990/03/29 | 1,498 | 1,528 | 1,498 | 1,508 | 650,943 |
| 1990/03/28 | 1,488 | 1,518 | 1,448 | 1,508 | 626,909 |
| 1990/03/27 | 1,478 | 1,528 | 1,418 | 1,518 | 381,553 |
| 1990/03/26 | 1,458 | 1,538 | 1,448 | 1,538 | 741,074 |
| 1990/03/23 | 1,308 | 1,428 | 1,248 | 1,418 | 680,987 |
| 1990/03/22 | 1,238 | 1,348 | 1,238 | 1,288 | 401,582 |
| 1990/03/20 | 1,358 | 1,388 | 1,298 | 1,358 | 557,808 |
| 1990/03/19 | 1,408 | 1,418 | 1,308 | 1,368 | 455,660 |
| 1990/03/16 | 1,408 | 1,438 | 1,408 | 1,428 | 263,382 |
| 1990/03/15 | 1,438 | 1,438 | 1,398 | 1,418 | 372,540 |
| 1990/03/14 | 1,418 | 1,438 | 1,378 | 1,418 | 686,996 |
| 1990/03/13 | 1,438 | 1,438 | 1,418 | 1,428 | 297,431 |
| 1990/03/12 | 1,468 | 1,478 | 1,448 | 1,448 | 434,630 |
| 1990/03/09 | 1,478 | 1,498 | 1,448 | 1,468 | 591,858 |
| 1990/03/08 | 1,428 | 1,468 | 1,418 | 1,438 | 388,563 |
| 1990/03/07 | 1,488 | 1,488 | 1,408 | 1,438 | 282,409 |
| 1990/03/06 | 1,498 | 1,498 | 1,468 | 1,478 | 235,341 |
| 1990/03/05 | 1,518 | 1,518 | 1,498 | 1,498 | 200,290 |
| 1990/03/02 | 1,538 | 1,538 | 1,498 | 1,528 | 348,505 |
| 1990/03/01 | 1,548 | 1,548 | 1,508 | 1,508 | 452,656 |
| 1990/02/28 | 1,518 | 1,528 | 1,498 | 1,518 | 485,704 |
| 1990/02/27 | 1,468 | 1,528 | 1,418 | 1,528 | 440,639 |
| 1990/02/26 | 1,458 | 1,468 | 1,398 | 1,428 | 496,720 |
| 1990/02/23 | 1,528 | 1,548 | 1,498 | 1,508 | 508,737 |
| 1990/02/22 | 1,608 | 1,628 | 1,458 | 1,548 | 667,968 |
| 1990/02/21 | 1,628 | 1,658 | 1,618 | 1,618 | 414,601 |
| 1990/02/20 | 1,638 | 1,648 | 1,618 | 1,628 | 447,649 |
| 1990/02/19 | 1,698 | 1,698 | 1,648 | 1,658 | 358,520 |
| 1990/02/16 | 1,698 | 1,698 | 1,668 | 1,688 | 1,007,460 |
| 1990/02/15 | 1,678 | 1,698 | 1,648 | 1,698 | 805,167 |
| 1990/02/14 | 1,668 | 1,688 | 1,658 | 1,668 | 233,338 |
| 1990/02/13 | 1,698 | 1,698 | 1,668 | 1,698 | 445,646 |
| 1990/02/09 | 1,688 | 1,698 | 1,648 | 1,698 | 420,610 |
| 1990/02/08 | 1,628 | 1,668 | 1,628 | 1,668 | 344,499 |
| 1990/02/07 | 1,658 | 1,658 | 1,618 | 1,628 | 486,705 |
| 1990/02/06 | 1,678 | 1,688 | 1,658 | 1,668 | 519,753 |
| 1990/02/05 | 1,708 | 1,718 | 1,668 | 1,668 | 804,165 |
| 1990/02/02 | 1,678 | 1,708 | 1,678 | 1,708 | 837,213 |
| 1990/02/01 | 1,678 | 1,688 | 1,668 | 1,678 | 502,729 |
| 1990/01/31 | 1,678 | 1,678 | 1,648 | 1,668 | 317,460 |
| 1990/01/30 | 1,688 | 1,698 | 1,668 | 1,668 | 653,948 |
| 1990/01/29 | 1,678 | 1,678 | 1,648 | 1,668 | 269,390 |
| 1990/01/26 | 1,658 | 1,678 | 1,628 | 1,648 | 459,666 |
| 1990/01/25 | 1,658 | 1,678 | 1,658 | 1,658 | 315,457 |
| 1990/01/24 | 1,688 | 1,688 | 1,658 | 1,658 | 319,463 |
| 1990/01/23 | 1,678 | 1,698 | 1,658 | 1,688 | 618,897 |
| 1990/01/22 | 1,648 | 1,698 | 1,638 | 1,698 | 619,898 |
| 1990/01/19 | 1,628 | 1,648 | 1,618 | 1,628 | 403,585 |
| 1990/01/18 | 1,678 | 1,688 | 1,648 | 1,658 | 383,556 |
| 1990/01/17 | 1,727 | 1,727 | 1,668 | 1,668 | 673,977 |
| 1990/01/16 | 1,718 | 1,718 | 1,678 | 1,698 | 344,499 |
| 1990/01/12 | 1,777 | 1,777 | 1,737 | 1,737 | 671,974 |
| 1990/01/11 | 1,747 | 1,757 | 1,718 | 1,757 | 691,001 |
| 1990/01/10 | 1,747 | 1,747 | 1,718 | 1,718 | 686,996 |
| 1990/01/09 | 1,777 | 1,777 | 1,708 | 1,737 | 768,113 |
| 1990/01/08 | 1,787 | 1,807 | 1,767 | 1,787 | 1,701,466 |
| 1990/01/05 | 1,817 | 1,827 | 1,757 | 1,787 | 2,119,071 |
| 1990/01/04 | 1,847 | 1,857 | 1,807 | 1,807 | 1,298,882 |