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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,030 | 1,040 | 1,010 | 1,010 | 169,000 |
| 1992/12/29 | 1,040 | 1,050 | 1,030 | 1,030 | 141,000 |
| 1992/12/28 | 1,050 | 1,050 | 1,030 | 1,040 | 474,000 |
| 1992/12/25 | 1,050 | 1,060 | 1,040 | 1,050 | 599,000 |
| 1992/12/24 | 1,040 | 1,050 | 1,030 | 1,040 | 278,000 |
| 1992/12/22 | 1,030 | 1,040 | 1,030 | 1,040 | 218,000 |
| 1992/12/21 | 1,030 | 1,040 | 1,020 | 1,040 | 686,000 |
| 1992/12/18 | 1,040 | 1,050 | 1,030 | 1,040 | 537,000 |
| 1992/12/17 | 1,010 | 1,040 | 1,010 | 1,020 | 367,000 |
| 1992/12/16 | 1,000 | 1,020 | 1,000 | 1,000 | 486,000 |
| 1992/12/15 | 999 | 1,010 | 996 | 1,000 | 427,000 |
| 1992/12/14 | 1,010 | 1,010 | 1,000 | 1,000 | 319,000 |
| 1992/12/11 | 1,030 | 1,030 | 1,000 | 1,000 | 1,310,000 |
| 1992/12/10 | 1,040 | 1,040 | 1,010 | 1,010 | 783,000 |
| 1992/12/09 | 1,020 | 1,030 | 1,020 | 1,030 | 617,000 |
| 1992/12/08 | 1,010 | 1,020 | 1,000 | 1,020 | 403,000 |
| 1992/12/07 | 1,010 | 1,010 | 992 | 996 | 392,000 |
| 1992/12/04 | 1,020 | 1,030 | 1,000 | 1,020 | 687,000 |
| 1992/12/03 | 1,020 | 1,050 | 1,010 | 1,020 | 1,992,000 |
| 1992/12/02 | 1,000 | 1,010 | 995 | 1,010 | 272,000 |
| 1992/12/01 | 1,010 | 1,010 | 995 | 995 | 292,000 |
| 1992/11/30 | 1,010 | 1,010 | 990 | 990 | 191,000 |
| 1992/11/27 | 990 | 1,010 | 990 | 990 | 373,000 |
| 1992/11/26 | 992 | 1,010 | 988 | 998 | 727,000 |
| 1992/11/25 | 985 | 988 | 977 | 987 | 205,000 |
| 1992/11/24 | 980 | 989 | 977 | 977 | 324,000 |
| 1992/11/20 | 962 | 979 | 959 | 970 | 476,000 |
| 1992/11/19 | 975 | 978 | 962 | 962 | 504,000 |
| 1992/11/18 | 937 | 958 | 931 | 956 | 440,000 |
| 1992/11/17 | 926 | 930 | 921 | 924 | 554,000 |
| 1992/11/16 | 940 | 945 | 935 | 945 | 162,000 |
| 1992/11/13 | 939 | 945 | 929 | 942 | 836,000 |
| 1992/11/12 | 942 | 942 | 925 | 929 | 881,000 |
| 1992/11/11 | 950 | 950 | 942 | 945 | 412,000 |
| 1992/11/10 | 965 | 965 | 950 | 955 | 781,000 |
| 1992/11/09 | 980 | 980 | 964 | 965 | 349,000 |
| 1992/11/06 | 998 | 999 | 990 | 990 | 371,000 |
| 1992/11/05 | 999 | 1,010 | 998 | 1,000 | 255,000 |
| 1992/11/04 | 992 | 1,010 | 990 | 998 | 151,000 |
| 1992/11/02 | 992 | 992 | 990 | 990 | 136,000 |
| 1992/10/30 | 993 | 1,000 | 990 | 990 | 518,000 |
| 1992/10/29 | 1,000 | 1,010 | 1,000 | 1,000 | 216,000 |
| 1992/10/28 | 1,010 | 1,020 | 1,000 | 1,010 | 329,000 |
| 1992/10/27 | 996 | 1,010 | 996 | 1,000 | 497,000 |
| 1992/10/26 | 999 | 999 | 990 | 990 | 186,000 |
| 1992/10/23 | 1,000 | 1,000 | 990 | 995 | 431,000 |
| 1992/10/22 | 1,000 | 1,010 | 999 | 1,000 | 440,000 |
| 1992/10/21 | 1,010 | 1,020 | 996 | 1,000 | 566,000 |
| 1992/10/20 | 1,010 | 1,020 | 1,000 | 1,010 | 538,000 |
| 1992/10/19 | 1,020 | 1,030 | 1,000 | 1,000 | 385,000 |
| 1992/10/16 | 1,030 | 1,040 | 1,020 | 1,030 | 289,000 |
| 1992/10/15 | 1,030 | 1,050 | 1,030 | 1,050 | 239,000 |
| 1992/10/14 | 1,050 | 1,050 | 1,030 | 1,030 | 351,000 |
| 1992/10/13 | 1,050 | 1,050 | 1,040 | 1,050 | 341,000 |
| 1992/10/12 | 1,030 | 1,040 | 1,020 | 1,030 | 742,000 |
| 1992/10/09 | 1,010 | 1,030 | 1,010 | 1,020 | 1,648,000 |
| 1992/10/08 | 1,020 | 1,030 | 1,010 | 1,030 | 315,000 |
| 1992/10/07 | 1,030 | 1,050 | 1,020 | 1,020 | 654,000 |
| 1992/10/06 | 1,020 | 1,030 | 1,010 | 1,030 | 617,000 |
| 1992/10/05 | 1,010 | 1,020 | 1,000 | 1,020 | 426,000 |
| 1992/10/02 | 1,040 | 1,050 | 1,010 | 1,010 | 852,000 |
| 1992/10/01 | 1,070 | 1,070 | 1,030 | 1,040 | 587,000 |
| 1992/09/30 | 1,050 | 1,100 | 1,030 | 1,090 | 1,130,000 |
| 1992/09/29 | 1,050 | 1,060 | 1,030 | 1,030 | 323,000 |
| 1992/09/28 | 1,060 | 1,080 | 1,050 | 1,050 | 266,000 |
| 1992/09/25 | 1,080 | 1,090 | 1,060 | 1,060 | 271,000 |
| 1992/09/24 | 1,080 | 1,100 | 1,080 | 1,100 | 570,000 |
| 1992/09/22 | 1,070 | 1,100 | 1,060 | 1,070 | 360,000 |
| 1992/09/21 | 1,100 | 1,110 | 1,070 | 1,070 | 364,000 |
| 1992/09/18 | 1,060 | 1,100 | 1,060 | 1,100 | 482,000 |
| 1992/09/17 | 1,070 | 1,080 | 1,060 | 1,070 | 512,000 |
| 1992/09/16 | 1,090 | 1,100 | 1,060 | 1,070 | 597,000 |
| 1992/09/14 | 1,100 | 1,100 | 1,070 | 1,070 | 270,000 |
| 1992/09/11 | 1,080 | 1,100 | 1,060 | 1,060 | 1,531,000 |
| 1992/09/10 | 1,130 | 1,140 | 1,100 | 1,100 | 708,000 |
| 1992/09/09 | 1,080 | 1,120 | 1,070 | 1,120 | 504,000 |
| 1992/09/08 | 1,100 | 1,120 | 1,080 | 1,080 | 427,000 |
| 1992/09/07 | 1,120 | 1,130 | 1,100 | 1,100 | 365,000 |
| 1992/09/04 | 1,110 | 1,140 | 1,080 | 1,120 | 1,806,000 |
| 1992/09/03 | 1,040 | 1,110 | 1,030 | 1,090 | 1,482,000 |
| 1992/09/02 | 1,010 | 1,030 | 1,000 | 1,020 | 355,000 |
| 1992/09/01 | 1,050 | 1,050 | 1,020 | 1,020 | 359,000 |
| 1992/08/31 | 1,030 | 1,060 | 1,030 | 1,050 | 600,000 |
| 1992/08/28 | 1,010 | 1,080 | 1,010 | 1,060 | 1,327,000 |
| 1992/08/27 | 1,010 | 1,070 | 1,000 | 1,050 | 1,307,000 |
| 1992/08/26 | 968 | 980 | 965 | 968 | 460,000 |
| 1992/08/25 | 965 | 978 | 960 | 970 | 443,000 |
| 1992/08/24 | 955 | 988 | 949 | 979 | 1,041,000 |
| 1992/08/21 | 927 | 958 | 927 | 950 | 1,385,000 |
| 1992/08/20 | 900 | 924 | 897 | 923 | 493,000 |
| 1992/08/19 | 890 | 908 | 876 | 893 | 381,000 |
| 1992/08/18 | 890 | 890 | 882 | 884 | 303,000 |
| 1992/08/17 | 895 | 908 | 890 | 890 | 299,000 |
| 1992/08/14 | 878 | 890 | 878 | 890 | 682,000 |
| 1992/08/13 | 895 | 918 | 890 | 893 | 231,000 |
| 1992/08/12 | 882 | 889 | 882 | 885 | 388,000 |
| 1992/08/11 | 914 | 915 | 882 | 882 | 513,000 |
| 1992/08/10 | 924 | 924 | 914 | 914 | 314,000 |
| 1992/08/07 | 935 | 937 | 920 | 928 | 434,000 |
| 1992/08/06 | 931 | 940 | 928 | 938 | 297,000 |
| 1992/08/05 | 930 | 939 | 929 | 938 | 330,000 |
| 1992/08/04 | 939 | 950 | 910 | 910 | 417,000 |
| 1992/08/03 | 948 | 955 | 930 | 930 | 678,000 |
| 1992/07/31 | 947 | 950 | 935 | 948 | 263,000 |
| 1992/07/30 | 943 | 950 | 938 | 947 | 558,000 |
| 1992/07/29 | 955 | 956 | 937 | 943 | 479,000 |
| 1992/07/28 | 935 | 959 | 935 | 957 | 582,000 |
| 1992/07/27 | 1,010 | 1,020 | 933 | 933 | 1,584,000 |
| 1992/07/24 | 1,010 | 1,020 | 996 | 996 | 974,000 |
| 1992/07/23 | 1,020 | 1,040 | 1,010 | 1,010 | 546,000 |
| 1992/07/22 | 1,080 | 1,080 | 1,010 | 1,040 | 763,000 |
| 1992/07/21 | 1,090 | 1,090 | 1,080 | 1,080 | 428,000 |
| 1992/07/20 | 1,120 | 1,120 | 1,080 | 1,080 | 380,000 |
| 1992/07/17 | 1,140 | 1,150 | 1,130 | 1,130 | 365,000 |
| 1992/07/16 | 1,150 | 1,160 | 1,140 | 1,140 | 227,000 |
| 1992/07/15 | 1,160 | 1,170 | 1,150 | 1,160 | 283,000 |
| 1992/07/14 | 1,170 | 1,170 | 1,150 | 1,170 | 259,000 |
| 1992/07/13 | 1,170 | 1,180 | 1,150 | 1,180 | 302,000 |
| 1992/07/10 | 1,170 | 1,170 | 1,150 | 1,170 | 700,000 |
| 1992/07/09 | 1,150 | 1,160 | 1,140 | 1,160 | 258,000 |
| 1992/07/08 | 1,130 | 1,160 | 1,120 | 1,160 | 367,000 |
| 1992/07/07 | 1,130 | 1,160 | 1,130 | 1,140 | 233,000 |
| 1992/07/06 | 1,150 | 1,150 | 1,120 | 1,130 | 163,000 |
| 1992/07/03 | 1,120 | 1,150 | 1,120 | 1,130 | 354,000 |
| 1992/07/02 | 1,130 | 1,150 | 1,120 | 1,140 | 352,000 |
| 1992/07/01 | 1,160 | 1,160 | 1,130 | 1,150 | 349,000 |
| 1992/06/30 | 1,110 | 1,150 | 1,100 | 1,140 | 860,000 |
| 1992/06/29 | 1,090 | 1,130 | 1,080 | 1,120 | 330,000 |
| 1992/06/26 | 1,130 | 1,130 | 1,080 | 1,080 | 522,000 |
| 1992/06/25 | 1,090 | 1,160 | 1,070 | 1,160 | 581,000 |
| 1992/06/24 | 1,090 | 1,100 | 1,060 | 1,070 | 289,000 |
| 1992/06/23 | 1,070 | 1,090 | 1,070 | 1,070 | 274,000 |
| 1992/06/22 | 1,110 | 1,110 | 1,070 | 1,070 | 591,000 |
| 1992/06/19 | 1,080 | 1,120 | 1,080 | 1,120 | 476,000 |
| 1992/06/18 | 1,080 | 1,100 | 1,070 | 1,070 | 670,000 |
| 1992/06/17 | 1,100 | 1,100 | 1,080 | 1,080 | 660,000 |
| 1992/06/16 | 1,130 | 1,140 | 1,110 | 1,110 | 433,000 |
| 1992/06/15 | 1,140 | 1,140 | 1,110 | 1,120 | 727,000 |
| 1992/06/12 | 1,170 | 1,180 | 1,130 | 1,150 | 2,811,000 |
| 1992/06/11 | 1,170 | 1,190 | 1,170 | 1,190 | 870,000 |
| 1992/06/10 | 1,170 | 1,180 | 1,160 | 1,170 | 365,000 |
| 1992/06/09 | 1,160 | 1,170 | 1,150 | 1,160 | 281,000 |
| 1992/06/08 | 1,170 | 1,170 | 1,140 | 1,160 | 354,000 |
| 1992/06/05 | 1,170 | 1,180 | 1,150 | 1,180 | 652,000 |
| 1992/06/04 | 1,180 | 1,180 | 1,140 | 1,160 | 479,000 |
| 1992/06/03 | 1,130 | 1,180 | 1,130 | 1,170 | 738,000 |
| 1992/06/02 | 1,150 | 1,160 | 1,140 | 1,140 | 391,000 |
| 1992/06/01 | 1,180 | 1,180 | 1,150 | 1,150 | 324,000 |
| 1992/05/29 | 1,180 | 1,200 | 1,160 | 1,190 | 1,905,000 |
| 1992/05/28 | 1,130 | 1,180 | 1,130 | 1,170 | 2,060,000 |
| 1992/05/27 | 1,100 | 1,110 | 1,080 | 1,110 | 604,000 |
| 1992/05/26 | 1,140 | 1,150 | 1,120 | 1,120 | 238,000 |
| 1992/05/25 | 1,150 | 1,150 | 1,140 | 1,150 | 165,000 |
| 1992/05/22 | 1,160 | 1,160 | 1,150 | 1,160 | 323,000 |
| 1992/05/21 | 1,160 | 1,170 | 1,150 | 1,160 | 316,000 |
| 1992/05/20 | 1,150 | 1,170 | 1,140 | 1,170 | 367,000 |
| 1992/05/19 | 1,150 | 1,160 | 1,140 | 1,160 | 313,000 |
| 1992/05/18 | 1,160 | 1,170 | 1,140 | 1,150 | 279,000 |
| 1992/05/15 | 1,150 | 1,170 | 1,130 | 1,160 | 979,000 |
| 1992/05/14 | 1,170 | 1,180 | 1,150 | 1,150 | 932,000 |
| 1992/05/13 | 1,120 | 1,180 | 1,110 | 1,170 | 1,288,000 |
| 1992/05/12 | 1,130 | 1,130 | 1,110 | 1,120 | 771,000 |
| 1992/05/11 | 1,090 | 1,130 | 1,090 | 1,120 | 646,000 |
| 1992/05/08 | 1,060 | 1,090 | 1,060 | 1,090 | 374,000 |
| 1992/05/07 | 1,070 | 1,090 | 1,060 | 1,080 | 564,000 |
| 1992/05/06 | 1,040 | 1,060 | 1,040 | 1,060 | 414,000 |
| 1992/05/01 | 1,030 | 1,050 | 1,030 | 1,040 | 364,000 |
| 1992/04/30 | 1,040 | 1,040 | 1,020 | 1,030 | 463,000 |
| 1992/04/28 | 1,060 | 1,060 | 1,020 | 1,030 | 548,000 |
| 1992/04/27 | 1,050 | 1,070 | 1,040 | 1,050 | 171,000 |
| 1992/04/24 | 1,050 | 1,070 | 1,030 | 1,070 | 461,000 |
| 1992/04/23 | 1,020 | 1,040 | 1,000 | 1,040 | 231,000 |
| 1992/04/22 | 1,010 | 1,020 | 991 | 1,010 | 324,000 |
| 1992/04/21 | 1,000 | 1,030 | 1,000 | 1,000 | 381,000 |
| 1992/04/20 | 1,000 | 1,020 | 1,000 | 1,020 | 386,000 |
| 1992/04/17 | 1,020 | 1,030 | 1,000 | 1,010 | 491,000 |
| 1992/04/16 | 1,020 | 1,040 | 1,010 | 1,040 | 616,000 |
| 1992/04/15 | 1,020 | 1,030 | 1,000 | 1,000 | 814,000 |
| 1992/04/14 | 1,030 | 1,030 | 990 | 992 | 484,000 |
| 1992/04/13 | 1,040 | 1,060 | 998 | 1,020 | 608,000 |
| 1992/04/10 | 1,000 | 1,040 | 995 | 1,040 | 501,000 |
| 1992/04/09 | 1,010 | 1,050 | 971 | 971 | 666,000 |
| 1992/04/08 | 1,010 | 1,030 | 991 | 1,030 | 537,000 |
| 1992/04/07 | 1,070 | 1,070 | 1,020 | 1,020 | 541,000 |
| 1992/04/06 | 1,090 | 1,100 | 1,060 | 1,060 | 483,000 |
| 1992/04/03 | 1,100 | 1,110 | 1,070 | 1,100 | 486,000 |
| 1992/04/02 | 1,100 | 1,120 | 1,070 | 1,080 | 494,000 |
| 1992/04/01 | 1,130 | 1,130 | 1,100 | 1,100 | 431,000 |
| 1992/03/31 | 1,180 | 1,180 | 1,130 | 1,140 | 292,000 |
| 1992/03/30 | 1,120 | 1,180 | 1,110 | 1,180 | 376,000 |
| 1992/03/27 | 1,140 | 1,140 | 1,110 | 1,120 | 235,000 |
| 1992/03/26 | 1,160 | 1,160 | 1,120 | 1,120 | 273,000 |
| 1992/03/25 | 1,120 | 1,140 | 1,110 | 1,140 | 461,000 |
| 1992/03/24 | 1,160 | 1,160 | 1,100 | 1,100 | 815,000 |
| 1992/03/23 | 1,150 | 1,160 | 1,130 | 1,140 | 709,000 |
| 1992/03/19 | 1,120 | 1,160 | 1,110 | 1,150 | 1,068,000 |
| 1992/03/18 | 1,150 | 1,150 | 1,110 | 1,140 | 1,154,000 |
| 1992/03/17 | 1,160 | 1,180 | 1,150 | 1,160 | 414,000 |
| 1992/03/16 | 1,190 | 1,190 | 1,140 | 1,150 | 449,000 |
| 1992/03/13 | 1,150 | 1,210 | 1,150 | 1,200 | 2,096,000 |
| 1992/03/12 | 1,170 | 1,200 | 1,170 | 1,190 | 402,000 |
| 1992/03/11 | 1,190 | 1,200 | 1,180 | 1,190 | 805,000 |
| 1992/03/10 | 1,190 | 1,200 | 1,180 | 1,190 | 502,000 |
| 1992/03/09 | 1,210 | 1,210 | 1,190 | 1,190 | 388,000 |
| 1992/03/06 | 1,200 | 1,220 | 1,190 | 1,220 | 593,000 |
| 1992/03/05 | 1,190 | 1,210 | 1,190 | 1,190 | 586,000 |
| 1992/03/04 | 1,180 | 1,210 | 1,180 | 1,190 | 427,000 |
| 1992/03/03 | 1,240 | 1,250 | 1,190 | 1,190 | 941,000 |
| 1992/03/02 | 1,210 | 1,260 | 1,210 | 1,240 | 1,426,000 |
| 1992/02/28 | 1,240 | 1,250 | 1,200 | 1,220 | 484,000 |
| 1992/02/27 | 1,180 | 1,270 | 1,180 | 1,250 | 1,608,000 |
| 1992/02/26 | 1,150 | 1,190 | 1,150 | 1,190 | 308,000 |
| 1992/02/25 | 1,150 | 1,170 | 1,150 | 1,170 | 139,000 |
| 1992/02/24 | 1,170 | 1,180 | 1,160 | 1,160 | 206,000 |
| 1992/02/21 | 1,180 | 1,190 | 1,160 | 1,180 | 236,000 |
| 1992/02/20 | 1,160 | 1,180 | 1,160 | 1,160 | 337,000 |
| 1992/02/19 | 1,150 | 1,170 | 1,130 | 1,160 | 186,000 |
| 1992/02/18 | 1,160 | 1,190 | 1,150 | 1,150 | 303,000 |
| 1992/02/17 | 1,160 | 1,180 | 1,150 | 1,180 | 216,000 |
| 1992/02/14 | 1,180 | 1,180 | 1,150 | 1,150 | 210,000 |
| 1992/02/13 | 1,150 | 1,190 | 1,150 | 1,180 | 327,000 |
| 1992/02/12 | 1,180 | 1,190 | 1,150 | 1,150 | 420,000 |
| 1992/02/10 | 1,180 | 1,200 | 1,170 | 1,170 | 161,000 |
| 1992/02/07 | 1,190 | 1,200 | 1,180 | 1,200 | 425,000 |
| 1992/02/06 | 1,190 | 1,190 | 1,150 | 1,170 | 336,000 |
| 1992/02/05 | 1,180 | 1,200 | 1,170 | 1,180 | 1,324,000 |
| 1992/02/04 | 1,180 | 1,200 | 1,160 | 1,190 | 1,453,000 |
| 1992/02/03 | 1,150 | 1,190 | 1,150 | 1,170 | 1,406,000 |
| 1992/01/31 | 1,140 | 1,150 | 1,130 | 1,140 | 1,231,000 |
| 1992/01/30 | 1,110 | 1,140 | 1,110 | 1,120 | 1,362,000 |
| 1992/01/29 | 1,100 | 1,120 | 1,090 | 1,100 | 1,066,000 |
| 1992/01/28 | 1,090 | 1,090 | 1,070 | 1,090 | 556,000 |
| 1992/01/27 | 1,090 | 1,100 | 1,080 | 1,090 | 255,000 |
| 1992/01/24 | 1,110 | 1,120 | 1,100 | 1,110 | 400,000 |
| 1992/01/23 | 1,140 | 1,140 | 1,100 | 1,100 | 399,000 |
| 1992/01/22 | 1,110 | 1,130 | 1,100 | 1,130 | 539,000 |
| 1992/01/21 | 1,140 | 1,140 | 1,100 | 1,120 | 296,000 |
| 1992/01/20 | 1,130 | 1,140 | 1,100 | 1,140 | 318,000 |
| 1992/01/17 | 1,100 | 1,140 | 1,090 | 1,140 | 280,000 |
| 1992/01/16 | 1,150 | 1,150 | 1,100 | 1,110 | 353,000 |
| 1992/01/14 | 1,100 | 1,130 | 1,100 | 1,110 | 203,000 |
| 1992/01/13 | 1,110 | 1,110 | 1,090 | 1,100 | 306,000 |
| 1992/01/10 | 1,150 | 1,160 | 1,120 | 1,120 | 323,000 |
| 1992/01/09 | 1,180 | 1,200 | 1,150 | 1,200 | 322,000 |
| 1992/01/08 | 1,200 | 1,210 | 1,170 | 1,170 | 227,000 |
| 1992/01/07 | 1,230 | 1,230 | 1,210 | 1,210 | 245,000 |
| 1992/01/06 | 1,220 | 1,230 | 1,200 | 1,230 | 160,000 |