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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,030 | 1,050 | 1,020 | 1,050 | 221,000 |
| 1993/12/29 | 1,010 | 1,030 | 1,000 | 1,010 | 177,000 |
| 1993/12/28 | 1,010 | 1,020 | 1,000 | 1,010 | 204,000 |
| 1993/12/27 | 1,000 | 1,010 | 993 | 1,000 | 177,000 |
| 1993/12/24 | 1,020 | 1,030 | 1,000 | 1,010 | 244,000 |
| 1993/12/22 | 1,030 | 1,030 | 1,010 | 1,030 | 577,000 |
| 1993/12/21 | 1,040 | 1,050 | 1,020 | 1,020 | 387,000 |
| 1993/12/20 | 1,070 | 1,070 | 1,040 | 1,040 | 246,000 |
| 1993/12/17 | 1,080 | 1,080 | 1,070 | 1,080 | 317,000 |
| 1993/12/16 | 1,070 | 1,090 | 1,060 | 1,080 | 402,000 |
| 1993/12/15 | 1,050 | 1,060 | 1,040 | 1,060 | 307,000 |
| 1993/12/14 | 1,080 | 1,080 | 1,050 | 1,060 | 159,000 |
| 1993/12/13 | 1,040 | 1,090 | 1,040 | 1,060 | 606,000 |
| 1993/12/10 | 1,020 | 1,050 | 1,010 | 1,040 | 1,504,000 |
| 1993/12/09 | 1,030 | 1,040 | 1,020 | 1,030 | 307,000 |
| 1993/12/08 | 1,030 | 1,030 | 1,000 | 1,010 | 796,000 |
| 1993/12/07 | 1,020 | 1,060 | 1,020 | 1,030 | 411,000 |
| 1993/12/06 | 1,040 | 1,040 | 1,020 | 1,020 | 516,000 |
| 1993/12/03 | 1,040 | 1,060 | 1,040 | 1,060 | 367,000 |
| 1993/12/02 | 1,050 | 1,060 | 1,030 | 1,060 | 523,000 |
| 1993/12/01 | 1,050 | 1,060 | 1,020 | 1,060 | 515,000 |
| 1993/11/30 | 1,040 | 1,040 | 1,010 | 1,030 | 626,000 |
| 1993/11/29 | 1,050 | 1,050 | 1,020 | 1,020 | 671,000 |
| 1993/11/26 | 1,090 | 1,090 | 1,040 | 1,070 | 679,000 |
| 1993/11/25 | 1,050 | 1,090 | 1,050 | 1,080 | 936,000 |
| 1993/11/24 | 1,050 | 1,060 | 1,030 | 1,030 | 514,000 |
| 1993/11/22 | 1,070 | 1,070 | 1,040 | 1,040 | 647,000 |
| 1993/11/19 | 1,100 | 1,110 | 1,090 | 1,110 | 544,000 |
| 1993/11/18 | 1,100 | 1,110 | 1,080 | 1,110 | 262,000 |
| 1993/11/17 | 1,070 | 1,090 | 1,070 | 1,080 | 183,000 |
| 1993/11/16 | 1,060 | 1,090 | 1,050 | 1,070 | 459,000 |
| 1993/11/15 | 1,070 | 1,080 | 1,040 | 1,060 | 495,000 |
| 1993/11/12 | 1,070 | 1,090 | 1,070 | 1,080 | 747,000 |
| 1993/11/11 | 1,090 | 1,090 | 1,070 | 1,080 | 438,000 |
| 1993/11/10 | 1,080 | 1,080 | 1,060 | 1,070 | 565,000 |
| 1993/11/09 | 1,100 | 1,100 | 1,060 | 1,060 | 391,000 |
| 1993/11/08 | 1,090 | 1,120 | 1,080 | 1,110 | 384,000 |
| 1993/11/05 | 1,090 | 1,100 | 1,080 | 1,080 | 636,000 |
| 1993/11/04 | 1,100 | 1,110 | 1,090 | 1,090 | 333,000 |
| 1993/11/02 | 1,120 | 1,130 | 1,090 | 1,100 | 469,000 |
| 1993/11/01 | 1,110 | 1,120 | 1,110 | 1,110 | 116,000 |
| 1993/10/29 | 1,120 | 1,120 | 1,100 | 1,110 | 312,000 |
| 1993/10/28 | 1,120 | 1,120 | 1,100 | 1,100 | 373,000 |
| 1993/10/27 | 1,120 | 1,120 | 1,100 | 1,110 | 318,000 |
| 1993/10/26 | 1,110 | 1,120 | 1,110 | 1,110 | 292,000 |
| 1993/10/25 | 1,120 | 1,130 | 1,110 | 1,120 | 360,000 |
| 1993/10/22 | 1,110 | 1,120 | 1,110 | 1,110 | 250,000 |
| 1993/10/21 | 1,110 | 1,120 | 1,110 | 1,120 | 348,000 |
| 1993/10/20 | 1,110 | 1,120 | 1,110 | 1,120 | 305,000 |
| 1993/10/19 | 1,130 | 1,140 | 1,110 | 1,120 | 1,179,000 |
| 1993/10/18 | 1,150 | 1,150 | 1,130 | 1,130 | 398,000 |
| 1993/10/15 | 1,140 | 1,150 | 1,130 | 1,130 | 425,000 |
| 1993/10/14 | 1,140 | 1,150 | 1,130 | 1,150 | 347,000 |
| 1993/10/13 | 1,150 | 1,160 | 1,140 | 1,140 | 96,000 |
| 1993/10/12 | 1,160 | 1,160 | 1,150 | 1,150 | 148,000 |
| 1993/10/08 | 1,140 | 1,160 | 1,140 | 1,160 | 389,000 |
| 1993/10/07 | 1,160 | 1,170 | 1,150 | 1,150 | 244,000 |
| 1993/10/06 | 1,150 | 1,180 | 1,150 | 1,170 | 401,000 |
| 1993/10/05 | 1,170 | 1,170 | 1,150 | 1,160 | 234,000 |
| 1993/10/04 | 1,160 | 1,170 | 1,150 | 1,150 | 122,000 |
| 1993/10/01 | 1,150 | 1,170 | 1,150 | 1,170 | 373,000 |
| 1993/09/30 | 1,150 | 1,160 | 1,140 | 1,150 | 208,000 |
| 1993/09/29 | 1,160 | 1,160 | 1,140 | 1,150 | 237,000 |
| 1993/09/28 | 1,180 | 1,180 | 1,170 | 1,170 | 264,000 |
| 1993/09/27 | 1,180 | 1,180 | 1,170 | 1,180 | 201,000 |
| 1993/09/24 | 1,190 | 1,190 | 1,160 | 1,180 | 288,000 |
| 1993/09/22 | 1,160 | 1,170 | 1,150 | 1,160 | 424,000 |
| 1993/09/21 | 1,190 | 1,190 | 1,170 | 1,180 | 389,000 |
| 1993/09/20 | 1,160 | 1,170 | 1,150 | 1,170 | 351,000 |
| 1993/09/17 | 1,170 | 1,170 | 1,160 | 1,160 | 744,000 |
| 1993/09/16 | 1,200 | 1,200 | 1,170 | 1,170 | 628,000 |
| 1993/09/14 | 1,230 | 1,230 | 1,200 | 1,210 | 424,000 |
| 1993/09/13 | 1,220 | 1,240 | 1,200 | 1,230 | 651,000 |
| 1993/09/10 | 1,200 | 1,220 | 1,200 | 1,200 | 1,263,000 |
| 1993/09/09 | 1,220 | 1,220 | 1,200 | 1,200 | 301,000 |
| 1993/09/08 | 1,210 | 1,220 | 1,200 | 1,210 | 351,000 |
| 1993/09/07 | 1,220 | 1,220 | 1,200 | 1,210 | 247,000 |
| 1993/09/06 | 1,240 | 1,240 | 1,210 | 1,220 | 182,000 |
| 1993/09/03 | 1,230 | 1,250 | 1,230 | 1,230 | 725,000 |
| 1993/09/02 | 1,230 | 1,250 | 1,230 | 1,230 | 413,000 |
| 1993/09/01 | 1,230 | 1,240 | 1,220 | 1,230 | 393,000 |
| 1993/08/31 | 1,240 | 1,250 | 1,220 | 1,240 | 312,000 |
| 1993/08/30 | 1,240 | 1,250 | 1,220 | 1,240 | 154,000 |
| 1993/08/27 | 1,230 | 1,250 | 1,230 | 1,240 | 745,000 |
| 1993/08/26 | 1,220 | 1,250 | 1,210 | 1,250 | 973,000 |
| 1993/08/25 | 1,200 | 1,210 | 1,200 | 1,210 | 295,000 |
| 1993/08/24 | 1,190 | 1,200 | 1,190 | 1,200 | 169,000 |
| 1993/08/23 | 1,200 | 1,210 | 1,190 | 1,190 | 148,000 |
| 1993/08/20 | 1,220 | 1,220 | 1,200 | 1,200 | 341,000 |
| 1993/08/19 | 1,210 | 1,220 | 1,200 | 1,210 | 707,000 |
| 1993/08/18 | 1,230 | 1,230 | 1,210 | 1,210 | 713,000 |
| 1993/08/17 | 1,230 | 1,240 | 1,210 | 1,230 | 784,000 |
| 1993/08/16 | 1,210 | 1,240 | 1,210 | 1,230 | 858,000 |
| 1993/08/13 | 1,210 | 1,240 | 1,200 | 1,220 | 2,223,000 |
| 1993/08/12 | 1,200 | 1,220 | 1,190 | 1,210 | 1,343,000 |
| 1993/08/11 | 1,190 | 1,200 | 1,190 | 1,200 | 347,000 |
| 1993/08/10 | 1,180 | 1,210 | 1,170 | 1,200 | 1,551,000 |
| 1993/08/09 | 1,150 | 1,180 | 1,150 | 1,170 | 417,000 |
| 1993/08/06 | 1,150 | 1,180 | 1,150 | 1,170 | 408,000 |
| 1993/08/05 | 1,160 | 1,170 | 1,150 | 1,150 | 449,000 |
| 1993/08/04 | 1,150 | 1,160 | 1,140 | 1,150 | 297,000 |
| 1993/08/03 | 1,160 | 1,170 | 1,140 | 1,150 | 731,000 |
| 1993/08/02 | 1,170 | 1,170 | 1,160 | 1,160 | 246,000 |
| 1993/07/30 | 1,150 | 1,170 | 1,140 | 1,170 | 461,000 |
| 1993/07/29 | 1,130 | 1,160 | 1,120 | 1,160 | 600,000 |
| 1993/07/28 | 1,110 | 1,130 | 1,110 | 1,130 | 165,000 |
| 1993/07/27 | 1,120 | 1,130 | 1,110 | 1,110 | 142,000 |
| 1993/07/26 | 1,120 | 1,130 | 1,110 | 1,130 | 314,000 |
| 1993/07/23 | 1,110 | 1,120 | 1,100 | 1,110 | 241,000 |
| 1993/07/22 | 1,110 | 1,130 | 1,110 | 1,130 | 158,000 |
| 1993/07/21 | 1,120 | 1,130 | 1,110 | 1,110 | 1,355,000 |
| 1993/07/20 | 1,120 | 1,130 | 1,120 | 1,120 | 290,000 |
| 1993/07/19 | 1,140 | 1,140 | 1,120 | 1,140 | 687,000 |
| 1993/07/16 | 1,130 | 1,150 | 1,130 | 1,150 | 229,000 |
| 1993/07/15 | 1,140 | 1,150 | 1,130 | 1,130 | 454,000 |
| 1993/07/14 | 1,140 | 1,150 | 1,130 | 1,140 | 334,000 |
| 1993/07/13 | 1,120 | 1,150 | 1,120 | 1,140 | 311,000 |
| 1993/07/12 | 1,140 | 1,140 | 1,130 | 1,140 | 176,000 |
| 1993/07/09 | 1,120 | 1,140 | 1,110 | 1,140 | 936,000 |
| 1993/07/08 | 1,110 | 1,130 | 1,110 | 1,120 | 246,000 |
| 1993/07/07 | 1,120 | 1,130 | 1,110 | 1,120 | 471,000 |
| 1993/07/06 | 1,110 | 1,140 | 1,110 | 1,120 | 639,000 |
| 1993/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | 162,000 |
| 1993/07/02 | 1,130 | 1,130 | 1,110 | 1,120 | 267,000 |
| 1993/07/01 | 1,110 | 1,130 | 1,110 | 1,130 | 274,000 |
| 1993/06/30 | 1,110 | 1,120 | 1,100 | 1,100 | 237,000 |
| 1993/06/29 | 1,130 | 1,130 | 1,110 | 1,110 | 511,000 |
| 1993/06/28 | 1,120 | 1,140 | 1,120 | 1,140 | 353,000 |
| 1993/06/25 | 1,140 | 1,140 | 1,120 | 1,140 | 342,000 |
| 1993/06/24 | 1,100 | 1,130 | 1,100 | 1,120 | 339,000 |
| 1993/06/23 | 1,110 | 1,120 | 1,090 | 1,100 | 523,000 |
| 1993/06/22 | 1,120 | 1,120 | 1,100 | 1,100 | 314,000 |
| 1993/06/21 | 1,100 | 1,110 | 1,090 | 1,110 | 549,000 |
| 1993/06/18 | 1,130 | 1,130 | 1,110 | 1,120 | 557,000 |
| 1993/06/17 | 1,130 | 1,130 | 1,110 | 1,110 | 437,000 |
| 1993/06/16 | 1,140 | 1,150 | 1,120 | 1,140 | 408,000 |
| 1993/06/15 | 1,150 | 1,160 | 1,130 | 1,130 | 757,000 |
| 1993/06/14 | 1,170 | 1,170 | 1,150 | 1,160 | 495,000 |
| 1993/06/11 | 1,180 | 1,180 | 1,150 | 1,170 | 1,526,000 |
| 1993/06/10 | 1,170 | 1,180 | 1,150 | 1,160 | 502,000 |
| 1993/06/08 | 1,180 | 1,180 | 1,160 | 1,160 | 753,000 |
| 1993/06/07 | 1,180 | 1,210 | 1,180 | 1,180 | 1,150,000 |
| 1993/06/04 | 1,190 | 1,200 | 1,170 | 1,170 | 664,000 |
| 1993/06/03 | 1,180 | 1,220 | 1,180 | 1,200 | 1,430,000 |
| 1993/06/02 | 1,180 | 1,200 | 1,170 | 1,200 | 1,519,000 |
| 1993/06/01 | 1,150 | 1,210 | 1,150 | 1,200 | 3,251,000 |
| 1993/05/31 | 1,160 | 1,180 | 1,130 | 1,150 | 1,219,000 |
| 1993/05/28 | 1,140 | 1,180 | 1,120 | 1,180 | 1,367,000 |
| 1993/05/27 | 1,130 | 1,140 | 1,110 | 1,140 | 840,000 |
| 1993/05/26 | 1,110 | 1,140 | 1,100 | 1,130 | 974,000 |
| 1993/05/25 | 1,140 | 1,150 | 1,130 | 1,130 | 906,000 |
| 1993/05/24 | 1,140 | 1,160 | 1,130 | 1,160 | 1,077,000 |
| 1993/05/21 | 1,100 | 1,110 | 1,100 | 1,100 | 455,000 |
| 1993/05/20 | 1,120 | 1,130 | 1,100 | 1,110 | 694,000 |
| 1993/05/19 | 1,110 | 1,130 | 1,100 | 1,120 | 601,000 |
| 1993/05/18 | 1,130 | 1,140 | 1,100 | 1,110 | 1,069,000 |
| 1993/05/17 | 1,150 | 1,150 | 1,130 | 1,130 | 527,000 |
| 1993/05/14 | 1,160 | 1,160 | 1,140 | 1,150 | 880,000 |
| 1993/05/13 | 1,150 | 1,170 | 1,130 | 1,160 | 742,000 |
| 1993/05/12 | 1,160 | 1,160 | 1,130 | 1,130 | 939,000 |
| 1993/05/11 | 1,170 | 1,190 | 1,150 | 1,160 | 1,030,000 |
| 1993/05/10 | 1,140 | 1,180 | 1,130 | 1,180 | 982,000 |
| 1993/05/07 | 1,140 | 1,140 | 1,120 | 1,140 | 783,000 |
| 1993/05/06 | 1,170 | 1,180 | 1,120 | 1,130 | 1,499,000 |
| 1993/04/30 | 1,170 | 1,180 | 1,160 | 1,160 | 812,000 |
| 1993/04/28 | 1,190 | 1,200 | 1,170 | 1,170 | 660,000 |
| 1993/04/27 | 1,160 | 1,190 | 1,160 | 1,170 | 579,000 |
| 1993/04/26 | 1,170 | 1,180 | 1,160 | 1,160 | 318,000 |
| 1993/04/23 | 1,170 | 1,190 | 1,170 | 1,190 | 426,000 |
| 1993/04/22 | 1,190 | 1,210 | 1,170 | 1,170 | 360,000 |
| 1993/04/21 | 1,190 | 1,190 | 1,170 | 1,180 | 204,000 |
| 1993/04/20 | 1,180 | 1,200 | 1,170 | 1,170 | 355,000 |
| 1993/04/19 | 1,210 | 1,210 | 1,180 | 1,180 | 430,000 |
| 1993/04/16 | 1,210 | 1,220 | 1,200 | 1,220 | 765,000 |
| 1993/04/15 | 1,220 | 1,220 | 1,200 | 1,200 | 443,000 |
| 1993/04/14 | 1,220 | 1,230 | 1,210 | 1,230 | 906,000 |
| 1993/04/13 | 1,170 | 1,250 | 1,170 | 1,250 | 1,927,000 |
| 1993/04/12 | 1,160 | 1,170 | 1,150 | 1,170 | 930,000 |
| 1993/04/09 | 1,140 | 1,150 | 1,130 | 1,150 | 1,155,000 |
| 1993/04/08 | 1,130 | 1,150 | 1,120 | 1,140 | 1,278,000 |
| 1993/04/07 | 1,100 | 1,140 | 1,100 | 1,110 | 1,312,000 |
| 1993/04/06 | 1,110 | 1,110 | 1,080 | 1,100 | 601,000 |
| 1993/04/05 | 1,080 | 1,130 | 1,070 | 1,120 | 1,214,000 |
| 1993/04/02 | 1,090 | 1,120 | 1,060 | 1,070 | 1,154,000 |
| 1993/04/01 | 1,080 | 1,090 | 1,050 | 1,080 | 539,000 |
| 1993/03/31 | 1,080 | 1,090 | 1,070 | 1,080 | 511,000 |
| 1993/03/30 | 1,080 | 1,090 | 1,060 | 1,080 | 363,000 |
| 1993/03/29 | 1,090 | 1,090 | 1,060 | 1,070 | 342,000 |
| 1993/03/26 | 1,100 | 1,110 | 1,080 | 1,090 | 526,000 |
| 1993/03/25 | 1,080 | 1,100 | 1,080 | 1,100 | 494,000 |
| 1993/03/24 | 1,080 | 1,110 | 1,080 | 1,080 | 1,021,000 |
| 1993/03/23 | 1,080 | 1,090 | 1,060 | 1,060 | 390,000 |
| 1993/03/22 | 1,090 | 1,100 | 1,080 | 1,090 | 273,000 |
| 1993/03/19 | 1,100 | 1,100 | 1,060 | 1,060 | 548,000 |
| 1993/03/18 | 1,080 | 1,110 | 1,080 | 1,100 | 561,000 |
| 1993/03/17 | 1,080 | 1,080 | 1,060 | 1,080 | 240,000 |
| 1993/03/16 | 1,080 | 1,080 | 1,060 | 1,080 | 317,000 |
| 1993/03/15 | 1,060 | 1,080 | 1,050 | 1,080 | 258,000 |
| 1993/03/12 | 1,040 | 1,060 | 1,040 | 1,060 | 1,789,000 |
| 1993/03/11 | 1,070 | 1,070 | 1,040 | 1,060 | 404,000 |
| 1993/03/10 | 1,080 | 1,090 | 1,060 | 1,060 | 595,000 |
| 1993/03/09 | 1,080 | 1,100 | 1,060 | 1,060 | 1,455,000 |
| 1993/03/08 | 1,010 | 1,060 | 1,010 | 1,060 | 1,016,000 |
| 1993/03/05 | 1,020 | 1,020 | 1,010 | 1,010 | 406,000 |
| 1993/03/04 | 1,020 | 1,020 | 1,010 | 1,020 | 338,000 |
| 1993/03/03 | 1,020 | 1,040 | 1,010 | 1,030 | 583,000 |
| 1993/03/02 | 1,020 | 1,030 | 1,020 | 1,020 | 171,000 |
| 1993/03/01 | 1,030 | 1,030 | 1,020 | 1,020 | 107,000 |
| 1993/02/26 | 1,030 | 1,040 | 1,020 | 1,020 | 244,000 |
| 1993/02/25 | 1,040 | 1,040 | 1,030 | 1,040 | 447,000 |
| 1993/02/24 | 1,030 | 1,040 | 1,020 | 1,020 | 363,000 |
| 1993/02/23 | 1,030 | 1,030 | 1,020 | 1,030 | 388,000 |
| 1993/02/22 | 1,010 | 1,040 | 1,010 | 1,030 | 624,000 |
| 1993/02/19 | 1,010 | 1,020 | 1,010 | 1,010 | 458,000 |
| 1993/02/18 | 1,020 | 1,030 | 1,000 | 1,010 | 860,000 |
| 1993/02/17 | 1,010 | 1,020 | 1,000 | 1,020 | 477,000 |
| 1993/02/16 | 1,020 | 1,030 | 1,010 | 1,010 | 158,000 |
| 1993/02/15 | 1,010 | 1,030 | 1,010 | 1,030 | 283,000 |
| 1993/02/12 | 1,030 | 1,030 | 1,010 | 1,010 | 671,000 |
| 1993/02/10 | 1,020 | 1,020 | 1,010 | 1,020 | 296,000 |
| 1993/02/09 | 1,020 | 1,020 | 1,000 | 1,010 | 413,000 |
| 1993/02/08 | 1,040 | 1,040 | 1,020 | 1,030 | 255,000 |
| 1993/02/05 | 1,020 | 1,040 | 1,020 | 1,040 | 526,000 |
| 1993/02/04 | 1,030 | 1,040 | 1,000 | 1,000 | 759,000 |
| 1993/02/03 | 1,030 | 1,040 | 1,020 | 1,020 | 421,000 |
| 1993/02/02 | 1,030 | 1,040 | 1,020 | 1,030 | 162,000 |
| 1993/02/01 | 1,040 | 1,040 | 1,020 | 1,040 | 144,000 |
| 1993/01/29 | 1,040 | 1,050 | 1,030 | 1,030 | 682,000 |
| 1993/01/28 | 1,020 | 1,040 | 1,020 | 1,040 | 591,000 |
| 1993/01/27 | 1,020 | 1,020 | 1,010 | 1,020 | 372,000 |
| 1993/01/26 | 999 | 1,020 | 996 | 1,020 | 347,000 |
| 1993/01/25 | 996 | 999 | 995 | 996 | 374,000 |
| 1993/01/22 | 1,010 | 1,020 | 996 | 996 | 329,000 |
| 1993/01/21 | 1,000 | 1,010 | 997 | 1,010 | 249,000 |
| 1993/01/20 | 1,010 | 1,010 | 1,000 | 1,000 | 196,000 |
| 1993/01/19 | 1,010 | 1,020 | 1,010 | 1,010 | 113,000 |
| 1993/01/18 | 990 | 1,010 | 990 | 1,010 | 243,000 |
| 1993/01/14 | 999 | 1,000 | 990 | 990 | 293,000 |
| 1993/01/13 | 1,010 | 1,010 | 1,000 | 1,000 | 202,000 |
| 1993/01/12 | 1,000 | 1,020 | 1,000 | 1,020 | 332,000 |
| 1993/01/11 | 1,020 | 1,020 | 1,000 | 1,000 | 318,000 |
| 1993/01/08 | 1,000 | 1,020 | 1,000 | 1,000 | 507,000 |
| 1993/01/07 | 1,010 | 1,020 | 1,010 | 1,020 | 302,000 |
| 1993/01/06 | 1,010 | 1,010 | 1,000 | 1,010 | 358,000 |
| 1993/01/05 | 1,020 | 1,020 | 1,000 | 1,010 | 254,000 |
| 1993/01/04 | 1,030 | 1,040 | 1,010 | 1,030 | 102,000 |