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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,130 | 1,140 | 1,120 | 1,130 | 484,000 |
| 1995/12/28 | 1,130 | 1,130 | 1,110 | 1,120 | 1,550,000 |
| 1995/12/27 | 1,140 | 1,150 | 1,120 | 1,130 | 670,000 |
| 1995/12/26 | 1,140 | 1,140 | 1,120 | 1,130 | 1,032,000 |
| 1995/12/25 | 1,100 | 1,130 | 1,100 | 1,120 | 2,127,000 |
| 1995/12/22 | 1,070 | 1,080 | 1,060 | 1,080 | 1,468,000 |
| 1995/12/21 | 1,040 | 1,060 | 1,040 | 1,050 | 311,000 |
| 1995/12/20 | 1,060 | 1,060 | 1,040 | 1,040 | 283,000 |
| 1995/12/19 | 1,060 | 1,060 | 1,050 | 1,050 | 176,000 |
| 1995/12/18 | 1,060 | 1,060 | 1,050 | 1,060 | 117,000 |
| 1995/12/15 | 1,060 | 1,060 | 1,050 | 1,060 | 759,000 |
| 1995/12/14 | 1,060 | 1,060 | 1,050 | 1,060 | 281,000 |
| 1995/12/13 | 1,050 | 1,070 | 1,050 | 1,060 | 350,000 |
| 1995/12/12 | 1,060 | 1,070 | 1,050 | 1,050 | 436,000 |
| 1995/12/11 | 1,060 | 1,070 | 1,050 | 1,060 | 227,000 |
| 1995/12/08 | 1,060 | 1,070 | 1,050 | 1,060 | 2,133,000 |
| 1995/12/07 | 1,050 | 1,060 | 1,050 | 1,060 | 767,000 |
| 1995/12/06 | 1,040 | 1,050 | 1,040 | 1,050 | 756,000 |
| 1995/12/05 | 1,030 | 1,040 | 1,020 | 1,030 | 626,000 |
| 1995/12/04 | 1,040 | 1,040 | 1,020 | 1,030 | 685,000 |
| 1995/12/01 | 1,040 | 1,040 | 1,020 | 1,030 | 978,000 |
| 1995/11/30 | 1,030 | 1,040 | 1,030 | 1,040 | 529,000 |
| 1995/11/29 | 1,030 | 1,040 | 1,020 | 1,030 | 531,000 |
| 1995/11/28 | 1,020 | 1,040 | 1,020 | 1,030 | 861,000 |
| 1995/11/27 | 1,020 | 1,030 | 1,010 | 1,020 | 530,000 |
| 1995/11/24 | 1,010 | 1,020 | 1,010 | 1,020 | 440,000 |
| 1995/11/22 | 1,030 | 1,030 | 1,000 | 1,010 | 1,212,000 |
| 1995/11/21 | 1,020 | 1,040 | 1,020 | 1,040 | 1,460,000 |
| 1995/11/20 | 995 | 1,030 | 994 | 1,020 | 1,438,000 |
| 1995/11/17 | 997 | 999 | 992 | 995 | 340,000 |
| 1995/11/16 | 972 | 987 | 972 | 982 | 214,000 |
| 1995/11/15 | 985 | 995 | 971 | 975 | 384,000 |
| 1995/11/14 | 982 | 995 | 977 | 985 | 184,000 |
| 1995/11/13 | 987 | 987 | 975 | 979 | 247,000 |
| 1995/11/10 | 985 | 997 | 983 | 993 | 288,000 |
| 1995/11/09 | 983 | 991 | 979 | 979 | 294,000 |
| 1995/11/08 | 986 | 999 | 986 | 992 | 300,000 |
| 1995/11/07 | 991 | 995 | 976 | 980 | 624,000 |
| 1995/11/06 | 997 | 1,010 | 995 | 995 | 362,000 |
| 1995/11/02 | 994 | 1,000 | 992 | 993 | 529,000 |
| 1995/11/01 | 1,000 | 1,000 | 990 | 992 | 398,000 |
| 1995/10/31 | 1,000 | 1,010 | 992 | 1,010 | 332,000 |
| 1995/10/30 | 1,000 | 1,010 | 999 | 1,000 | 488,000 |
| 1995/10/27 | 1,000 | 1,010 | 1,000 | 1,000 | 481,000 |
| 1995/10/26 | 1,000 | 1,010 | 1,000 | 1,000 | 471,000 |
| 1995/10/25 | 1,010 | 1,010 | 1,000 | 1,000 | 237,000 |
| 1995/10/24 | 1,020 | 1,020 | 1,000 | 1,000 | 399,000 |
| 1995/10/23 | 1,020 | 1,030 | 1,010 | 1,030 | 190,000 |
| 1995/10/20 | 1,020 | 1,030 | 1,010 | 1,030 | 199,000 |
| 1995/10/19 | 1,010 | 1,020 | 1,010 | 1,020 | 478,000 |
| 1995/10/18 | 1,020 | 1,030 | 1,010 | 1,020 | 385,000 |
| 1995/10/17 | 1,020 | 1,030 | 1,010 | 1,020 | 476,000 |
| 1995/10/16 | 1,020 | 1,030 | 1,010 | 1,010 | 658,000 |
| 1995/10/13 | 1,020 | 1,030 | 1,020 | 1,020 | 421,000 |
| 1995/10/12 | 1,020 | 1,030 | 1,010 | 1,020 | 500,000 |
| 1995/10/11 | 1,030 | 1,040 | 1,020 | 1,020 | 266,000 |
| 1995/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 298,000 |
| 1995/10/06 | 1,020 | 1,040 | 1,010 | 1,040 | 905,000 |
| 1995/10/05 | 1,010 | 1,020 | 1,000 | 1,020 | 188,000 |
| 1995/10/04 | 1,010 | 1,010 | 1,000 | 1,000 | 113,000 |
| 1995/10/03 | 999 | 1,010 | 999 | 1,010 | 398,000 |
| 1995/10/02 | 1,000 | 1,000 | 990 | 999 | 139,000 |
| 1995/09/29 | 991 | 1,010 | 991 | 991 | 191,000 |
| 1995/09/28 | 999 | 1,010 | 991 | 991 | 454,000 |
| 1995/09/27 | 982 | 990 | 982 | 990 | 251,000 |
| 1995/09/26 | 981 | 995 | 981 | 981 | 244,000 |
| 1995/09/25 | 1,000 | 1,000 | 972 | 980 | 219,000 |
| 1995/09/22 | 1,000 | 1,010 | 985 | 990 | 986,000 |
| 1995/09/21 | 990 | 998 | 990 | 997 | 297,000 |
| 1995/09/20 | 1,020 | 1,020 | 993 | 1,000 | 484,000 |
| 1995/09/19 | 1,000 | 1,020 | 999 | 1,020 | 528,000 |
| 1995/09/18 | 1,020 | 1,020 | 1,000 | 1,000 | 745,000 |
| 1995/09/14 | 1,000 | 1,010 | 994 | 1,010 | 530,000 |
| 1995/09/13 | 990 | 1,000 | 990 | 999 | 251,000 |
| 1995/09/12 | 980 | 995 | 980 | 992 | 645,000 |
| 1995/09/11 | 980 | 982 | 976 | 977 | 668,000 |
| 1995/09/08 | 1,010 | 1,010 | 975 | 977 | 3,252,000 |
| 1995/09/07 | 964 | 972 | 956 | 965 | 494,000 |
| 1995/09/06 | 988 | 990 | 972 | 972 | 479,000 |
| 1995/09/05 | 990 | 995 | 981 | 992 | 603,000 |
| 1995/09/04 | 1,000 | 1,010 | 992 | 1,000 | 868,000 |
| 1995/09/01 | 976 | 999 | 976 | 995 | 538,000 |
| 1995/08/31 | 971 | 983 | 971 | 981 | 651,000 |
| 1995/08/30 | 984 | 989 | 970 | 970 | 736,000 |
| 1995/08/29 | 968 | 984 | 965 | 976 | 443,000 |
| 1995/08/28 | 957 | 968 | 950 | 965 | 267,000 |
| 1995/08/25 | 950 | 957 | 945 | 957 | 665,000 |
| 1995/08/24 | 941 | 946 | 936 | 940 | 379,000 |
| 1995/08/23 | 948 | 950 | 940 | 941 | 814,000 |
| 1995/08/22 | 945 | 948 | 934 | 945 | 1,184,000 |
| 1995/08/21 | 945 | 950 | 930 | 940 | 610,000 |
| 1995/08/18 | 957 | 957 | 943 | 945 | 1,192,000 |
| 1995/08/17 | 965 | 965 | 951 | 957 | 669,000 |
| 1995/08/16 | 960 | 972 | 951 | 969 | 1,565,000 |
| 1995/08/15 | 916 | 943 | 915 | 938 | 880,000 |
| 1995/08/14 | 920 | 925 | 913 | 918 | 358,000 |
| 1995/08/11 | 930 | 930 | 910 | 914 | 702,000 |
| 1995/08/10 | 929 | 930 | 920 | 920 | 448,000 |
| 1995/08/09 | 929 | 935 | 928 | 929 | 489,000 |
| 1995/08/08 | 935 | 935 | 925 | 934 | 335,000 |
| 1995/08/07 | 947 | 947 | 925 | 934 | 396,000 |
| 1995/08/04 | 945 | 945 | 936 | 937 | 213,000 |
| 1995/08/03 | 955 | 957 | 934 | 936 | 1,005,000 |
| 1995/08/02 | 942 | 950 | 940 | 945 | 373,000 |
| 1995/08/01 | 943 | 945 | 932 | 945 | 189,000 |
| 1995/07/31 | 940 | 945 | 936 | 945 | 395,000 |
| 1995/07/28 | 946 | 949 | 935 | 936 | 419,000 |
| 1995/07/27 | 940 | 959 | 939 | 946 | 254,000 |
| 1995/07/26 | 947 | 949 | 939 | 949 | 254,000 |
| 1995/07/25 | 954 | 955 | 947 | 950 | 213,000 |
| 1995/07/24 | 945 | 955 | 944 | 955 | 320,000 |
| 1995/07/21 | 954 | 959 | 950 | 954 | 202,000 |
| 1995/07/20 | 940 | 960 | 940 | 953 | 177,000 |
| 1995/07/19 | 950 | 950 | 946 | 950 | 348,000 |
| 1995/07/18 | 970 | 970 | 951 | 960 | 340,000 |
| 1995/07/17 | 953 | 970 | 953 | 960 | 329,000 |
| 1995/07/14 | 952 | 953 | 946 | 953 | 528,000 |
| 1995/07/13 | 954 | 962 | 946 | 956 | 253,000 |
| 1995/07/12 | 956 | 965 | 952 | 956 | 463,000 |
| 1995/07/11 | 944 | 950 | 937 | 946 | 428,000 |
| 1995/07/10 | 964 | 970 | 944 | 944 | 661,000 |
| 1995/07/07 | 936 | 955 | 931 | 934 | 1,135,000 |
| 1995/07/06 | 920 | 925 | 918 | 922 | 257,000 |
| 1995/07/05 | 921 | 925 | 918 | 920 | 178,000 |
| 1995/07/04 | 918 | 923 | 917 | 918 | 386,000 |
| 1995/07/03 | 930 | 930 | 920 | 924 | 302,000 |
| 1995/06/30 | 926 | 933 | 921 | 921 | 315,000 |
| 1995/06/29 | 940 | 947 | 926 | 926 | 477,000 |
| 1995/06/28 | 933 | 946 | 932 | 936 | 359,000 |
| 1995/06/27 | 943 | 947 | 931 | 935 | 348,000 |
| 1995/06/26 | 950 | 955 | 942 | 942 | 109,000 |
| 1995/06/23 | 931 | 945 | 931 | 940 | 315,000 |
| 1995/06/22 | 925 | 930 | 924 | 928 | 741,000 |
| 1995/06/21 | 920 | 927 | 915 | 924 | 745,000 |
| 1995/06/20 | 927 | 928 | 920 | 921 | 376,000 |
| 1995/06/19 | 924 | 929 | 923 | 927 | 212,000 |
| 1995/06/16 | 942 | 944 | 921 | 929 | 982,000 |
| 1995/06/15 | 939 | 943 | 925 | 940 | 830,000 |
| 1995/06/14 | 936 | 942 | 935 | 939 | 427,000 |
| 1995/06/13 | 945 | 946 | 940 | 943 | 535,000 |
| 1995/06/12 | 947 | 954 | 945 | 949 | 429,000 |
| 1995/06/09 | 942 | 960 | 941 | 947 | 1,531,000 |
| 1995/06/08 | 958 | 962 | 954 | 960 | 317,000 |
| 1995/06/07 | 953 | 963 | 952 | 960 | 485,000 |
| 1995/06/06 | 953 | 955 | 952 | 953 | 173,000 |
| 1995/06/05 | 947 | 949 | 947 | 949 | 133,000 |
| 1995/06/02 | 941 | 952 | 941 | 947 | 228,000 |
| 1995/06/01 | 944 | 947 | 941 | 945 | 256,000 |
| 1995/05/31 | 944 | 944 | 935 | 937 | 530,000 |
| 1995/05/30 | 946 | 959 | 946 | 959 | 143,000 |
| 1995/05/29 | 940 | 947 | 940 | 946 | 144,000 |
| 1995/05/26 | 942 | 953 | 942 | 953 | 163,000 |
| 1995/05/25 | 956 | 958 | 953 | 954 | 361,000 |
| 1995/05/24 | 955 | 955 | 950 | 953 | 241,000 |
| 1995/05/23 | 951 | 956 | 947 | 955 | 355,000 |
| 1995/05/22 | 957 | 957 | 948 | 951 | 310,000 |
| 1995/05/19 | 968 | 968 | 962 | 967 | 275,000 |
| 1995/05/18 | 977 | 977 | 966 | 974 | 384,000 |
| 1995/05/17 | 971 | 972 | 967 | 968 | 336,000 |
| 1995/05/16 | 968 | 970 | 963 | 967 | 474,000 |
| 1995/05/15 | 970 | 970 | 961 | 966 | 479,000 |
| 1995/05/12 | 978 | 981 | 961 | 967 | 1,319,000 |
| 1995/05/11 | 994 | 994 | 976 | 976 | 616,000 |
| 1995/05/10 | 1,000 | 1,010 | 991 | 994 | 616,000 |
| 1995/05/09 | 1,020 | 1,030 | 999 | 1,010 | 1,271,000 |
| 1995/05/08 | 1,000 | 1,000 | 996 | 996 | 426,000 |
| 1995/05/02 | 1,000 | 1,010 | 996 | 1,000 | 427,000 |
| 1995/05/01 | 1,000 | 1,000 | 999 | 1,000 | 130,000 |
| 1995/04/28 | 1,000 | 1,010 | 995 | 999 | 382,000 |
| 1995/04/27 | 1,010 | 1,010 | 996 | 999 | 376,000 |
| 1995/04/26 | 1,000 | 1,010 | 997 | 1,000 | 503,000 |
| 1995/04/25 | 1,000 | 1,020 | 1,000 | 1,000 | 808,000 |
| 1995/04/24 | 1,000 | 1,010 | 995 | 998 | 578,000 |
| 1995/04/21 | 1,010 | 1,010 | 1,000 | 1,000 | 598,000 |
| 1995/04/20 | 1,000 | 1,010 | 1,000 | 1,000 | 554,000 |
| 1995/04/19 | 995 | 1,010 | 991 | 1,010 | 655,000 |
| 1995/04/18 | 1,000 | 1,020 | 1,000 | 1,000 | 280,000 |
| 1995/04/17 | 991 | 1,020 | 991 | 1,010 | 677,000 |
| 1995/04/14 | 1,010 | 1,020 | 993 | 995 | 893,000 |
| 1995/04/13 | 1,020 | 1,030 | 1,010 | 1,020 | 499,000 |
| 1995/04/12 | 1,000 | 1,020 | 1,000 | 1,010 | 525,000 |
| 1995/04/11 | 1,010 | 1,010 | 1,000 | 1,000 | 239,000 |
| 1995/04/10 | 996 | 1,010 | 990 | 1,010 | 409,000 |
| 1995/04/07 | 990 | 997 | 985 | 996 | 433,000 |
| 1995/04/06 | 990 | 1,000 | 990 | 997 | 405,000 |
| 1995/04/05 | 990 | 995 | 982 | 995 | 309,000 |
| 1995/04/04 | 992 | 997 | 983 | 987 | 687,000 |
| 1995/04/03 | 999 | 999 | 971 | 982 | 626,000 |
| 1995/03/31 | 1,020 | 1,020 | 1,000 | 1,010 | 1,379,000 |
| 1995/03/30 | 997 | 1,010 | 995 | 1,000 | 544,000 |
| 1995/03/29 | 1,000 | 1,010 | 993 | 1,000 | 624,000 |
| 1995/03/28 | 970 | 1,010 | 968 | 995 | 432,000 |
| 1995/03/27 | 965 | 970 | 960 | 963 | 743,000 |
| 1995/03/24 | 977 | 977 | 962 | 965 | 589,000 |
| 1995/03/23 | 965 | 985 | 962 | 977 | 1,353,000 |
| 1995/03/22 | 970 | 975 | 965 | 965 | 351,000 |
| 1995/03/20 | 971 | 978 | 970 | 970 | 234,000 |
| 1995/03/17 | 977 | 980 | 970 | 978 | 580,000 |
| 1995/03/16 | 977 | 980 | 972 | 976 | 421,000 |
| 1995/03/15 | 970 | 977 | 968 | 971 | 572,000 |
| 1995/03/14 | 977 | 977 | 967 | 968 | 628,000 |
| 1995/03/13 | 980 | 985 | 970 | 985 | 617,000 |
| 1995/03/10 | 984 | 996 | 977 | 977 | 1,908,000 |
| 1995/03/09 | 995 | 997 | 989 | 989 | 372,000 |
| 1995/03/08 | 990 | 1,000 | 987 | 988 | 328,000 |
| 1995/03/07 | 1,000 | 1,010 | 998 | 1,000 | 413,000 |
| 1995/03/06 | 1,000 | 1,010 | 1,000 | 1,010 | 254,000 |
| 1995/03/03 | 998 | 1,020 | 998 | 1,010 | 577,000 |
| 1995/03/02 | 1,000 | 1,010 | 996 | 1,000 | 596,000 |
| 1995/03/01 | 990 | 990 | 971 | 980 | 1,048,000 |
| 1995/02/28 | 995 | 1,010 | 995 | 1,000 | 909,000 |
| 1995/02/27 | 980 | 995 | 951 | 995 | 1,567,000 |
| 1995/02/24 | 1,020 | 1,030 | 1,000 | 1,000 | 1,124,000 |
| 1995/02/23 | 1,030 | 1,030 | 1,020 | 1,030 | 645,000 |
| 1995/02/22 | 1,020 | 1,040 | 1,020 | 1,030 | 758,000 |
| 1995/02/21 | 1,020 | 1,030 | 1,020 | 1,020 | 850,000 |
| 1995/02/20 | 1,030 | 1,030 | 1,020 | 1,020 | 505,000 |
| 1995/02/17 | 1,020 | 1,030 | 1,010 | 1,030 | 1,159,000 |
| 1995/02/16 | 1,030 | 1,030 | 1,010 | 1,030 | 1,210,000 |
| 1995/02/15 | 1,050 | 1,050 | 1,030 | 1,030 | 575,000 |
| 1995/02/14 | 1,050 | 1,050 | 1,040 | 1,050 | 536,000 |
| 1995/02/13 | 1,050 | 1,050 | 1,040 | 1,050 | 1,946,000 |
| 1995/02/10 | 1,050 | 1,060 | 1,040 | 1,040 | 2,153,000 |
| 1995/02/09 | 1,040 | 1,050 | 1,030 | 1,030 | 385,000 |
| 1995/02/08 | 1,060 | 1,070 | 1,050 | 1,060 | 702,000 |
| 1995/02/07 | 1,070 | 1,080 | 1,060 | 1,080 | 733,000 |
| 1995/02/06 | 1,050 | 1,060 | 1,050 | 1,060 | 377,000 |
| 1995/02/03 | 1,040 | 1,060 | 1,040 | 1,060 | 376,000 |
| 1995/02/02 | 1,020 | 1,030 | 1,020 | 1,030 | 230,000 |
| 1995/02/01 | 1,030 | 1,030 | 1,010 | 1,010 | 388,000 |
| 1995/01/31 | 1,050 | 1,050 | 1,030 | 1,030 | 244,000 |
| 1995/01/30 | 1,020 | 1,040 | 1,020 | 1,030 | 448,000 |
| 1995/01/27 | 1,020 | 1,030 | 1,010 | 1,010 | 690,000 |
| 1995/01/26 | 1,030 | 1,030 | 995 | 999 | 1,330,000 |
| 1995/01/25 | 1,030 | 1,040 | 1,010 | 1,020 | 1,402,000 |
| 1995/01/24 | 1,040 | 1,060 | 1,030 | 1,030 | 1,336,000 |
| 1995/01/23 | 1,090 | 1,090 | 1,040 | 1,060 | 1,401,000 |
| 1995/01/20 | 1,100 | 1,110 | 1,090 | 1,090 | 495,000 |
| 1995/01/19 | 1,130 | 1,140 | 1,120 | 1,120 | 844,000 |
| 1995/01/18 | 1,140 | 1,150 | 1,130 | 1,130 | 676,000 |
| 1995/01/17 | 1,160 | 1,160 | 1,140 | 1,150 | 612,000 |
| 1995/01/13 | 1,170 | 1,170 | 1,150 | 1,160 | 854,000 |
| 1995/01/12 | 1,180 | 1,180 | 1,160 | 1,170 | 334,000 |
| 1995/01/11 | 1,170 | 1,180 | 1,170 | 1,170 | 394,000 |
| 1995/01/10 | 1,170 | 1,170 | 1,160 | 1,170 | 239,000 |
| 1995/01/09 | 1,170 | 1,170 | 1,160 | 1,170 | 283,000 |
| 1995/01/06 | 1,170 | 1,180 | 1,170 | 1,170 | 425,000 |
| 1995/01/05 | 1,190 | 1,190 | 1,170 | 1,180 | 526,000 |
| 1995/01/04 | 1,180 | 1,190 | 1,180 | 1,180 | 96,000 |