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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,090 | 1,090 | 1,080 | 1,080 | 294,000 |
| 1997/12/29 | 1,080 | 1,090 | 1,080 | 1,080 | 706,000 |
| 1997/12/26 | 1,080 | 1,090 | 1,080 | 1,090 | 392,000 |
| 1997/12/25 | 1,090 | 1,090 | 1,080 | 1,080 | 583,000 |
| 1997/12/24 | 1,090 | 1,090 | 1,080 | 1,080 | 420,000 |
| 1997/12/22 | 1,090 | 1,100 | 1,080 | 1,080 | 837,000 |
| 1997/12/19 | 1,090 | 1,100 | 1,080 | 1,090 | 912,000 |
| 1997/12/18 | 1,090 | 1,110 | 1,090 | 1,100 | 1,032,000 |
| 1997/12/17 | 1,090 | 1,110 | 1,090 | 1,090 | 1,050,000 |
| 1997/12/16 | 1,100 | 1,110 | 1,090 | 1,100 | 681,000 |
| 1997/12/15 | 1,090 | 1,110 | 1,090 | 1,110 | 1,282,000 |
| 1997/12/12 | 1,110 | 1,110 | 1,090 | 1,090 | 1,942,000 |
| 1997/12/11 | 1,100 | 1,100 | 1,090 | 1,090 | 449,000 |
| 1997/12/10 | 1,110 | 1,110 | 1,100 | 1,110 | 909,000 |
| 1997/12/09 | 1,100 | 1,110 | 1,090 | 1,110 | 679,000 |
| 1997/12/08 | 1,090 | 1,100 | 1,090 | 1,100 | 699,000 |
| 1997/12/05 | 1,100 | 1,110 | 1,100 | 1,100 | 477,000 |
| 1997/12/04 | 1,100 | 1,110 | 1,090 | 1,090 | 229,000 |
| 1997/12/03 | 1,110 | 1,110 | 1,100 | 1,110 | 386,000 |
| 1997/12/02 | 1,090 | 1,110 | 1,090 | 1,100 | 1,281,000 |
| 1997/12/01 | 1,080 | 1,100 | 1,080 | 1,090 | 414,000 |
| 1997/11/28 | 1,100 | 1,100 | 1,090 | 1,100 | 595,000 |
| 1997/11/27 | 1,090 | 1,100 | 1,090 | 1,100 | 499,000 |
| 1997/11/26 | 1,080 | 1,090 | 1,080 | 1,090 | 938,000 |
| 1997/11/25 | 1,080 | 1,090 | 1,070 | 1,070 | 1,888,000 |
| 1997/11/21 | 1,100 | 1,110 | 1,090 | 1,110 | 1,062,000 |
| 1997/11/20 | 1,100 | 1,100 | 1,090 | 1,100 | 609,000 |
| 1997/11/19 | 1,090 | 1,100 | 1,080 | 1,090 | 431,000 |
| 1997/11/18 | 1,080 | 1,100 | 1,080 | 1,090 | 1,218,000 |
| 1997/11/17 | 1,070 | 1,090 | 1,060 | 1,080 | 894,000 |
| 1997/11/14 | 1,060 | 1,070 | 1,060 | 1,060 | 1,412,000 |
| 1997/11/13 | 1,070 | 1,080 | 1,070 | 1,070 | 674,000 |
| 1997/11/12 | 1,080 | 1,090 | 1,070 | 1,070 | 633,000 |
| 1997/11/11 | 1,080 | 1,090 | 1,080 | 1,080 | 635,000 |
| 1997/11/10 | 1,080 | 1,090 | 1,070 | 1,080 | 602,000 |
| 1997/11/07 | 1,080 | 1,100 | 1,080 | 1,080 | 1,103,000 |
| 1997/11/06 | 1,090 | 1,100 | 1,080 | 1,100 | 619,000 |
| 1997/11/05 | 1,080 | 1,090 | 1,070 | 1,080 | 484,000 |
| 1997/11/04 | 1,080 | 1,080 | 1,070 | 1,070 | 360,000 |
| 1997/10/31 | 1,060 | 1,090 | 1,060 | 1,080 | 1,217,000 |
| 1997/10/30 | 1,070 | 1,080 | 1,060 | 1,080 | 607,000 |
| 1997/10/29 | 1,080 | 1,090 | 1,060 | 1,070 | 1,037,000 |
| 1997/10/28 | 1,060 | 1,080 | 1,050 | 1,070 | 1,000,000 |
| 1997/10/27 | 1,070 | 1,080 | 1,060 | 1,080 | 818,000 |
| 1997/10/24 | 1,050 | 1,070 | 1,040 | 1,060 | 995,000 |
| 1997/10/23 | 1,060 | 1,060 | 1,040 | 1,040 | 765,000 |
| 1997/10/22 | 1,040 | 1,060 | 1,040 | 1,050 | 975,000 |
| 1997/10/21 | 1,050 | 1,050 | 1,040 | 1,040 | 650,000 |
| 1997/10/20 | 1,060 | 1,070 | 1,040 | 1,040 | 1,199,000 |
| 1997/10/17 | 1,070 | 1,070 | 1,060 | 1,070 | 896,000 |
| 1997/10/16 | 1,060 | 1,070 | 1,060 | 1,060 | 279,000 |
| 1997/10/15 | 1,060 | 1,070 | 1,060 | 1,070 | 372,000 |
| 1997/10/14 | 1,050 | 1,070 | 1,050 | 1,060 | 344,000 |
| 1997/10/13 | 1,060 | 1,060 | 1,050 | 1,050 | 293,000 |
| 1997/10/09 | 1,060 | 1,070 | 1,050 | 1,050 | 861,000 |
| 1997/10/08 | 1,060 | 1,080 | 1,050 | 1,060 | 1,752,000 |
| 1997/10/07 | 1,070 | 1,070 | 1,060 | 1,060 | 187,000 |
| 1997/10/06 | 1,060 | 1,070 | 1,060 | 1,060 | 214,000 |
| 1997/10/03 | 1,070 | 1,080 | 1,060 | 1,060 | 692,000 |
| 1997/10/02 | 1,060 | 1,070 | 1,050 | 1,050 | 997,000 |
| 1997/10/01 | 1,060 | 1,070 | 1,050 | 1,060 | 749,000 |
| 1997/09/30 | 1,080 | 1,090 | 1,060 | 1,060 | 1,126,000 |
| 1997/09/29 | 1,080 | 1,080 | 1,070 | 1,080 | 444,000 |
| 1997/09/26 | 1,070 | 1,080 | 1,070 | 1,080 | 289,000 |
| 1997/09/25 | 1,070 | 1,080 | 1,070 | 1,080 | 596,000 |
| 1997/09/24 | 1,070 | 1,090 | 1,060 | 1,080 | 818,000 |
| 1997/09/22 | 1,050 | 1,060 | 1,050 | 1,050 | 333,000 |
| 1997/09/19 | 1,060 | 1,060 | 1,050 | 1,050 | 369,000 |
| 1997/09/18 | 1,060 | 1,070 | 1,050 | 1,060 | 522,000 |
| 1997/09/17 | 1,070 | 1,080 | 1,050 | 1,050 | 437,000 |
| 1997/09/16 | 1,070 | 1,080 | 1,060 | 1,070 | 512,000 |
| 1997/09/12 | 1,060 | 1,080 | 1,050 | 1,060 | 1,548,000 |
| 1997/09/11 | 1,070 | 1,070 | 1,060 | 1,060 | 630,000 |
| 1997/09/10 | 1,070 | 1,080 | 1,060 | 1,070 | 584,000 |
| 1997/09/09 | 1,070 | 1,080 | 1,070 | 1,070 | 330,000 |
| 1997/09/08 | 1,060 | 1,080 | 1,060 | 1,070 | 373,000 |
| 1997/09/05 | 1,060 | 1,070 | 1,060 | 1,060 | 273,000 |
| 1997/09/04 | 1,070 | 1,080 | 1,060 | 1,060 | 725,000 |
| 1997/09/03 | 1,080 | 1,080 | 1,070 | 1,070 | 530,000 |
| 1997/09/02 | 1,060 | 1,070 | 1,060 | 1,060 | 419,000 |
| 1997/09/01 | 1,070 | 1,070 | 1,060 | 1,060 | 488,000 |
| 1997/08/29 | 1,060 | 1,070 | 1,060 | 1,070 | 718,000 |
| 1997/08/28 | 1,070 | 1,070 | 1,060 | 1,060 | 492,000 |
| 1997/08/27 | 1,070 | 1,080 | 1,060 | 1,070 | 399,000 |
| 1997/08/26 | 1,080 | 1,090 | 1,080 | 1,080 | 330,000 |
| 1997/08/25 | 1,070 | 1,090 | 1,070 | 1,080 | 373,000 |
| 1997/08/22 | 1,070 | 1,080 | 1,070 | 1,070 | 791,000 |
| 1997/08/21 | 1,080 | 1,090 | 1,070 | 1,070 | 271,000 |
| 1997/08/20 | 1,070 | 1,090 | 1,060 | 1,080 | 467,000 |
| 1997/08/19 | 1,080 | 1,080 | 1,060 | 1,070 | 421,000 |
| 1997/08/18 | 1,070 | 1,080 | 1,060 | 1,060 | 431,000 |
| 1997/08/15 | 1,090 | 1,090 | 1,080 | 1,080 | 761,000 |
| 1997/08/14 | 1,080 | 1,090 | 1,080 | 1,080 | 351,000 |
| 1997/08/13 | 1,080 | 1,090 | 1,080 | 1,080 | 426,000 |
| 1997/08/12 | 1,090 | 1,100 | 1,080 | 1,090 | 463,000 |
| 1997/08/11 | 1,100 | 1,110 | 1,080 | 1,090 | 929,000 |
| 1997/08/08 | 1,100 | 1,110 | 1,100 | 1,100 | 451,000 |
| 1997/08/07 | 1,120 | 1,120 | 1,110 | 1,110 | 297,000 |
| 1997/08/06 | 1,120 | 1,130 | 1,100 | 1,120 | 668,000 |
| 1997/08/05 | 1,110 | 1,120 | 1,100 | 1,100 | 572,000 |
| 1997/08/04 | 1,130 | 1,140 | 1,110 | 1,110 | 347,000 |
| 1997/08/01 | 1,140 | 1,150 | 1,120 | 1,130 | 775,000 |
| 1997/07/31 | 1,140 | 1,150 | 1,140 | 1,140 | 401,000 |
| 1997/07/30 | 1,150 | 1,160 | 1,140 | 1,140 | 438,000 |
| 1997/07/29 | 1,160 | 1,160 | 1,150 | 1,150 | 629,000 |
| 1997/07/28 | 1,150 | 1,160 | 1,150 | 1,150 | 799,000 |
| 1997/07/25 | 1,150 | 1,150 | 1,140 | 1,150 | 598,000 |
| 1997/07/24 | 1,140 | 1,150 | 1,140 | 1,150 | 442,000 |
| 1997/07/23 | 1,140 | 1,140 | 1,130 | 1,140 | 282,000 |
| 1997/07/22 | 1,140 | 1,140 | 1,130 | 1,140 | 243,000 |
| 1997/07/18 | 1,140 | 1,140 | 1,130 | 1,130 | 192,000 |
| 1997/07/17 | 1,140 | 1,150 | 1,130 | 1,140 | 501,000 |
| 1997/07/16 | 1,140 | 1,140 | 1,130 | 1,140 | 364,000 |
| 1997/07/15 | 1,130 | 1,140 | 1,130 | 1,130 | 434,000 |
| 1997/07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 390,000 |
| 1997/07/11 | 1,140 | 1,150 | 1,130 | 1,130 | 454,000 |
| 1997/07/10 | 1,140 | 1,140 | 1,130 | 1,140 | 404,000 |
| 1997/07/09 | 1,140 | 1,150 | 1,120 | 1,140 | 721,000 |
| 1997/07/08 | 1,140 | 1,150 | 1,140 | 1,150 | 391,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,140 | 1,140 | 621,000 |
| 1997/07/04 | 1,160 | 1,170 | 1,150 | 1,160 | 983,000 |
| 1997/07/03 | 1,160 | 1,170 | 1,150 | 1,160 | 1,010,000 |
| 1997/07/02 | 1,150 | 1,160 | 1,140 | 1,150 | 640,000 |
| 1997/07/01 | 1,150 | 1,150 | 1,140 | 1,140 | 554,000 |
| 1997/06/30 | 1,140 | 1,160 | 1,140 | 1,140 | 333,000 |
| 1997/06/27 | 1,150 | 1,150 | 1,140 | 1,140 | 312,000 |
| 1997/06/26 | 1,150 | 1,160 | 1,140 | 1,150 | 936,000 |
| 1997/06/25 | 1,140 | 1,150 | 1,140 | 1,150 | 631,000 |
| 1997/06/24 | 1,140 | 1,140 | 1,130 | 1,140 | 833,000 |
| 1997/06/23 | 1,130 | 1,140 | 1,130 | 1,140 | 369,000 |
| 1997/06/20 | 1,130 | 1,140 | 1,130 | 1,140 | 652,000 |
| 1997/06/19 | 1,140 | 1,150 | 1,120 | 1,130 | 602,000 |
| 1997/06/18 | 1,140 | 1,150 | 1,130 | 1,150 | 354,000 |
| 1997/06/17 | 1,140 | 1,140 | 1,130 | 1,130 | 368,000 |
| 1997/06/16 | 1,140 | 1,140 | 1,130 | 1,140 | 610,000 |
| 1997/06/13 | 1,160 | 1,160 | 1,130 | 1,140 | 1,993,000 |
| 1997/06/12 | 1,140 | 1,160 | 1,140 | 1,140 | 525,000 |
| 1997/06/11 | 1,150 | 1,160 | 1,140 | 1,140 | 684,000 |
| 1997/06/10 | 1,150 | 1,160 | 1,140 | 1,150 | 636,000 |
| 1997/06/09 | 1,150 | 1,150 | 1,140 | 1,140 | 321,000 |
| 1997/06/06 | 1,140 | 1,150 | 1,140 | 1,140 | 444,000 |
| 1997/06/05 | 1,160 | 1,160 | 1,140 | 1,150 | 555,000 |
| 1997/06/04 | 1,150 | 1,160 | 1,140 | 1,160 | 876,000 |
| 1997/06/03 | 1,140 | 1,150 | 1,130 | 1,140 | 723,000 |
| 1997/06/02 | 1,120 | 1,140 | 1,120 | 1,130 | 684,000 |
| 1997/05/30 | 1,130 | 1,140 | 1,120 | 1,120 | 763,000 |
| 1997/05/29 | 1,120 | 1,130 | 1,110 | 1,130 | 729,000 |
| 1997/05/28 | 1,120 | 1,130 | 1,110 | 1,130 | 640,000 |
| 1997/05/27 | 1,120 | 1,130 | 1,120 | 1,120 | 436,000 |
| 1997/05/26 | 1,130 | 1,140 | 1,120 | 1,130 | 779,000 |
| 1997/05/23 | 1,140 | 1,140 | 1,120 | 1,120 | 556,000 |
| 1997/05/22 | 1,130 | 1,140 | 1,130 | 1,140 | 532,000 |
| 1997/05/21 | 1,150 | 1,160 | 1,120 | 1,140 | 1,688,000 |
| 1997/05/20 | 1,160 | 1,170 | 1,150 | 1,170 | 854,000 |
| 1997/05/19 | 1,150 | 1,160 | 1,150 | 1,160 | 814,000 |
| 1997/05/16 | 1,150 | 1,150 | 1,130 | 1,150 | 1,048,000 |
| 1997/05/15 | 1,160 | 1,160 | 1,130 | 1,150 | 1,280,000 |
| 1997/05/14 | 1,160 | 1,170 | 1,150 | 1,170 | 959,000 |
| 1997/05/13 | 1,180 | 1,190 | 1,160 | 1,160 | 1,545,000 |
| 1997/05/12 | 1,150 | 1,180 | 1,150 | 1,170 | 1,208,000 |
| 1997/05/09 | 1,180 | 1,180 | 1,150 | 1,170 | 1,813,000 |
| 1997/05/08 | 1,140 | 1,180 | 1,140 | 1,170 | 1,442,000 |
| 1997/05/07 | 1,150 | 1,160 | 1,150 | 1,150 | 2,640,000 |
| 1997/05/06 | 1,150 | 1,150 | 1,140 | 1,140 | 1,116,000 |
| 1997/05/02 | 1,120 | 1,140 | 1,120 | 1,140 | 1,054,000 |
| 1997/05/01 | 1,120 | 1,140 | 1,110 | 1,130 | 2,137,000 |
| 1997/04/30 | 1,100 | 1,120 | 1,090 | 1,120 | 1,316,000 |
| 1997/04/28 | 1,100 | 1,110 | 1,090 | 1,090 | 926,000 |
| 1997/04/25 | 1,090 | 1,110 | 1,080 | 1,100 | 1,491,000 |
| 1997/04/24 | 1,110 | 1,120 | 1,090 | 1,090 | 1,708,000 |
| 1997/04/23 | 1,100 | 1,120 | 1,100 | 1,110 | 2,032,000 |
| 1997/04/22 | 1,080 | 1,100 | 1,070 | 1,090 | 1,758,000 |
| 1997/04/21 | 1,050 | 1,090 | 1,050 | 1,080 | 2,405,000 |
| 1997/04/18 | 1,020 | 1,050 | 1,020 | 1,040 | 1,977,000 |
| 1997/04/17 | 1,010 | 1,020 | 1,010 | 1,010 | 495,000 |
| 1997/04/16 | 1,020 | 1,020 | 1,010 | 1,020 | 971,000 |
| 1997/04/15 | 1,010 | 1,020 | 1,000 | 1,010 | 466,000 |
| 1997/04/14 | 1,000 | 1,010 | 996 | 1,000 | 530,000 |
| 1997/04/11 | 998 | 1,010 | 990 | 1,010 | 1,138,000 |
| 1997/04/10 | 1,000 | 1,010 | 995 | 995 | 842,000 |
| 1997/04/09 | 1,000 | 1,000 | 995 | 996 | 501,000 |
| 1997/04/08 | 994 | 1,010 | 989 | 997 | 392,000 |
| 1997/04/07 | 994 | 998 | 988 | 989 | 601,000 |
| 1997/04/04 | 1,000 | 1,010 | 990 | 994 | 542,000 |
| 1997/04/03 | 995 | 1,000 | 990 | 1,000 | 759,000 |
| 1997/04/02 | 996 | 998 | 986 | 995 | 495,000 |
| 1997/04/01 | 1,000 | 1,010 | 987 | 999 | 722,000 |
| 1997/03/31 | 995 | 1,010 | 989 | 999 | 396,000 |
| 1997/03/28 | 1,000 | 1,010 | 995 | 998 | 270,000 |
| 1997/03/27 | 1,010 | 1,020 | 1,000 | 1,000 | 1,093,000 |
| 1997/03/26 | 1,000 | 1,020 | 996 | 1,010 | 657,000 |
| 1997/03/25 | 1,000 | 1,010 | 995 | 997 | 605,000 |
| 1997/03/24 | 1,010 | 1,020 | 990 | 996 | 781,000 |
| 1997/03/21 | 1,000 | 1,010 | 995 | 1,010 | 428,000 |
| 1997/03/19 | 1,010 | 1,010 | 1,000 | 1,010 | 394,000 |
| 1997/03/18 | 1,020 | 1,020 | 1,000 | 1,010 | 700,000 |
| 1997/03/17 | 1,020 | 1,020 | 1,010 | 1,010 | 525,000 |
| 1997/03/14 | 981 | 1,020 | 981 | 1,010 | 1,978,000 |
| 1997/03/13 | 1,000 | 1,020 | 1,000 | 1,000 | 552,000 |
| 1997/03/12 | 1,000 | 1,010 | 1,000 | 1,000 | 460,000 |
| 1997/03/11 | 1,000 | 1,010 | 989 | 992 | 540,000 |
| 1997/03/10 | 995 | 1,000 | 985 | 996 | 314,000 |
| 1997/03/07 | 983 | 995 | 980 | 985 | 455,000 |
| 1997/03/06 | 991 | 995 | 983 | 983 | 629,000 |
| 1997/03/05 | 1,000 | 1,000 | 986 | 988 | 567,000 |
| 1997/03/04 | 995 | 999 | 990 | 990 | 493,000 |
| 1997/03/03 | 1,000 | 1,010 | 991 | 991 | 715,000 |
| 1997/02/28 | 1,010 | 1,020 | 1,000 | 1,000 | 450,000 |
| 1997/02/27 | 1,010 | 1,020 | 1,010 | 1,020 | 262,000 |
| 1997/02/26 | 1,020 | 1,020 | 1,010 | 1,010 | 420,000 |
| 1997/02/25 | 1,010 | 1,020 | 1,000 | 1,020 | 566,000 |
| 1997/02/24 | 1,020 | 1,030 | 1,010 | 1,010 | 857,000 |
| 1997/02/21 | 1,020 | 1,030 | 1,020 | 1,020 | 395,000 |
| 1997/02/20 | 1,020 | 1,030 | 1,010 | 1,020 | 612,000 |
| 1997/02/19 | 1,010 | 1,020 | 1,000 | 1,020 | 709,000 |
| 1997/02/18 | 1,000 | 1,010 | 1,000 | 1,000 | 455,000 |
| 1997/02/17 | 992 | 1,010 | 992 | 1,000 | 690,000 |
| 1997/02/14 | 985 | 1,010 | 985 | 989 | 814,000 |
| 1997/02/13 | 990 | 991 | 980 | 985 | 780,000 |
| 1997/02/12 | 991 | 993 | 972 | 976 | 1,007,000 |
| 1997/02/10 | 992 | 994 | 986 | 991 | 484,000 |
| 1997/02/07 | 1,000 | 1,010 | 990 | 994 | 699,000 |
| 1997/02/06 | 1,010 | 1,020 | 1,000 | 1,000 | 512,000 |
| 1997/02/05 | 1,020 | 1,030 | 1,010 | 1,010 | 714,000 |
| 1997/02/04 | 1,020 | 1,030 | 1,010 | 1,010 | 1,003,000 |
| 1997/02/03 | 1,020 | 1,020 | 1,010 | 1,010 | 503,000 |
| 1997/01/31 | 1,010 | 1,020 | 1,000 | 1,020 | 378,000 |
| 1997/01/30 | 1,010 | 1,010 | 1,000 | 1,010 | 289,000 |
| 1997/01/29 | 1,010 | 1,020 | 1,000 | 1,020 | 428,000 |
| 1997/01/28 | 1,000 | 1,010 | 1,000 | 1,010 | 376,000 |
| 1997/01/27 | 1,000 | 1,010 | 998 | 1,000 | 304,000 |
| 1997/01/24 | 1,020 | 1,020 | 1,000 | 1,020 | 366,000 |
| 1997/01/23 | 1,010 | 1,020 | 1,010 | 1,010 | 138,000 |
| 1997/01/22 | 1,010 | 1,020 | 1,000 | 1,020 | 562,000 |
| 1997/01/21 | 996 | 1,010 | 996 | 1,010 | 466,000 |
| 1997/01/20 | 1,010 | 1,010 | 1,000 | 1,010 | 770,000 |
| 1997/01/17 | 1,010 | 1,020 | 1,000 | 1,010 | 422,000 |
| 1997/01/16 | 1,020 | 1,020 | 1,000 | 1,010 | 1,051,000 |
| 1997/01/14 | 1,020 | 1,020 | 1,010 | 1,020 | 596,000 |
| 1997/01/13 | 1,020 | 1,020 | 1,000 | 1,010 | 3,776,000 |
| 1997/01/10 | 1,030 | 1,050 | 1,010 | 1,040 | 1,898,000 |
| 1997/01/09 | 1,040 | 1,050 | 1,030 | 1,040 | 575,000 |
| 1997/01/08 | 1,050 | 1,060 | 1,040 | 1,050 | 398,000 |
| 1997/01/07 | 1,060 | 1,070 | 1,050 | 1,050 | 365,000 |
| 1997/01/06 | 1,070 | 1,070 | 1,060 | 1,060 | 226,000 |