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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,024 | 1,041 | 1,021 | 1,035 | 184,000 |
| 1999/12/29 | 1,027 | 1,055 | 1,021 | 1,037 | 419,000 |
| 1999/12/28 | 1,068 | 1,079 | 1,042 | 1,065 | 207,000 |
| 1999/12/27 | 1,070 | 1,086 | 1,063 | 1,077 | 176,000 |
| 1999/12/24 | 1,097 | 1,119 | 1,065 | 1,065 | 348,000 |
| 1999/12/22 | 1,120 | 1,125 | 1,102 | 1,102 | 340,000 |
| 1999/12/21 | 1,089 | 1,122 | 1,080 | 1,110 | 585,000 |
| 1999/12/20 | 1,086 | 1,100 | 1,060 | 1,080 | 860,000 |
| 1999/12/17 | 1,121 | 1,141 | 1,090 | 1,105 | 745,000 |
| 1999/12/16 | 1,109 | 1,133 | 1,107 | 1,111 | 921,000 |
| 1999/12/15 | 1,162 | 1,170 | 1,105 | 1,105 | 1,227,000 |
| 1999/12/14 | 1,173 | 1,210 | 1,172 | 1,180 | 607,000 |
| 1999/12/13 | 1,222 | 1,225 | 1,193 | 1,213 | 618,000 |
| 1999/12/10 | 1,240 | 1,267 | 1,224 | 1,225 | 3,109,000 |
| 1999/12/09 | 1,190 | 1,215 | 1,186 | 1,200 | 845,000 |
| 1999/12/08 | 1,177 | 1,184 | 1,151 | 1,165 | 970,000 |
| 1999/12/07 | 1,159 | 1,200 | 1,158 | 1,195 | 1,414,000 |
| 1999/12/06 | 1,140 | 1,160 | 1,125 | 1,140 | 593,000 |
| 1999/12/03 | 1,159 | 1,179 | 1,151 | 1,160 | 4,526,000 |
| 1999/12/02 | 1,134 | 1,158 | 1,134 | 1,150 | 912,000 |
| 1999/12/01 | 1,120 | 1,150 | 1,120 | 1,139 | 621,000 |
| 1999/11/30 | 1,126 | 1,150 | 1,125 | 1,150 | 905,000 |
| 1999/11/29 | 1,130 | 1,131 | 1,114 | 1,123 | 865,000 |
| 1999/11/26 | 1,153 | 1,164 | 1,140 | 1,145 | 729,000 |
| 1999/11/25 | 1,155 | 1,164 | 1,138 | 1,152 | 956,000 |
| 1999/11/24 | 1,180 | 1,212 | 1,180 | 1,193 | 742,000 |
| 1999/11/22 | 1,210 | 1,217 | 1,175 | 1,178 | 875,000 |
| 1999/11/19 | 1,219 | 1,237 | 1,215 | 1,215 | 1,603,000 |
| 1999/11/18 | 1,280 | 1,280 | 1,208 | 1,214 | 1,559,000 |
| 1999/11/17 | 1,254 | 1,280 | 1,246 | 1,279 | 913,000 |
| 1999/11/16 | 1,240 | 1,297 | 1,230 | 1,274 | 928,000 |
| 1999/11/15 | 1,262 | 1,262 | 1,210 | 1,220 | 1,184,000 |
| 1999/11/12 | 1,249 | 1,302 | 1,249 | 1,302 | 969,000 |
| 1999/11/11 | 1,345 | 1,354 | 1,240 | 1,249 | 1,524,000 |
| 1999/11/10 | 1,356 | 1,364 | 1,340 | 1,360 | 753,000 |
| 1999/11/09 | 1,352 | 1,375 | 1,350 | 1,354 | 769,000 |
| 1999/11/08 | 1,365 | 1,365 | 1,332 | 1,350 | 604,000 |
| 1999/11/05 | 1,365 | 1,365 | 1,343 | 1,346 | 631,000 |
| 1999/11/04 | 1,400 | 1,418 | 1,363 | 1,365 | 623,000 |
| 1999/11/02 | 1,410 | 1,410 | 1,380 | 1,380 | 400,000 |
| 1999/11/01 | 1,420 | 1,426 | 1,401 | 1,403 | 489,000 |
| 1999/10/29 | 1,400 | 1,424 | 1,400 | 1,400 | 680,000 |
| 1999/10/28 | 1,380 | 1,402 | 1,372 | 1,373 | 620,000 |
| 1999/10/27 | 1,400 | 1,400 | 1,360 | 1,360 | 309,000 |
| 1999/10/26 | 1,389 | 1,405 | 1,382 | 1,400 | 662,000 |
| 1999/10/25 | 1,410 | 1,410 | 1,362 | 1,382 | 611,000 |
| 1999/10/22 | 1,357 | 1,410 | 1,345 | 1,403 | 993,000 |
| 1999/10/21 | 1,313 | 1,317 | 1,300 | 1,317 | 448,000 |
| 1999/10/20 | 1,295 | 1,324 | 1,295 | 1,323 | 681,000 |
| 1999/10/19 | 1,314 | 1,314 | 1,294 | 1,303 | 637,000 |
| 1999/10/18 | 1,300 | 1,315 | 1,281 | 1,314 | 736,000 |
| 1999/10/15 | 1,289 | 1,308 | 1,280 | 1,300 | 478,000 |
| 1999/10/14 | 1,287 | 1,287 | 1,273 | 1,283 | 286,000 |
| 1999/10/13 | 1,318 | 1,318 | 1,275 | 1,278 | 455,000 |
| 1999/10/12 | 1,300 | 1,341 | 1,300 | 1,338 | 361,000 |
| 1999/10/08 | 1,318 | 1,325 | 1,285 | 1,320 | 892,000 |
| 1999/10/07 | 1,305 | 1,307 | 1,299 | 1,305 | 576,000 |
| 1999/10/06 | 1,300 | 1,306 | 1,290 | 1,299 | 342,000 |
| 1999/10/05 | 1,305 | 1,305 | 1,286 | 1,288 | 303,000 |
| 1999/10/04 | 1,289 | 1,308 | 1,279 | 1,293 | 476,000 |
| 1999/10/01 | 1,244 | 1,289 | 1,244 | 1,289 | 812,000 |
| 1999/09/30 | 1,255 | 1,284 | 1,241 | 1,248 | 813,000 |
| 1999/09/29 | 1,230 | 1,249 | 1,225 | 1,249 | 624,000 |
| 1999/09/28 | 1,215 | 1,230 | 1,215 | 1,225 | 837,000 |
| 1999/09/27 | 1,215 | 1,218 | 1,194 | 1,206 | 920,000 |
| 1999/09/24 | 1,224 | 1,234 | 1,210 | 1,221 | 836,000 |
| 1999/09/22 | 1,255 | 1,290 | 1,235 | 1,243 | 1,119,000 |
| 1999/09/21 | 1,276 | 1,295 | 1,268 | 1,295 | 799,000 |
| 1999/09/20 | 1,310 | 1,310 | 1,272 | 1,276 | 411,000 |
| 1999/09/17 | 1,276 | 1,311 | 1,272 | 1,300 | 662,000 |
| 1999/09/16 | 1,335 | 1,335 | 1,276 | 1,296 | 625,000 |
| 1999/09/14 | 1,312 | 1,350 | 1,302 | 1,350 | 361,000 |
| 1999/09/13 | 1,295 | 1,328 | 1,295 | 1,326 | 372,000 |
| 1999/09/10 | 1,290 | 1,306 | 1,283 | 1,292 | 2,292,000 |
| 1999/09/09 | 1,313 | 1,315 | 1,300 | 1,300 | 228,000 |
| 1999/09/08 | 1,281 | 1,299 | 1,279 | 1,299 | 308,000 |
| 1999/09/07 | 1,315 | 1,324 | 1,291 | 1,292 | 302,000 |
| 1999/09/06 | 1,289 | 1,324 | 1,289 | 1,324 | 272,000 |
| 1999/09/03 | 1,303 | 1,319 | 1,292 | 1,292 | 366,000 |
| 1999/09/02 | 1,290 | 1,308 | 1,278 | 1,303 | 842,000 |
| 1999/09/01 | 1,324 | 1,334 | 1,300 | 1,303 | 910,000 |
| 1999/08/31 | 1,334 | 1,340 | 1,316 | 1,316 | 587,000 |
| 1999/08/30 | 1,341 | 1,355 | 1,334 | 1,354 | 489,000 |
| 1999/08/27 | 1,368 | 1,369 | 1,341 | 1,341 | 479,000 |
| 1999/08/26 | 1,352 | 1,352 | 1,335 | 1,351 | 491,000 |
| 1999/08/25 | 1,376 | 1,384 | 1,335 | 1,352 | 320,000 |
| 1999/08/24 | 1,411 | 1,412 | 1,352 | 1,356 | 255,000 |
| 1999/08/23 | 1,394 | 1,410 | 1,367 | 1,410 | 377,000 |
| 1999/08/20 | 1,383 | 1,400 | 1,369 | 1,387 | 542,000 |
| 1999/08/19 | 1,319 | 1,399 | 1,315 | 1,383 | 737,000 |
| 1999/08/18 | 1,333 | 1,339 | 1,310 | 1,315 | 747,000 |
| 1999/08/17 | 1,318 | 1,335 | 1,312 | 1,330 | 605,000 |
| 1999/08/16 | 1,314 | 1,327 | 1,311 | 1,311 | 614,000 |
| 1999/08/13 | 1,317 | 1,317 | 1,306 | 1,306 | 982,000 |
| 1999/08/12 | 1,325 | 1,325 | 1,311 | 1,317 | 486,000 |
| 1999/08/11 | 1,325 | 1,338 | 1,313 | 1,320 | 295,000 |
| 1999/08/10 | 1,353 | 1,353 | 1,324 | 1,335 | 553,000 |
| 1999/08/09 | 1,313 | 1,348 | 1,312 | 1,335 | 652,000 |
| 1999/08/06 | 1,333 | 1,333 | 1,310 | 1,313 | 803,000 |
| 1999/08/05 | 1,338 | 1,360 | 1,321 | 1,345 | 656,000 |
| 1999/08/04 | 1,343 | 1,348 | 1,330 | 1,340 | 346,000 |
| 1999/08/03 | 1,356 | 1,356 | 1,328 | 1,343 | 691,000 |
| 1999/08/02 | 1,331 | 1,341 | 1,331 | 1,336 | 237,000 |
| 1999/07/30 | 1,338 | 1,350 | 1,330 | 1,350 | 552,000 |
| 1999/07/29 | 1,357 | 1,360 | 1,333 | 1,338 | 597,000 |
| 1999/07/28 | 1,377 | 1,377 | 1,352 | 1,352 | 365,000 |
| 1999/07/27 | 1,355 | 1,370 | 1,353 | 1,362 | 368,000 |
| 1999/07/26 | 1,363 | 1,374 | 1,345 | 1,370 | 463,000 |
| 1999/07/23 | 1,362 | 1,386 | 1,350 | 1,376 | 721,000 |
| 1999/07/22 | 1,413 | 1,413 | 1,362 | 1,362 | 731,000 |
| 1999/07/21 | 1,411 | 1,422 | 1,401 | 1,403 | 487,000 |
| 1999/07/19 | 1,462 | 1,462 | 1,418 | 1,431 | 290,000 |
| 1999/07/16 | 1,440 | 1,474 | 1,440 | 1,442 | 1,069,000 |
| 1999/07/15 | 1,449 | 1,449 | 1,425 | 1,437 | 719,000 |
| 1999/07/14 | 1,439 | 1,455 | 1,429 | 1,439 | 505,000 |
| 1999/07/13 | 1,449 | 1,475 | 1,436 | 1,449 | 1,239,000 |
| 1999/07/12 | 1,438 | 1,441 | 1,415 | 1,439 | 412,000 |
| 1999/07/09 | 1,449 | 1,449 | 1,410 | 1,418 | 1,102,000 |
| 1999/07/08 | 1,429 | 1,479 | 1,401 | 1,464 | 754,000 |
| 1999/07/07 | 1,458 | 1,460 | 1,426 | 1,426 | 521,000 |
| 1999/07/06 | 1,450 | 1,470 | 1,450 | 1,458 | 511,000 |
| 1999/07/05 | 1,500 | 1,517 | 1,455 | 1,467 | 576,000 |
| 1999/07/02 | 1,517 | 1,517 | 1,494 | 1,502 | 686,000 |
| 1999/07/01 | 1,496 | 1,522 | 1,489 | 1,497 | 1,420,000 |
| 1999/06/30 | 1,480 | 1,499 | 1,451 | 1,456 | 786,000 |
| 1999/06/29 | 1,423 | 1,450 | 1,421 | 1,446 | 4,414,000 |
| 1999/06/28 | 1,408 | 1,428 | 1,406 | 1,420 | 452,000 |
| 1999/06/25 | 1,423 | 1,428 | 1,402 | 1,428 | 458,000 |
| 1999/06/24 | 1,444 | 1,450 | 1,426 | 1,428 | 791,000 |
| 1999/06/23 | 1,421 | 1,475 | 1,420 | 1,450 | 1,330,000 |
| 1999/06/22 | 1,393 | 1,425 | 1,385 | 1,420 | 988,000 |
| 1999/06/21 | 1,395 | 1,410 | 1,391 | 1,400 | 1,095,000 |
| 1999/06/18 | 1,400 | 1,404 | 1,375 | 1,375 | 880,000 |
| 1999/06/17 | 1,380 | 1,400 | 1,379 | 1,391 | 960,000 |
| 1999/06/16 | 1,374 | 1,376 | 1,363 | 1,373 | 525,000 |
| 1999/06/15 | 1,365 | 1,379 | 1,340 | 1,377 | 1,634,000 |
| 1999/06/14 | 1,358 | 1,358 | 1,340 | 1,345 | 853,000 |
| 1999/06/11 | 1,338 | 1,358 | 1,338 | 1,357 | 2,976,000 |
| 1999/06/10 | 1,350 | 1,358 | 1,339 | 1,358 | 895,000 |
| 1999/06/09 | 1,324 | 1,345 | 1,323 | 1,344 | 510,000 |
| 1999/06/08 | 1,310 | 1,325 | 1,310 | 1,324 | 341,000 |
| 1999/06/07 | 1,309 | 1,319 | 1,302 | 1,305 | 548,000 |
| 1999/06/04 | 1,318 | 1,325 | 1,306 | 1,308 | 472,000 |
| 1999/06/03 | 1,354 | 1,354 | 1,315 | 1,320 | 523,000 |
| 1999/06/02 | 1,322 | 1,354 | 1,322 | 1,353 | 658,000 |
| 1999/06/01 | 1,309 | 1,339 | 1,307 | 1,332 | 555,000 |
| 1999/05/31 | 1,320 | 1,330 | 1,295 | 1,295 | 425,000 |
| 1999/05/28 | 1,315 | 1,316 | 1,303 | 1,316 | 351,000 |
| 1999/05/27 | 1,324 | 1,329 | 1,306 | 1,324 | 336,000 |
| 1999/05/26 | 1,321 | 1,321 | 1,305 | 1,306 | 486,000 |
| 1999/05/25 | 1,312 | 1,333 | 1,311 | 1,321 | 399,000 |
| 1999/05/24 | 1,310 | 1,321 | 1,305 | 1,307 | 232,000 |
| 1999/05/21 | 1,318 | 1,321 | 1,299 | 1,314 | 610,000 |
| 1999/05/20 | 1,319 | 1,319 | 1,301 | 1,307 | 738,000 |
| 1999/05/19 | 1,330 | 1,345 | 1,307 | 1,315 | 1,018,000 |
| 1999/05/18 | 1,358 | 1,360 | 1,320 | 1,330 | 920,000 |
| 1999/05/17 | 1,355 | 1,369 | 1,343 | 1,344 | 473,000 |
| 1999/05/14 | 1,369 | 1,369 | 1,346 | 1,364 | 782,000 |
| 1999/05/13 | 1,358 | 1,360 | 1,350 | 1,355 | 306,000 |
| 1999/05/12 | 1,360 | 1,375 | 1,343 | 1,343 | 545,000 |
| 1999/05/11 | 1,380 | 1,380 | 1,352 | 1,353 | 388,000 |
| 1999/05/10 | 1,382 | 1,382 | 1,362 | 1,380 | 273,000 |
| 1999/05/07 | 1,365 | 1,384 | 1,361 | 1,382 | 656,000 |
| 1999/05/06 | 1,382 | 1,385 | 1,365 | 1,385 | 421,000 |
| 1999/04/30 | 1,383 | 1,383 | 1,360 | 1,360 | 315,000 |
| 1999/04/28 | 1,360 | 1,380 | 1,360 | 1,379 | 762,000 |
| 1999/04/27 | 1,351 | 1,353 | 1,339 | 1,343 | 818,000 |
| 1999/04/26 | 1,371 | 1,375 | 1,351 | 1,351 | 470,000 |
| 1999/04/23 | 1,355 | 1,374 | 1,353 | 1,373 | 521,000 |
| 1999/04/22 | 1,350 | 1,358 | 1,328 | 1,348 | 881,000 |
| 1999/04/21 | 1,360 | 1,360 | 1,340 | 1,356 | 698,000 |
| 1999/04/20 | 1,346 | 1,380 | 1,339 | 1,380 | 819,000 |
| 1999/04/19 | 1,375 | 1,381 | 1,350 | 1,360 | 1,141,000 |
| 1999/04/16 | 1,390 | 1,398 | 1,377 | 1,392 | 646,000 |
| 1999/04/15 | 1,364 | 1,395 | 1,360 | 1,392 | 857,000 |
| 1999/04/14 | 1,354 | 1,359 | 1,334 | 1,356 | 705,000 |
| 1999/04/13 | 1,319 | 1,355 | 1,319 | 1,354 | 1,174,000 |
| 1999/04/12 | 1,301 | 1,316 | 1,301 | 1,313 | 974,000 |
| 1999/04/09 | 1,369 | 1,369 | 1,313 | 1,316 | 1,674,000 |
| 1999/04/08 | 1,330 | 1,330 | 1,310 | 1,310 | 575,000 |
| 1999/04/07 | 1,325 | 1,330 | 1,317 | 1,330 | 841,000 |
| 1999/04/06 | 1,304 | 1,325 | 1,303 | 1,325 | 1,004,000 |
| 1999/04/05 | 1,310 | 1,317 | 1,299 | 1,301 | 559,000 |
| 1999/04/02 | 1,317 | 1,320 | 1,302 | 1,317 | 751,000 |
| 1999/04/01 | 1,281 | 1,301 | 1,278 | 1,291 | 964,000 |
| 1999/03/31 | 1,288 | 1,294 | 1,275 | 1,285 | 808,000 |
| 1999/03/30 | 1,289 | 1,289 | 1,262 | 1,272 | 564,000 |
| 1999/03/29 | 1,270 | 1,285 | 1,269 | 1,281 | 998,000 |
| 1999/03/26 | 1,244 | 1,269 | 1,244 | 1,269 | 863,000 |
| 1999/03/25 | 1,220 | 1,239 | 1,215 | 1,238 | 1,813,000 |
| 1999/03/24 | 1,212 | 1,223 | 1,202 | 1,202 | 843,000 |
| 1999/03/23 | 1,230 | 1,239 | 1,211 | 1,212 | 602,000 |
| 1999/03/19 | 1,220 | 1,240 | 1,215 | 1,240 | 1,001,000 |
| 1999/03/18 | 1,211 | 1,226 | 1,208 | 1,210 | 802,000 |
| 1999/03/17 | 1,223 | 1,232 | 1,218 | 1,231 | 1,057,000 |
| 1999/03/16 | 1,205 | 1,232 | 1,205 | 1,232 | 671,000 |
| 1999/03/15 | 1,208 | 1,225 | 1,204 | 1,225 | 709,000 |
| 1999/03/12 | 1,225 | 1,225 | 1,200 | 1,209 | 2,368,000 |
| 1999/03/11 | 1,215 | 1,225 | 1,207 | 1,216 | 1,215,000 |
| 1999/03/10 | 1,210 | 1,215 | 1,200 | 1,215 | 944,000 |
| 1999/03/09 | 1,194 | 1,209 | 1,194 | 1,209 | 824,000 |
| 1999/03/08 | 1,185 | 1,204 | 1,180 | 1,187 | 1,316,000 |
| 1999/03/05 | 1,165 | 1,185 | 1,160 | 1,185 | 1,088,000 |
| 1999/03/04 | 1,170 | 1,170 | 1,150 | 1,162 | 739,000 |
| 1999/03/03 | 1,173 | 1,173 | 1,163 | 1,172 | 379,000 |
| 1999/03/02 | 1,179 | 1,179 | 1,161 | 1,162 | 594,000 |
| 1999/03/01 | 1,165 | 1,176 | 1,165 | 1,166 | 487,000 |
| 1999/02/26 | 1,180 | 1,180 | 1,165 | 1,167 | 594,000 |
| 1999/02/25 | 1,179 | 1,179 | 1,170 | 1,179 | 389,000 |
| 1999/02/24 | 1,171 | 1,185 | 1,169 | 1,179 | 430,000 |
| 1999/02/23 | 1,171 | 1,179 | 1,160 | 1,179 | 531,000 |
| 1999/02/22 | 1,170 | 1,170 | 1,158 | 1,162 | 443,000 |
| 1999/02/19 | 1,177 | 1,177 | 1,153 | 1,155 | 762,000 |
| 1999/02/18 | 1,190 | 1,191 | 1,165 | 1,177 | 566,000 |
| 1999/02/17 | 1,198 | 1,199 | 1,186 | 1,190 | 563,000 |
| 1999/02/16 | 1,182 | 1,194 | 1,182 | 1,189 | 625,000 |
| 1999/02/15 | 1,174 | 1,182 | 1,174 | 1,181 | 323,000 |
| 1999/02/12 | 1,164 | 1,178 | 1,164 | 1,170 | 720,000 |
| 1999/02/10 | 1,165 | 1,177 | 1,154 | 1,164 | 1,045,000 |
| 1999/02/09 | 1,191 | 1,195 | 1,178 | 1,178 | 612,000 |
| 1999/02/08 | 1,202 | 1,210 | 1,195 | 1,195 | 328,000 |
| 1999/02/05 | 1,213 | 1,215 | 1,200 | 1,212 | 460,000 |
| 1999/02/04 | 1,212 | 1,216 | 1,209 | 1,214 | 480,000 |
| 1999/02/03 | 1,212 | 1,218 | 1,210 | 1,218 | 219,000 |
| 1999/02/02 | 1,226 | 1,226 | 1,213 | 1,220 | 275,000 |
| 1999/02/01 | 1,225 | 1,233 | 1,218 | 1,226 | 276,000 |
| 1999/01/29 | 1,224 | 1,229 | 1,212 | 1,214 | 527,000 |
| 1999/01/28 | 1,224 | 1,224 | 1,212 | 1,212 | 260,000 |
| 1999/01/27 | 1,219 | 1,228 | 1,218 | 1,218 | 281,000 |
| 1999/01/26 | 1,225 | 1,230 | 1,218 | 1,223 | 435,000 |
| 1999/01/25 | 1,199 | 1,220 | 1,199 | 1,212 | 354,000 |
| 1999/01/22 | 1,204 | 1,220 | 1,198 | 1,199 | 576,000 |
| 1999/01/21 | 1,224 | 1,225 | 1,208 | 1,210 | 695,000 |
| 1999/01/20 | 1,210 | 1,229 | 1,210 | 1,226 | 638,000 |
| 1999/01/19 | 1,189 | 1,210 | 1,186 | 1,210 | 431,000 |
| 1999/01/18 | 1,193 | 1,199 | 1,184 | 1,188 | 336,000 |
| 1999/01/14 | 1,191 | 1,210 | 1,187 | 1,204 | 977,000 |
| 1999/01/13 | 1,225 | 1,230 | 1,205 | 1,208 | 580,000 |
| 1999/01/12 | 1,225 | 1,235 | 1,218 | 1,225 | 353,000 |
| 1999/01/11 | 1,229 | 1,238 | 1,225 | 1,230 | 409,000 |
| 1999/01/08 | 1,231 | 1,237 | 1,225 | 1,226 | 441,000 |
| 1999/01/07 | 1,249 | 1,250 | 1,231 | 1,231 | 279,000 |
| 1999/01/06 | 1,240 | 1,243 | 1,235 | 1,240 | 567,000 |
| 1999/01/05 | 1,245 | 1,245 | 1,240 | 1,240 | 535,000 |
| 1999/01/04 | 1,247 | 1,259 | 1,245 | 1,245 | 188,000 |