日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,055 1,068 1,053 1,068 335,000
2000/12/28 1,054 1,059 1,048 1,053 261,000
2000/12/27 1,059 1,059 1,026 1,055 443,000
2000/12/26 1,035 1,054 1,035 1,054 756,000
2000/12/25 1,018 1,040 1,002 1,037 966,000
2000/12/22 988 1,000 972 998 637,000
2000/12/21 952 999 947 988 1,211,000
2000/12/20 979 979 952 953 708,000
2000/12/19 985 985 967 969 449,000
2000/12/18 971 991 971 975 1,043,000
2000/12/15 986 998 986 991 1,091,000
2000/12/14 990 999 986 988 1,124,000
2000/12/13 971 971 945 961 771,000
2000/12/12 963 988 956 981 959,000
2000/12/11 960 968 951 954 881,000
2000/12/08 958 958 943 952 3,354,000
2000/12/07 949 951 940 948 1,030,000
2000/12/06 950 964 938 956 2,809,000
2000/12/05 970 970 931 938 1,584,000
2000/12/04 960 962 946 960 1,446,000
2000/12/01 943 955 931 941 1,796,000
2000/11/30 920 932 903 923 895,000
2000/11/29 937 937 918 930 1,197,000
2000/11/28 933 951 925 927 623,000
2000/11/27 949 949 920 933 1,215,000
2000/11/24 945 949 934 939 776,000
2000/11/22 950 950 934 941 399,000
2000/11/21 940 947 925 930 896,000
2000/11/20 963 969 956 960 412,000
2000/11/17 951 972 951 953 861,000
2000/11/16 964 964 949 955 579,000
2000/11/15 983 987 966 974 433,000
2000/11/14 1,000 1,000 967 973 727,000
2000/11/13 1,005 1,005 980 998 751,000
2000/11/10 999 1,010 999 1,006 998,000
2000/11/09 1,014 1,018 1,000 1,000 630,000
2000/11/08 1,019 1,027 1,003 1,003 810,000
2000/11/07 1,035 1,035 997 1,004 1,196,000
2000/11/06 1,001 1,031 993 1,016 870,000
2000/11/02 998 999 972 991 993,000
2000/11/01 1,030 1,038 997 1,000 1,151,000
2000/10/31 1,040 1,050 1,011 1,025 1,161,000
2000/10/30 1,089 1,089 1,034 1,047 1,064,000
2000/10/27 1,084 1,110 1,081 1,081 1,140,000
2000/10/26 1,061 1,096 1,054 1,086 948,000
2000/10/25 1,078 1,080 1,050 1,051 513,000
2000/10/24 1,050 1,082 1,050 1,069 586,000
2000/10/23 1,053 1,060 1,033 1,035 753,000
2000/10/20 1,061 1,068 1,043 1,053 725,000
2000/10/19 1,050 1,059 1,047 1,053 576,000
2000/10/18 1,050 1,059 1,043 1,059 680,000
2000/10/17 1,050 1,060 1,048 1,059 690,000
2000/10/16 1,050 1,053 1,040 1,053 318,000
2000/10/13 1,045 1,049 1,030 1,031 732,000
2000/10/12 1,050 1,065 1,035 1,060 998,000
2000/10/11 1,033 1,049 1,021 1,030 750,000
2000/10/10 1,060 1,066 1,049 1,053 541,000
2000/10/06 1,021 1,049 1,021 1,040 498,000
2000/10/05 1,041 1,059 1,028 1,041 544,000
2000/10/04 1,050 1,065 1,047 1,060 538,000
2000/10/03 1,060 1,068 1,051 1,068 291,000
2000/10/02 1,040 1,059 1,037 1,059 675,000
2000/09/29 1,040 1,058 1,033 1,046 745,000
2000/09/28 1,032 1,045 1,020 1,022 485,000
2000/09/27 1,040 1,049 1,012 1,012 543,000
2000/09/26 1,019 1,047 1,019 1,040 755,000
2000/09/25 1,005 1,028 1,000 1,015 1,585,000
2000/09/22 990 1,018 970 1,000 1,394,000
2000/09/21 984 989 960 980 642,000
2000/09/20 989 1,038 980 1,024 1,476,000
2000/09/19 928 970 920 970 548,000
2000/09/18 917 935 917 929 712,000
2000/09/14 955 960 932 937 663,000
2000/09/13 977 977 955 965 1,039,000
2000/09/12 963 1,000 945 987 1,765,000
2000/09/11 957 960 936 953 864,000
2000/09/08 940 963 927 963 2,472,000
2000/09/07 923 944 917 937 873,000
2000/09/06 915 935 907 929 660,000
2000/09/05 920 928 915 917 804,000
2000/09/04 916 940 912 923 758,000
2000/09/01 941 950 906 906 734,000
2000/08/31 950 960 930 931 598,000
2000/08/30 952 965 944 954 518,000
2000/08/29 973 979 948 968 1,277,000
2000/08/28 1,000 1,002 975 979 656,000
2000/08/25 980 998 979 998 771,000
2000/08/24 990 1,008 983 983 956,000
2000/08/23 999 1,000 982 989 637,000
2000/08/22 1,000 1,024 994 1,022 939,000
2000/08/21 1,001 1,010 994 1,000 494,000
2000/08/18 1,000 1,017 1,000 1,017 658,000
2000/08/17 1,030 1,035 998 1,001 870,000
2000/08/16 1,032 1,075 1,031 1,070 500,000
2000/08/15 1,070 1,083 1,025 1,051 508,000
2000/08/14 1,088 1,100 1,040 1,070 544,000
2000/08/11 1,010 1,068 1,010 1,068 1,194,000
2000/08/10 1,060 1,062 1,042 1,049 429,000
2000/08/09 1,050 1,066 1,025 1,031 444,000
2000/08/08 1,063 1,080 1,034 1,060 1,095,000
2000/08/07 993 1,063 993 1,062 769,000
2000/08/04 985 1,040 984 993 871,000
2000/08/03 1,000 1,004 965 982 1,097,000
2000/08/02 1,010 1,032 1,001 1,032 243,000
2000/08/01 1,029 1,030 993 1,030 1,026,000
2000/07/31 1,005 1,025 1,005 1,018 502,000
2000/07/28 1,013 1,020 1,002 1,005 881,000
2000/07/27 1,019 1,045 1,019 1,030 290,000
2000/07/26 1,050 1,060 1,015 1,034 564,000
2000/07/25 1,053 1,067 1,045 1,066 767,000
2000/07/24 1,087 1,087 1,046 1,055 315,000
2000/07/21 1,089 1,090 1,072 1,075 255,000
2000/07/19 1,085 1,105 1,074 1,088 691,000
2000/07/18 1,120 1,134 1,085 1,085 590,000
2000/07/17 1,082 1,117 1,082 1,100 688,000
2000/07/14 1,082 1,130 1,082 1,130 1,231,000
2000/07/13 1,100 1,110 1,081 1,086 2,315,000
2000/07/12 1,160 1,160 1,132 1,160 889,000
2000/07/11 1,140 1,150 1,133 1,144 583,000
2000/07/10 1,155 1,158 1,129 1,130 1,247,000
2000/07/07 1,166 1,175 1,151 1,152 874,000
2000/07/06 1,178 1,178 1,151 1,164 886,000
2000/07/05 1,203 1,228 1,178 1,178 865,000
2000/07/04 1,232 1,232 1,207 1,209 715,000
2000/07/03 1,228 1,245 1,210 1,232 1,108,000
2000/06/30 1,208 1,240 1,202 1,216 925,000
2000/06/29 1,197 1,205 1,186 1,190 688,000
2000/06/28 1,179 1,200 1,179 1,184 278,000
2000/06/27 1,179 1,179 1,162 1,179 488,000
2000/06/26 1,170 1,179 1,162 1,179 369,000
2000/06/23 1,174 1,188 1,160 1,161 595,000
2000/06/22 1,199 1,199 1,166 1,172 588,000
2000/06/21 1,200 1,200 1,191 1,197 859,000
2000/06/20 1,194 1,200 1,176 1,180 1,416,000
2000/06/19 1,169 1,174 1,160 1,174 979,000
2000/06/16 1,200 1,205 1,185 1,189 1,133,000
2000/06/15 1,189 1,195 1,177 1,190 1,714,000
2000/06/14 1,160 1,160 1,130 1,132 1,352,000
2000/06/13 1,160 1,177 1,150 1,177 1,597,000
2000/06/12 1,170 1,180 1,165 1,170 1,437,000
2000/06/09 1,158 1,170 1,152 1,152 2,491,000
2000/06/08 1,155 1,170 1,152 1,165 1,106,000
2000/06/07 1,133 1,158 1,133 1,152 2,205,000
2000/06/06 1,142 1,150 1,131 1,141 1,498,000
2000/06/05 1,145 1,152 1,135 1,142 772,000
2000/06/02 1,157 1,165 1,140 1,165 1,454,000
2000/06/01 1,140 1,200 1,140 1,190 2,684,000
2000/05/31 1,082 1,125 1,080 1,120 1,747,000
2000/05/30 1,090 1,115 1,070 1,080 521,000
2000/05/29 1,063 1,111 1,040 1,110 1,086,000
2000/05/26 1,060 1,061 1,038 1,058 768,000
2000/05/25 1,123 1,138 1,051 1,061 1,131,000
2000/05/24 1,099 1,146 1,098 1,121 3,131,000
2000/05/23 1,036 1,085 1,036 1,085 1,818,000
2000/05/22 1,010 1,040 1,010 1,036 931,000
2000/05/19 1,013 1,020 1,009 1,014 1,594,000
2000/05/18 1,010 1,019 1,001 1,016 1,845,000
2000/05/17 978 1,028 978 1,015 3,339,000
2000/05/16 930 983 930 979 3,752,000
2000/05/15 910 923 901 921 1,916,000
2000/05/12 895 910 886 910 2,437,000
2000/05/11 894 896 891 895 800,000
2000/05/10 896 898 892 897 1,546,000
2000/05/09 891 905 890 896 1,647,000
2000/05/08 902 904 892 892 1,011,000
2000/05/02 900 916 896 900 1,145,000
2000/05/01 894 900 880 896 1,113,000
2000/04/28 894 898 886 888 1,140,000
2000/04/27 900 900 880 884 1,935,000
2000/04/26 945 954 908 910 2,137,000
2000/04/25 955 960 933 940 1,706,000
2000/04/24 918 962 914 959 1,172,000
2000/04/21 900 900 870 900 3,101,000
2000/04/20 930 931 906 906 1,480,000
2000/04/19 944 948 899 922 1,524,000
2000/04/18 950 973 925 973 1,035,000
2000/04/17 902 952 902 949 1,152,000
2000/04/14 920 942 913 942 1,766,000
2000/04/13 922 931 907 925 1,157,000
2000/04/12 935 935 927 932 1,276,000
2000/04/11 940 945 935 939 802,000
2000/04/10 980 980 943 950 1,557,000
2000/04/07 982 1,008 982 1,000 1,993,000
2000/04/06 995 995 975 980 1,432,000
2000/04/05 1,000 1,008 985 995 788,000
2000/04/04 968 1,010 961 1,010 1,678,000
2000/04/03 950 965 943 965 989,000
2000/03/31 960 970 938 938 972,000
2000/03/30 972 979 959 961 629,000
2000/03/29 966 978 966 972 1,188,000
2000/03/28 988 990 955 965 1,269,000
2000/03/27 1,015 1,015 1,006 1,010 1,205,000
2000/03/24 1,004 1,020 1,003 1,018 1,272,000
2000/03/23 994 1,005 994 1,003 1,224,000
2000/03/22 996 1,006 980 992 662,000
2000/03/21 999 1,005 980 996 1,160,000
2000/03/17 999 999 980 998 400,000
2000/03/16 980 999 957 981 676,000
2000/03/15 940 977 935 975 1,184,000
2000/03/14 993 1,000 896 920 2,045,000
2000/03/13 955 1,030 955 1,030 2,017,000
2000/03/10 960 960 941 944 3,328,000
2000/03/09 962 962 921 930 860,000
2000/03/08 928 980 922 962 1,678,000
2000/03/07 887 929 881 928 1,566,000
2000/03/06 881 903 877 877 1,171,000
2000/03/03 884 884 876 880 1,233,000
2000/03/02 894 904 880 890 1,150,000
2000/03/01 916 916 884 884 755,000
2000/02/29 890 920 889 916 900,000
2000/02/28 881 894 881 894 687,000
2000/02/25 876 898 867 890 947,000
2000/02/24 900 901 862 866 714,000
2000/02/23 881 900 872 900 917,000
2000/02/22 882 890 868 887 1,069,000
2000/02/21 870 884 857 884 1,248,000
2000/02/18 881 889 853 885 1,258,000
2000/02/17 891 897 877 890 1,392,000
2000/02/16 901 901 860 891 2,160,000
2000/02/15 925 935 914 929 1,442,000
2000/02/14 970 987 922 922 1,108,000
2000/02/10 988 1,012 988 990 1,063,000
2000/02/09 1,003 1,009 974 989 946,000
2000/02/08 1,006 1,020 1,005 1,011 583,000
2000/02/07 1,025 1,031 1,002 1,004 849,000
2000/02/04 1,042 1,054 1,025 1,025 728,000
2000/02/03 1,060 1,062 1,035 1,041 562,000
2000/02/02 1,077 1,080 1,060 1,061 681,000
2000/02/01 1,097 1,111 1,068 1,081 1,451,000
2000/01/31 1,036 1,077 1,036 1,077 1,371,000
2000/01/28 1,028 1,081 1,021 1,036 1,018,000
2000/01/27 1,020 1,035 1,014 1,035 1,113,000
2000/01/26 1,046 1,055 1,026 1,033 831,000
2000/01/25 1,063 1,065 1,049 1,056 812,000
2000/01/24 1,099 1,100 1,066 1,069 1,065,000
2000/01/21 1,132 1,152 1,117 1,117 1,353,000
2000/01/20 1,180 1,186 1,169 1,170 877,000
2000/01/19 1,158 1,190 1,150 1,186 1,079,000
2000/01/18 1,142 1,185 1,130 1,185 1,669,000
2000/01/17 1,099 1,137 1,090 1,126 1,525,000
2000/01/14 1,070 1,092 1,050 1,085 1,782,000
2000/01/13 1,008 1,075 1,008 1,063 1,863,000
2000/01/12 1,006 1,020 1,000 1,000 830,000
2000/01/11 1,050 1,050 1,006 1,006 999,000
2000/01/07 1,015 1,045 1,011 1,035 604,000
2000/01/06 1,033 1,033 1,015 1,018 1,230,000
2000/01/05 1,044 1,059 1,031 1,032 638,000
2000/01/04 1,022 1,038 1,022 1,030 208,000

このページの先頭へ