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
2001/12/28 830 838 818 837 231,000
2001/12/27 810 830 807 830 443,000
2001/12/26 824 835 820 820 476,000
2001/12/25 809 830 804 816 663,000
2001/12/21 802 823 802 810 790,000
2001/12/20 832 832 797 810 1,171,000
2001/12/19 830 840 829 832 809,000
2001/12/18 820 830 814 824 697,000
2001/12/17 823 825 801 805 646,000
2001/12/14 802 834 793 833 4,061,000
2001/12/13 837 837 790 792 1,043,000
2001/12/12 810 842 803 837 1,158,000
2001/12/11 802 808 794 806 464,000
2001/12/10 816 816 791 802 632,000
2001/12/07 785 811 785 806 698,000
2001/12/06 803 810 784 785 721,000
2001/12/05 813 813 781 787 640,000
2001/12/04 811 819 802 813 741,000
2001/12/03 815 816 793 801 805,000
2001/11/30 800 816 792 805 1,606,000
2001/11/29 781 800 781 790 876,000
2001/11/28 795 804 777 779 1,282,000
2001/11/27 801 811 790 790 1,257,000
2001/11/26 798 814 797 811 1,219,000
2001/11/22 763 788 756 781 1,156,000
2001/11/21 746 765 738 753 709,000
2001/11/20 750 750 726 746 1,136,000
2001/11/19 719 745 719 730 1,551,000
2001/11/16 709 725 690 708 1,022,000
2001/11/15 704 715 689 703 945,000
2001/11/14 719 732 712 714 322,000
2001/11/13 716 720 690 712 522,000
2001/11/12 752 760 732 732 611,000
2001/11/09 741 754 729 732 802,000
2001/11/08 738 739 726 738 513,000
2001/11/07 732 742 712 718 368,000
2001/11/06 752 752 730 732 414,000
2001/11/05 727 750 727 742 441,000
2001/11/02 725 730 715 717 728,000
2001/11/01 754 754 711 725 858,000
2001/10/31 743 765 740 764 557,000
2001/10/30 719 752 716 748 524,000
2001/10/29 769 769 719 726 540,000
2001/10/26 767 784 767 775 689,000
2001/10/25 740 778 740 759 826,000
2001/10/24 716 742 716 730 838,000
2001/10/23 717 725 708 716 747,000
2001/10/22 749 749 725 727 957,000
2001/10/19 699 723 699 710 936,000
2001/10/18 680 696 680 689 1,105,000
2001/10/17 675 701 671 686 1,223,000
2001/10/16 662 678 656 675 562,000
2001/10/15 680 680 656 672 751,000
2001/10/12 677 689 647 670 1,596,000
2001/10/11 649 670 642 667 1,341,000
2001/10/10 655 659 640 645 1,033,000
2001/10/09 655 671 654 665 748,000
2001/10/05 680 685 660 675 811,000
2001/10/04 704 713 698 706 848,000
2001/10/03 719 719 670 674 1,418,000
2001/10/02 720 725 692 718 1,642,000
2001/10/01 710 730 691 730 894,000
2001/09/28 682 690 677 690 594,000
2001/09/27 657 679 643 679 556,000
2001/09/26 659 670 645 657 903,000
2001/09/25 649 655 628 640 570,000
2001/09/21 620 626 605 623 1,260,000
2001/09/20 639 645 623 633 1,695,000
2001/09/19 645 666 645 659 1,013,000
2001/09/18 645 678 645 665 1,132,000
2001/09/17 647 654 631 645 768,000
2001/09/14 658 708 658 706 1,602,000
2001/09/13 655 681 626 668 736,000
2001/09/12 663 686 663 666 391,000
2001/09/11 710 729 702 713 954,000
2001/09/10 730 748 707 729 1,576,000
2001/09/07 724 731 709 712 740,000
2001/09/06 734 748 725 734 602,000
2001/09/05 754 754 732 745 825,000
2001/09/04 751 758 721 754 948,000
2001/09/03 780 780 750 750 875,000
2001/08/31 765 779 765 779 780,000
2001/08/30 771 785 770 773 1,088,000
2001/08/29 765 777 761 772 597,000
2001/08/28 767 772 759 766 958,000
2001/08/27 779 789 761 766 1,023,000
2001/08/24 795 798 782 787 950,000
2001/08/23 800 810 794 800 603,000
2001/08/22 801 818 795 809 912,000
2001/08/21 824 824 801 804 522,000
2001/08/20 844 844 816 816 507,000
2001/08/17 845 845 822 836 1,020,000
2001/08/16 857 857 843 845 673,000
2001/08/15 858 860 845 850 431,000
2001/08/14 835 860 835 858 818,000
2001/08/13 850 855 825 840 872,000
2001/08/10 861 871 845 859 965,000
2001/08/09 880 880 864 864 609,000
2001/08/08 873 884 871 878 479,000
2001/08/07 877 879 862 873 939,000
2001/08/06 879 887 873 883 519,000
2001/08/03 884 890 875 880 1,208,000
2001/08/02 894 894 875 885 1,348,000
2001/08/01 886 891 873 877 792,000
2001/07/31 866 905 866 884 925,000
2001/07/30 891 891 868 874 668,000
2001/07/27 883 896 882 887 891,000
2001/07/26 883 902 880 883 544,000
2001/07/25 889 890 880 889 857,000
2001/07/24 880 886 873 886 1,293,000
2001/07/23 900 902 881 886 1,095,000
2001/07/19 910 913 903 906 526,000
2001/07/18 911 915 905 909 732,000
2001/07/17 923 926 915 925 735,000
2001/07/16 929 929 915 925 715,000
2001/07/13 931 936 922 931 1,629,000
2001/07/12 922 936 920 932 1,395,000
2001/07/11 905 925 903 914 1,530,000
2001/07/10 912 914 902 905 1,180,000
2001/07/09 880 893 880 887 770,000
2001/07/06 892 900 881 882 692,000
2001/07/05 915 924 905 912 517,000
2001/07/04 914 914 901 910 455,000
2001/07/03 907 912 902 912 949,000
2001/07/02 925 925 893 900 1,216,000
2001/06/29 938 938 910 928 837,000
2001/06/28 947 947 905 928 907,000
2001/06/27 947 957 940 947 1,797,000
2001/06/26 910 940 907 937 1,560,000
2001/06/25 900 905 896 899 1,251,000
2001/06/22 900 900 885 895 764,000
2001/06/21 894 900 885 898 1,022,000
2001/06/20 888 890 868 880 571,000
2001/06/19 885 890 872 879 1,189,000
2001/06/18 888 891 879 879 1,552,000
2001/06/15 860 868 853 867 1,494,000
2001/06/14 855 857 840 840 699,000
2001/06/13 845 852 840 849 848,000
2001/06/12 847 855 838 838 1,106,000
2001/06/11 858 858 840 845 742,000
2001/06/08 844 854 835 848 3,255,000
2001/06/07 836 854 836 854 990,000
2001/06/06 841 849 839 843 931,000
2001/06/05 863 863 840 851 1,124,000
2001/06/04 857 868 852 868 825,000
2001/06/01 873 879 852 867 832,000
2001/05/31 882 892 865 883 855,000
2001/05/30 892 903 883 895 589,000
2001/05/29 893 905 893 901 409,000
2001/05/28 904 904 896 903 359,000
2001/05/25 913 913 891 896 496,000
2001/05/24 917 920 906 913 811,000
2001/05/23 924 929 915 927 1,518,000
2001/05/22 925 928 914 924 1,575,000
2001/05/21 890 913 886 906 1,111,000
2001/05/18 891 897 880 894 1,048,000
2001/05/17 890 905 890 899 1,256,000
2001/05/16 915 916 888 888 795,000
2001/05/15 908 920 899 915 678,000
2001/05/14 920 920 892 898 412,000
2001/05/11 925 929 916 917 1,820,000
2001/05/10 910 935 904 925 1,467,000
2001/05/09 924 924 886 894 1,523,000
2001/05/08 934 935 924 925 1,837,000
2001/05/07 925 944 925 935 2,868,000
2001/05/02 906 910 891 907 1,856,000
2001/05/01 902 905 892 905 1,208,000
2001/04/27 896 900 882 892 1,175,000
2001/04/26 904 908 885 886 1,053,000
2001/04/25 900 901 892 900 1,528,000
2001/04/24 880 893 876 890 1,405,000
2001/04/23 880 890 871 874 842,000
2001/04/20 869 885 869 869 804,000
2001/04/19 890 890 869 869 1,035,000
2001/04/18 851 878 851 873 893,000
2001/04/17 870 870 850 861 1,141,000
2001/04/16 848 872 845 867 1,439,000
2001/04/13 827 848 827 848 1,260,000
2001/04/12 822 841 811 834 1,161,000
2001/04/11 819 844 799 829 1,405,000
2001/04/10 807 820 796 811 1,167,000
2001/04/09 844 844 793 801 2,046,000
2001/04/06 848 855 828 834 1,238,000
2001/04/05 838 860 838 841 1,650,000
2001/04/04 822 836 810 828 895,000
2001/04/03 775 825 775 812 1,240,000
2001/04/02 801 801 775 775 1,480,000
2001/03/30 811 813 798 801 962,000
2001/03/29 827 827 811 814 659,000
2001/03/28 825 836 817 836 1,142,000
2001/03/27 819 831 810 831 857,000
2001/03/26 820 833 793 833 1,073,000
2001/03/23 790 809 780 800 1,307,000
2001/03/22 786 793 765 766 1,215,000
2001/03/21 777 799 768 794 1,822,000
2001/03/19 782 810 762 762 873,000
2001/03/16 800 800 765 776 709,000
2001/03/15 750 830 742 820 1,258,000
2001/03/14 805 805 751 760 1,725,000
2001/03/13 819 819 801 801 1,043,000
2001/03/12 833 833 805 812 1,302,000
2001/03/09 819 837 819 827 3,231,000
2001/03/08 860 861 834 849 1,055,000
2001/03/07 856 866 842 856 1,090,000
2001/03/06 867 870 851 859 1,169,000
2001/03/05 888 890 861 877 671,000
2001/03/02 874 888 871 871 989,000
2001/03/01 875 895 865 894 993,000
2001/02/28 853 873 853 873 1,339,000
2001/02/27 868 884 850 853 1,700,000
2001/02/26 890 898 864 878 1,579,000
2001/02/23 890 905 887 894 852,000
2001/02/22 899 900 882 896 1,051,000
2001/02/21 904 909 895 903 1,745,000
2001/02/20 918 925 907 915 897,000
2001/02/19 914 935 914 930 337,000
2001/02/16 957 957 923 924 667,000
2001/02/15 940 968 940 958 898,000
2001/02/14 918 950 918 949 883,000
2001/02/13 940 954 931 936 791,000
2001/02/09 931 939 911 929 1,582,000
2001/02/08 913 913 895 901 707,000
2001/02/07 920 920 901 911 577,000
2001/02/06 923 927 907 910 826,000
2001/02/05 930 930 912 913 533,000
2001/02/02 930 940 930 931 539,000
2001/02/01 937 938 919 927 1,492,000
2001/01/31 937 945 937 941 698,000
2001/01/30 942 950 907 930 1,397,000
2001/01/29 970 974 960 972 696,000
2001/01/26 950 965 930 960 1,116,000
2001/01/25 939 955 935 951 1,433,000
2001/01/24 920 930 911 930 1,152,000
2001/01/23 900 922 893 914 1,940,000
2001/01/22 933 933 894 900 1,891,000
2001/01/19 970 970 930 935 1,537,000
2001/01/18 970 979 960 970 507,000
2001/01/17 975 985 965 979 544,000
2001/01/16 1,010 1,010 961 975 1,482,000
2001/01/15 1,030 1,030 997 1,003 567,000
2001/01/12 1,036 1,050 1,011 1,020 996,000
2001/01/11 1,025 1,044 1,018 1,030 508,000
2001/01/10 1,040 1,040 1,021 1,025 472,000
2001/01/09 1,020 1,025 1,004 1,020 438,000
2001/01/05 1,025 1,040 1,020 1,028 407,000
2001/01/04 1,048 1,048 1,001 1,005 510,000

このページの先頭へ