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
2004/12/30 919 919 913 919 223,000
2004/12/29 915 916 906 911 903,500
2004/12/28 910 915 907 911 572,000
2004/12/27 907 917 907 914 937,500
2004/12/24 907 911 901 909 1,389,000
2004/12/22 893 903 893 896 1,899,000
2004/12/21 898 907 898 898 1,089,000
2004/12/20 900 907 897 898 1,095,000
2004/12/17 893 908 885 902 1,225,500
2004/12/16 884 900 883 895 1,375,500
2004/12/15 885 896 881 893 2,261,500
2004/12/14 888 895 886 889 3,946,500
2004/12/13 896 912 894 908 2,205,000
2004/12/10 910 910 890 895 4,582,000
2004/12/09 907 907 891 900 1,783,500
2004/12/08 893 909 888 906 2,689,000
2004/12/07 885 899 885 893 2,329,000
2004/12/06 881 881 871 877 1,791,000
2004/12/03 882 887 877 880 1,461,000
2004/12/02 878 886 870 885 2,191,000
2004/12/01 855 865 847 862 1,659,000
2004/11/30 851 855 845 849 1,014,000
2004/11/29 850 869 849 861 1,685,000
2004/11/26 840 847 838 840 503,000
2004/11/25 830 841 830 839 890,500
2004/11/24 831 843 830 835 888,000
2004/11/22 839 843 831 835 1,007,500
2004/11/19 846 854 845 848 642,000
2004/11/18 854 862 840 850 1,558,500
2004/11/17 855 861 850 854 1,291,500
2004/11/16 857 875 856 857 1,509,500
2004/11/15 842 858 841 857 1,062,500
2004/11/12 840 849 830 841 3,140,500
2004/11/11 834 842 830 830 1,593,500
2004/11/10 832 840 824 825 892,000
2004/11/09 826 835 823 827 1,494,000
2004/11/08 847 848 829 836 1,357,500
2004/11/05 843 848 836 840 868,500
2004/11/04 850 850 831 839 1,150,000
2004/11/02 840 850 836 849 1,140,500
2004/11/01 827 836 823 836 567,000
2004/10/29 833 833 824 828 855,000
2004/10/28 846 846 832 832 1,377,000
2004/10/27 832 832 821 826 812,000
2004/10/26 820 826 816 819 841,000
2004/10/25 815 825 813 821 919,000
2004/10/22 831 833 822 825 723,500
2004/10/21 840 842 828 831 891,500
2004/10/20 834 845 834 838 974,500
2004/10/19 848 851 840 844 949,000
2004/10/18 833 843 830 840 987,500
2004/10/15 837 845 832 840 1,018,500
2004/10/14 865 865 847 847 1,153,000
2004/10/13 862 871 857 867 786,000
2004/10/12 872 872 866 867 836,500
2004/10/08 872 874 866 872 1,394,500
2004/10/07 870 874 864 872 1,045,500
2004/10/06 858 869 854 864 1,372,500
2004/10/05 854 876 854 873 1,777,000
2004/10/04 855 863 838 860 993,000
2004/10/01 840 852 836 848 1,320,000
2004/09/30 815 838 815 826 2,449,500
2004/09/29 831 832 823 825 1,469,500
2004/09/28 834 845 828 830 1,514,000
2004/09/27 843 849 836 844 1,075,000
2004/09/24 846 850 840 847 2,141,500
2004/09/22 850 853 837 851 720,000
2004/09/21 860 860 847 847 1,043,000
2004/09/17 852 855 841 843 1,464,000
2004/09/16 848 850 842 842 1,185,000
2004/09/15 842 848 839 840 954,500
2004/09/14 844 848 838 840 1,080,500
2004/09/13 836 846 833 844 761,500
2004/09/10 841 843 828 837 5,548,500
2004/09/09 838 842 826 831 1,336,500
2004/09/08 840 843 834 839 1,515,000
2004/09/07 830 839 830 837 1,340,000
2004/09/06 833 835 826 831 819,000
2004/09/03 836 837 827 828 651,000
2004/09/02 829 835 829 832 517,000
2004/09/01 824 834 823 829 1,716,500
2004/08/31 822 823 818 820 1,194,000
2004/08/30 822 825 819 822 1,287,000
2004/08/27 828 834 818 820 2,950,000
2004/08/26 843 852 834 836 902,000
2004/08/25 833 835 824 834 1,673,500
2004/08/24 838 841 828 833 1,139,500
2004/08/23 836 845 835 838 607,000
2004/08/20 839 843 835 837 590,500
2004/08/19 835 841 830 838 557,000
2004/08/18 827 838 827 829 987,500
2004/08/17 844 844 832 835 413,500
2004/08/16 835 841 822 835 1,329,500
2004/08/13 851 858 838 842 1,869,500
2004/08/12 853 860 850 853 1,360,000
2004/08/11 851 858 850 856 625,000
2004/08/10 846 853 843 850 633,500
2004/08/09 845 853 841 851 912,500
2004/08/06 855 857 845 855 1,369,000
2004/08/05 855 867 854 856 1,236,500
2004/08/04 842 848 838 845 1,850,500
2004/08/03 846 849 825 838 894,000
2004/08/02 844 847 837 846 803,000
2004/07/30 845 847 836 843 983,500
2004/07/29 822 830 819 829 1,344,000
2004/07/28 822 832 822 825 788,500
2004/07/27 829 832 816 818 897,500
2004/07/26 828 835 825 834 564,000
2004/07/23 850 850 834 836 607,000
2004/07/22 829 850 829 847 1,361,000
2004/07/21 843 851 838 849 677,000
2004/07/20 835 842 830 833 1,893,500
2004/07/16 854 866 839 852 2,136,000
2004/07/15 855 862 838 846 1,359,500
2004/07/14 865 866 851 857 2,340,000
2004/07/13 847 855 839 855 2,286,000
2004/07/12 863 863 851 857 720,500
2004/07/09 839 855 839 845 2,336,000
2004/07/08 844 854 836 849 1,878,000
2004/07/07 866 871 849 858 1,435,000
2004/07/06 859 877 859 871 1,309,500
2004/07/05 873 879 865 871 1,215,000
2004/07/02 873 889 873 883 649,000
2004/07/01 894 895 888 893 1,120,000
2004/06/30 890 893 885 893 802,500
2004/06/29 890 891 884 891 1,317,000
2004/06/28 890 892 885 890 1,249,000
2004/06/25 890 890 883 889 1,291,500
2004/06/24 880 889 879 886 2,046,000
2004/06/23 874 875 870 873 1,201,000
2004/06/22 871 874 861 867 1,459,000
2004/06/21 854 868 851 865 1,946,000
2004/06/18 840 848 826 834 1,099,000
2004/06/17 849 859 834 844 1,770,500
2004/06/16 859 869 854 869 1,790,500
2004/06/15 851 858 844 853 1,748,000
2004/06/14 849 854 842 846 917,500
2004/06/11 851 851 836 841 3,080,000
2004/06/10 826 850 826 841 1,704,500
2004/06/09 849 849 836 839 800,000
2004/06/08 850 851 841 848 877,500
2004/06/07 835 847 835 847 1,206,000
2004/06/04 830 833 824 828 1,025,000
2004/06/03 832 839 817 820 1,713,000
2004/06/02 830 833 823 827 831,000
2004/06/01 822 830 817 830 868,500
2004/05/31 831 831 812 821 1,637,500
2004/05/28 833 839 831 831 1,535,500
2004/05/27 840 846 831 835 1,244,500
2004/05/26 836 848 835 842 1,321,500
2004/05/25 843 846 834 842 1,200,500
2004/05/24 847 848 837 842 689,500
2004/05/21 829 841 829 838 822,500
2004/05/20 840 846 832 838 1,726,500
2004/05/19 836 840 820 832 2,553,500
2004/05/18 808 838 805 832 2,429,500
2004/05/17 810 815 798 798 2,820,500
2004/05/14 830 830 808 822 2,974,500
2004/05/13 806 820 805 810 1,988,000
2004/05/12 796 798 776 794 2,078,500
2004/05/11 770 803 770 795 1,692,000
2004/05/10 815 817 776 778 2,015,000
2004/05/07 813 822 810 813 1,068,000
2004/05/06 832 833 812 815 1,700,000
2004/04/30 840 843 826 828 1,690,000
2004/04/28 839 844 829 839 1,652,000
2004/04/27 838 840 825 829 2,674,500
2004/04/26 842 847 836 838 3,102,000
2004/04/23 849 866 846 862 2,929,000
2004/04/22 846 854 836 840 3,509,500
2004/04/21 863 867 852 864 1,211,000
2004/04/20 850 866 850 858 1,328,500
2004/04/19 863 868 845 853 1,862,500
2004/04/16 868 874 858 858 1,237,000
2004/04/15 888 890 858 863 1,773,000
2004/04/14 880 887 878 879 1,122,500
2004/04/13 890 897 884 888 1,223,000
2004/04/12 883 885 873 875 770,500
2004/04/09 885 895 864 873 2,853,000
2004/04/08 880 889 873 885 1,745,000
2004/04/07 888 897 882 883 1,933,000
2004/04/06 876 887 871 885 1,773,500
2004/04/05 883 885 865 871 3,346,000
2004/04/02 887 898 878 881 1,577,500
2004/04/01 893 900 870 887 1,914,000
2004/03/31 901 904 892 894 827,000
2004/03/30 909 909 891 891 954,000
2004/03/29 901 914 895 907 1,552,000
2004/03/26 880 895 872 891 1,834,000
2004/03/25 859 868 854 868 2,087,000
2004/03/24 862 864 850 856 1,383,000
2004/03/23 845 863 841 848 1,486,000
2004/03/22 850 856 839 844 1,740,000
2004/03/19 864 870 856 860 838,000
2004/03/18 878 881 860 865 1,729,000
2004/03/17 864 877 864 872 1,129,000
2004/03/16 875 876 862 862 1,125,000
2004/03/15 860 873 858 870 1,758,000
2004/03/12 851 861 849 856 4,163,000
2004/03/11 877 878 869 870 1,456,000
2004/03/10 880 885 862 877 4,225,000
2004/03/09 873 876 862 875 1,853,000
2004/03/08 878 880 865 868 2,058,000
2004/03/05 875 877 868 873 1,230,000
2004/03/04 860 872 857 872 1,820,000
2004/03/03 877 884 860 870 2,369,000
2004/03/02 884 887 875 887 1,080,000
2004/03/01 878 885 865 875 1,580,000
2004/02/27 840 868 837 865 1,915,000
2004/02/26 839 839 827 839 607,000
2004/02/25 826 834 825 831 728,000
2004/02/24 844 850 819 820 1,736,000
2004/02/23 845 853 839 845 831,000
2004/02/20 836 842 833 838 1,013,000
2004/02/19 841 851 836 836 1,207,000
2004/02/18 844 853 841 843 732,000
2004/02/17 837 843 830 840 1,773,000
2004/02/16 851 856 842 847 655,000
2004/02/13 854 859 851 853 1,203,000
2004/02/12 845 860 842 853 2,099,000
2004/02/10 840 851 832 832 1,231,000
2004/02/09 836 854 830 833 1,737,000
2004/02/06 836 840 823 825 1,193,000
2004/02/05 840 840 826 834 1,080,000
2004/02/04 858 858 842 847 958,000
2004/02/03 859 860 842 848 1,350,000
2004/02/02 863 863 854 857 901,000
2004/01/30 862 867 854 858 1,315,000
2004/01/29 856 866 852 862 1,327,000
2004/01/28 860 872 858 865 1,082,000
2004/01/27 867 873 856 858 2,109,000
2004/01/26 878 878 862 869 1,302,000
2004/01/23 859 877 859 870 972,000
2004/01/22 870 887 870 879 1,159,000
2004/01/21 885 893 868 868 1,260,000
2004/01/20 885 893 877 877 1,215,000
2004/01/19 877 888 872 875 1,409,000
2004/01/16 875 883 864 869 1,791,000
2004/01/15 860 868 853 856 1,729,000
2004/01/14 863 872 856 860 1,376,000
2004/01/13 888 890 874 877 1,404,000
2004/01/09 907 907 892 898 1,828,000
2004/01/08 905 915 898 906 2,061,000
2004/01/07 920 920 901 903 2,031,000
2004/01/06 920 920 905 911 1,011,000
2004/01/05 923 929 918 922 797,000

このページの先頭へ