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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,253 | 1,254 | 1,222 | 1,222 | 808,500 |
| 2005/12/29 | 1,230 | 1,259 | 1,230 | 1,236 | 982,500 |
| 2005/12/28 | 1,212 | 1,239 | 1,205 | 1,239 | 1,350,000 |
| 2005/12/27 | 1,234 | 1,245 | 1,227 | 1,232 | 1,012,500 |
| 2005/12/26 | 1,258 | 1,258 | 1,245 | 1,250 | 512,500 |
| 2005/12/22 | 1,255 | 1,258 | 1,240 | 1,252 | 972,000 |
| 2005/12/21 | 1,244 | 1,262 | 1,240 | 1,259 | 1,814,000 |
| 2005/12/20 | 1,234 | 1,247 | 1,228 | 1,243 | 1,197,500 |
| 2005/12/19 | 1,222 | 1,255 | 1,207 | 1,254 | 1,852,000 |
| 2005/12/16 | 1,200 | 1,241 | 1,191 | 1,210 | 1,718,500 |
| 2005/12/15 | 1,210 | 1,222 | 1,200 | 1,201 | 2,002,000 |
| 2005/12/14 | 1,255 | 1,274 | 1,215 | 1,226 | 2,516,500 |
| 2005/12/13 | 1,257 | 1,260 | 1,243 | 1,257 | 1,440,500 |
| 2005/12/12 | 1,244 | 1,253 | 1,236 | 1,253 | 1,780,000 |
| 2005/12/09 | 1,215 | 1,237 | 1,214 | 1,230 | 4,439,000 |
| 2005/12/08 | 1,258 | 1,258 | 1,214 | 1,220 | 2,614,500 |
| 2005/12/07 | 1,249 | 1,257 | 1,238 | 1,243 | 2,115,500 |
| 2005/12/06 | 1,240 | 1,243 | 1,219 | 1,219 | 1,983,000 |
| 2005/12/05 | 1,269 | 1,269 | 1,231 | 1,240 | 3,022,000 |
| 2005/12/02 | 1,220 | 1,269 | 1,217 | 1,266 | 4,251,500 |
| 2005/12/01 | 1,175 | 1,212 | 1,175 | 1,212 | 1,250,000 |
| 2005/11/30 | 1,204 | 1,208 | 1,184 | 1,184 | 1,303,500 |
| 2005/11/29 | 1,198 | 1,207 | 1,186 | 1,204 | 1,268,000 |
| 2005/11/28 | 1,211 | 1,215 | 1,193 | 1,203 | 2,138,500 |
| 2005/11/25 | 1,184 | 1,195 | 1,170 | 1,192 | 2,817,500 |
| 2005/11/24 | 1,165 | 1,187 | 1,163 | 1,185 | 3,934,000 |
| 2005/11/22 | 1,141 | 1,154 | 1,131 | 1,154 | 2,195,000 |
| 2005/11/21 | 1,150 | 1,150 | 1,121 | 1,130 | 1,788,500 |
| 2005/11/18 | 1,144 | 1,152 | 1,130 | 1,133 | 1,800,500 |
| 2005/11/17 | 1,100 | 1,140 | 1,085 | 1,125 | 2,241,500 |
| 2005/11/16 | 1,118 | 1,122 | 1,094 | 1,100 | 3,310,000 |
| 2005/11/15 | 1,131 | 1,138 | 1,124 | 1,126 | 1,593,000 |
| 2005/11/14 | 1,138 | 1,144 | 1,133 | 1,136 | 1,208,000 |
| 2005/11/11 | 1,138 | 1,139 | 1,120 | 1,131 | 4,274,000 |
| 2005/11/10 | 1,142 | 1,170 | 1,137 | 1,148 | 4,018,500 |
| 2005/11/09 | 1,089 | 1,178 | 1,080 | 1,170 | 6,811,000 |
| 2005/11/08 | 1,096 | 1,096 | 1,075 | 1,077 | 1,557,500 |
| 2005/11/07 | 1,093 | 1,095 | 1,077 | 1,095 | 2,615,000 |
| 2005/11/04 | 1,071 | 1,085 | 1,056 | 1,065 | 5,914,500 |
| 2005/11/02 | 1,121 | 1,121 | 1,043 | 1,070 | 5,986,000 |
| 2005/11/01 | 1,114 | 1,124 | 1,110 | 1,116 | 2,337,000 |
| 2005/10/31 | 1,086 | 1,110 | 1,083 | 1,103 | 2,257,500 |
| 2005/10/28 | 1,080 | 1,082 | 1,072 | 1,077 | 1,815,500 |
| 2005/10/27 | 1,080 | 1,094 | 1,076 | 1,087 | 2,672,000 |
| 2005/10/26 | 1,066 | 1,079 | 1,059 | 1,075 | 2,344,000 |
| 2005/10/25 | 1,077 | 1,077 | 1,053 | 1,054 | 3,286,000 |
| 2005/10/24 | 1,054 | 1,067 | 1,053 | 1,057 | 1,879,500 |
| 2005/10/21 | 1,030 | 1,054 | 1,025 | 1,045 | 1,421,000 |
| 2005/10/20 | 1,046 | 1,052 | 1,032 | 1,044 | 1,809,000 |
| 2005/10/19 | 1,029 | 1,036 | 1,010 | 1,028 | 2,879,000 |
| 2005/10/18 | 1,062 | 1,068 | 1,025 | 1,028 | 3,116,000 |
| 2005/10/17 | 1,057 | 1,085 | 1,044 | 1,053 | 3,249,000 |
| 2005/10/14 | 1,091 | 1,115 | 1,042 | 1,049 | 9,216,500 |
| 2005/10/13 | 1,085 | 1,085 | 1,045 | 1,051 | 14,820,000 |
| 2005/10/12 | 1,000 | 1,001 | 984 | 985 | 1,928,000 |
| 2005/10/11 | 971 | 993 | 965 | 993 | 1,905,000 |
| 2005/10/07 | 977 | 986 | 972 | 981 | 1,825,000 |
| 2005/10/06 | 992 | 1,000 | 981 | 987 | 2,449,000 |
| 2005/10/05 | 1,028 | 1,028 | 992 | 1,001 | 3,108,500 |
| 2005/10/04 | 1,020 | 1,030 | 1,015 | 1,030 | 2,043,500 |
| 2005/10/03 | 1,000 | 1,016 | 999 | 1,013 | 2,590,500 |
| 2005/09/30 | 1,010 | 1,010 | 991 | 1,006 | 1,304,500 |
| 2005/09/29 | 994 | 1,007 | 994 | 1,005 | 1,464,000 |
| 2005/09/28 | 992 | 1,001 | 985 | 993 | 2,257,500 |
| 2005/09/27 | 1,004 | 1,017 | 994 | 1,012 | 1,989,500 |
| 2005/09/26 | 988 | 1,000 | 987 | 1,000 | 1,693,500 |
| 2005/09/22 | 979 | 984 | 974 | 984 | 1,422,000 |
| 2005/09/21 | 974 | 979 | 970 | 979 | 1,795,500 |
| 2005/09/20 | 955 | 971 | 955 | 966 | 1,093,500 |
| 2005/09/16 | 962 | 962 | 951 | 953 | 1,365,500 |
| 2005/09/15 | 957 | 963 | 956 | 961 | 1,100,000 |
| 2005/09/14 | 963 | 963 | 953 | 953 | 1,307,000 |
| 2005/09/13 | 950 | 957 | 945 | 956 | 2,691,000 |
| 2005/09/12 | 956 | 956 | 937 | 940 | 2,119,500 |
| 2005/09/09 | 935 | 946 | 934 | 946 | 4,565,500 |
| 2005/09/08 | 940 | 943 | 930 | 934 | 2,084,000 |
| 2005/09/07 | 954 | 961 | 938 | 941 | 3,006,000 |
| 2005/09/06 | 969 | 972 | 950 | 954 | 2,089,000 |
| 2005/09/05 | 982 | 984 | 970 | 972 | 784,000 |
| 2005/09/02 | 982 | 990 | 972 | 977 | 1,374,000 |
| 2005/09/01 | 984 | 998 | 984 | 987 | 1,917,500 |
| 2005/08/31 | 965 | 975 | 964 | 974 | 1,429,000 |
| 2005/08/30 | 960 | 965 | 958 | 963 | 655,000 |
| 2005/08/29 | 962 | 966 | 957 | 961 | 996,500 |
| 2005/08/26 | 959 | 967 | 956 | 966 | 1,294,500 |
| 2005/08/25 | 972 | 972 | 954 | 959 | 2,047,500 |
| 2005/08/24 | 978 | 985 | 969 | 970 | 1,714,000 |
| 2005/08/23 | 990 | 997 | 963 | 974 | 1,833,500 |
| 2005/08/22 | 991 | 996 | 986 | 988 | 1,171,000 |
| 2005/08/19 | 996 | 996 | 987 | 990 | 1,011,000 |
| 2005/08/18 | 1,010 | 1,010 | 993 | 996 | 1,288,000 |
| 2005/08/17 | 1,002 | 1,021 | 995 | 1,010 | 2,254,000 |
| 2005/08/16 | 982 | 996 | 976 | 994 | 1,467,000 |
| 2005/08/15 | 985 | 985 | 968 | 972 | 741,000 |
| 2005/08/12 | 969 | 982 | 963 | 965 | 1,617,500 |
| 2005/08/11 | 977 | 982 | 968 | 977 | 1,127,000 |
| 2005/08/10 | 986 | 997 | 973 | 976 | 2,233,500 |
| 2005/08/09 | 944 | 964 | 941 | 956 | 1,471,000 |
| 2005/08/08 | 949 | 949 | 929 | 942 | 2,425,000 |
| 2005/08/05 | 971 | 973 | 937 | 944 | 2,907,500 |
| 2005/08/04 | 1,004 | 1,004 | 975 | 977 | 4,324,500 |
| 2005/08/03 | 1,030 | 1,036 | 1,002 | 1,008 | 3,826,500 |
| 2005/08/02 | 1,016 | 1,023 | 1,011 | 1,018 | 2,004,000 |
| 2005/08/01 | 1,008 | 1,014 | 1,007 | 1,010 | 1,323,500 |
| 2005/07/29 | 1,005 | 1,008 | 1,003 | 1,008 | 1,285,500 |
| 2005/07/28 | 1,005 | 1,007 | 1,002 | 1,003 | 840,000 |
| 2005/07/27 | 992 | 1,004 | 991 | 1,002 | 952,000 |
| 2005/07/26 | 990 | 996 | 987 | 990 | 1,034,000 |
| 2005/07/25 | 999 | 1,003 | 986 | 988 | 1,245,000 |
| 2005/07/22 | 996 | 996 | 984 | 989 | 978,500 |
| 2005/07/21 | 1,000 | 1,007 | 995 | 999 | 789,000 |
| 2005/07/20 | 994 | 997 | 990 | 990 | 1,071,000 |
| 2005/07/19 | 990 | 999 | 990 | 995 | 766,000 |
| 2005/07/15 | 1,001 | 1,003 | 993 | 997 | 1,034,500 |
| 2005/07/14 | 993 | 1,002 | 991 | 995 | 1,367,500 |
| 2005/07/13 | 1,015 | 1,015 | 993 | 993 | 1,969,500 |
| 2005/07/12 | 1,009 | 1,009 | 993 | 999 | 1,911,000 |
| 2005/07/11 | 1,030 | 1,030 | 1,008 | 1,008 | 1,646,500 |
| 2005/07/08 | 1,018 | 1,027 | 1,005 | 1,005 | 2,674,000 |
| 2005/07/07 | 1,028 | 1,031 | 1,017 | 1,021 | 1,969,000 |
| 2005/07/06 | 1,033 | 1,046 | 1,033 | 1,036 | 1,537,500 |
| 2005/07/05 | 1,045 | 1,053 | 1,041 | 1,044 | 1,241,500 |
| 2005/07/04 | 1,058 | 1,059 | 1,051 | 1,056 | 1,087,000 |
| 2005/07/01 | 1,051 | 1,059 | 1,040 | 1,051 | 1,343,000 |
| 2005/06/30 | 1,025 | 1,053 | 1,024 | 1,051 | 2,707,500 |
| 2005/06/29 | 1,020 | 1,030 | 1,014 | 1,026 | 2,126,500 |
| 2005/06/28 | 1,010 | 1,023 | 1,003 | 1,020 | 2,076,000 |
| 2005/06/27 | 1,010 | 1,025 | 1,001 | 1,010 | 1,791,500 |
| 2005/06/24 | 1,031 | 1,031 | 1,019 | 1,024 | 1,166,500 |
| 2005/06/23 | 1,027 | 1,028 | 1,019 | 1,027 | 785,000 |
| 2005/06/22 | 1,011 | 1,027 | 1,010 | 1,024 | 1,004,500 |
| 2005/06/21 | 1,012 | 1,020 | 1,011 | 1,017 | 1,747,000 |
| 2005/06/20 | 1,024 | 1,035 | 1,022 | 1,027 | 1,841,000 |
| 2005/06/17 | 1,010 | 1,017 | 1,008 | 1,015 | 1,549,500 |
| 2005/06/16 | 990 | 1,005 | 990 | 1,004 | 2,528,500 |
| 2005/06/15 | 983 | 1,008 | 981 | 1,005 | 2,979,500 |
| 2005/06/14 | 968 | 975 | 965 | 975 | 726,500 |
| 2005/06/13 | 960 | 972 | 959 | 966 | 590,000 |
| 2005/06/10 | 946 | 972 | 945 | 964 | 4,023,500 |
| 2005/06/09 | 968 | 970 | 953 | 956 | 1,096,000 |
| 2005/06/08 | 962 | 974 | 962 | 964 | 1,275,000 |
| 2005/06/07 | 965 | 970 | 960 | 967 | 920,000 |
| 2005/06/06 | 972 | 973 | 958 | 964 | 1,561,500 |
| 2005/06/03 | 970 | 978 | 962 | 970 | 1,512,500 |
| 2005/06/02 | 969 | 974 | 958 | 960 | 1,408,500 |
| 2005/06/01 | 966 | 974 | 955 | 973 | 1,108,000 |
| 2005/05/31 | 963 | 969 | 954 | 965 | 1,443,000 |
| 2005/05/30 | 958 | 971 | 954 | 956 | 1,707,500 |
| 2005/05/27 | 939 | 957 | 939 | 950 | 1,853,500 |
| 2005/05/26 | 932 | 934 | 915 | 929 | 2,324,500 |
| 2005/05/25 | 952 | 952 | 937 | 942 | 930,500 |
| 2005/05/24 | 962 | 962 | 944 | 951 | 876,500 |
| 2005/05/23 | 953 | 960 | 943 | 952 | 1,937,000 |
| 2005/05/20 | 960 | 961 | 946 | 953 | 1,062,000 |
| 2005/05/19 | 944 | 953 | 935 | 944 | 2,078,000 |
| 2005/05/18 | 966 | 966 | 935 | 944 | 2,054,000 |
| 2005/05/17 | 949 | 958 | 936 | 946 | 1,873,000 |
| 2005/05/16 | 958 | 964 | 944 | 947 | 1,517,500 |
| 2005/05/13 | 964 | 983 | 957 | 968 | 2,213,500 |
| 2005/05/12 | 971 | 987 | 967 | 984 | 1,909,500 |
| 2005/05/11 | 969 | 978 | 964 | 969 | 2,119,500 |
| 2005/05/10 | 984 | 984 | 973 | 979 | 3,289,000 |
| 2005/05/09 | 991 | 994 | 978 | 983 | 3,191,500 |
| 2005/05/06 | 977 | 995 | 965 | 994 | 1,739,000 |
| 2005/05/02 | 961 | 977 | 958 | 976 | 816,000 |
| 2005/04/28 | 970 | 971 | 961 | 971 | 1,118,500 |
| 2005/04/27 | 953 | 968 | 953 | 965 | 1,383,500 |
| 2005/04/26 | 965 | 968 | 948 | 959 | 1,232,500 |
| 2005/04/25 | 947 | 963 | 947 | 952 | 1,103,500 |
| 2005/04/22 | 964 | 967 | 952 | 957 | 1,536,000 |
| 2005/04/21 | 937 | 946 | 920 | 944 | 1,437,500 |
| 2005/04/20 | 959 | 969 | 945 | 947 | 1,170,500 |
| 2005/04/19 | 930 | 944 | 926 | 939 | 1,483,000 |
| 2005/04/18 | 976 | 976 | 929 | 939 | 2,797,000 |
| 2005/04/15 | 965 | 981 | 964 | 977 | 2,383,000 |
| 2005/04/14 | 966 | 973 | 955 | 964 | 1,795,500 |
| 2005/04/13 | 985 | 986 | 969 | 976 | 1,352,500 |
| 2005/04/12 | 992 | 993 | 980 | 986 | 1,402,500 |
| 2005/04/11 | 1,000 | 1,000 | 986 | 991 | 773,000 |
| 2005/04/08 | 1,000 | 1,007 | 993 | 1,000 | 1,569,000 |
| 2005/04/07 | 986 | 988 | 976 | 986 | 1,051,000 |
| 2005/04/06 | 987 | 991 | 980 | 985 | 917,500 |
| 2005/04/05 | 964 | 994 | 964 | 989 | 1,693,000 |
| 2005/04/04 | 968 | 969 | 953 | 965 | 1,128,500 |
| 2005/04/01 | 958 | 974 | 954 | 973 | 1,575,000 |
| 2005/03/31 | 943 | 957 | 943 | 957 | 1,277,000 |
| 2005/03/30 | 948 | 956 | 941 | 942 | 1,578,500 |
| 2005/03/29 | 964 | 967 | 940 | 947 | 1,803,000 |
| 2005/03/28 | 966 | 978 | 965 | 969 | 637,500 |
| 2005/03/25 | 980 | 980 | 970 | 974 | 696,500 |
| 2005/03/24 | 980 | 983 | 971 | 974 | 1,669,500 |
| 2005/03/23 | 985 | 986 | 976 | 985 | 1,759,500 |
| 2005/03/22 | 990 | 990 | 983 | 989 | 1,771,000 |
| 2005/03/18 | 981 | 1,001 | 981 | 997 | 2,464,000 |
| 2005/03/17 | 988 | 990 | 981 | 987 | 2,414,000 |
| 2005/03/16 | 996 | 1,004 | 992 | 1,003 | 1,002,500 |
| 2005/03/15 | 1,005 | 1,007 | 996 | 1,001 | 1,758,000 |
| 2005/03/14 | 1,001 | 1,005 | 993 | 995 | 1,023,000 |
| 2005/03/11 | 996 | 1,006 | 992 | 998 | 5,025,000 |
| 2005/03/10 | 985 | 997 | 979 | 979 | 1,596,000 |
| 2005/03/09 | 986 | 999 | 983 | 985 | 1,767,500 |
| 2005/03/08 | 990 | 999 | 981 | 991 | 1,640,500 |
| 2005/03/07 | 995 | 1,009 | 994 | 1,003 | 1,708,000 |
| 2005/03/04 | 990 | 998 | 977 | 986 | 2,275,000 |
| 2005/03/03 | 987 | 1,014 | 985 | 1,010 | 4,105,500 |
| 2005/03/02 | 963 | 983 | 953 | 978 | 2,146,500 |
| 2005/03/01 | 953 | 966 | 952 | 959 | 2,710,500 |
| 2005/02/28 | 953 | 959 | 949 | 952 | 1,234,500 |
| 2005/02/25 | 948 | 954 | 945 | 952 | 1,217,500 |
| 2005/02/24 | 939 | 946 | 935 | 942 | 1,296,500 |
| 2005/02/23 | 940 | 944 | 934 | 944 | 2,333,500 |
| 2005/02/22 | 933 | 936 | 930 | 930 | 1,090,500 |
| 2005/02/21 | 933 | 945 | 931 | 936 | 988,000 |
| 2005/02/18 | 929 | 943 | 929 | 943 | 1,364,000 |
| 2005/02/17 | 933 | 939 | 925 | 937 | 1,482,500 |
| 2005/02/16 | 926 | 937 | 923 | 927 | 1,717,000 |
| 2005/02/15 | 922 | 927 | 917 | 926 | 2,295,500 |
| 2005/02/14 | 922 | 923 | 911 | 912 | 2,852,500 |
| 2005/02/10 | 918 | 927 | 918 | 920 | 4,602,000 |
| 2005/02/09 | 920 | 925 | 916 | 919 | 1,643,500 |
| 2005/02/08 | 920 | 932 | 916 | 917 | 2,101,500 |
| 2005/02/07 | 912 | 920 | 910 | 912 | 3,190,500 |
| 2005/02/04 | 923 | 926 | 915 | 926 | 1,370,000 |
| 2005/02/03 | 936 | 943 | 927 | 934 | 1,266,000 |
| 2005/02/02 | 935 | 945 | 933 | 937 | 2,119,000 |
| 2005/02/01 | 953 | 953 | 935 | 952 | 1,417,500 |
| 2005/01/31 | 953 | 965 | 952 | 954 | 1,435,000 |
| 2005/01/28 | 958 | 958 | 950 | 958 | 604,000 |
| 2005/01/27 | 959 | 959 | 949 | 958 | 1,024,000 |
| 2005/01/26 | 949 | 955 | 948 | 953 | 1,555,500 |
| 2005/01/25 | 954 | 954 | 946 | 948 | 1,266,500 |
| 2005/01/24 | 945 | 949 | 943 | 946 | 1,872,500 |
| 2005/01/21 | 941 | 951 | 941 | 948 | 2,040,500 |
| 2005/01/20 | 961 | 961 | 948 | 951 | 1,576,000 |
| 2005/01/19 | 972 | 974 | 960 | 967 | 1,018,000 |
| 2005/01/18 | 960 | 976 | 955 | 970 | 2,668,500 |
| 2005/01/17 | 955 | 960 | 950 | 958 | 1,554,500 |
| 2005/01/14 | 953 | 966 | 947 | 960 | 1,700,500 |
| 2005/01/13 | 950 | 956 | 945 | 952 | 1,036,000 |
| 2005/01/12 | 956 | 956 | 945 | 948 | 581,000 |
| 2005/01/11 | 949 | 964 | 945 | 956 | 1,181,000 |
| 2005/01/07 | 950 | 950 | 940 | 942 | 1,014,000 |
| 2005/01/06 | 945 | 951 | 940 | 949 | 1,741,500 |
| 2005/01/05 | 922 | 955 | 919 | 950 | 3,596,500 |
| 2005/01/04 | 923 | 923 | 916 | 921 | 444,000 |