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 |
|---|---|---|---|---|---|
| 2008/12/30 | 670 | 690 | 669 | 690 | 685,000 |
| 2008/12/29 | 669 | 680 | 664 | 679 | 1,269,500 |
| 2008/12/26 | 656 | 663 | 653 | 659 | 769,000 |
| 2008/12/25 | 663 | 663 | 648 | 656 | 666,000 |
| 2008/12/24 | 640 | 645 | 633 | 643 | 1,272,000 |
| 2008/12/22 | 635 | 651 | 632 | 649 | 1,166,000 |
| 2008/12/19 | 638 | 653 | 635 | 639 | 2,279,000 |
| 2008/12/18 | 650 | 668 | 630 | 639 | 4,523,500 |
| 2008/12/17 | 686 | 693 | 652 | 670 | 3,096,500 |
| 2008/12/16 | 685 | 690 | 677 | 680 | 2,705,500 |
| 2008/12/15 | 684 | 708 | 684 | 695 | 2,621,500 |
| 2008/12/12 | 696 | 707 | 662 | 684 | 4,338,000 |
| 2008/12/11 | 703 | 726 | 703 | 726 | 1,621,000 |
| 2008/12/10 | 749 | 749 | 699 | 723 | 2,262,000 |
| 2008/12/09 | 705 | 721 | 687 | 709 | 2,440,000 |
| 2008/12/08 | 695 | 718 | 695 | 715 | 1,900,500 |
| 2008/12/05 | 699 | 716 | 685 | 685 | 1,791,500 |
| 2008/12/04 | 711 | 718 | 680 | 689 | 2,037,000 |
| 2008/12/03 | 719 | 729 | 705 | 714 | 1,363,500 |
| 2008/12/02 | 698 | 723 | 691 | 699 | 1,584,500 |
| 2008/12/01 | 764 | 769 | 747 | 756 | 1,074,500 |
| 2008/11/28 | 770 | 778 | 757 | 774 | 1,465,000 |
| 2008/11/27 | 771 | 775 | 749 | 757 | 1,272,500 |
| 2008/11/26 | 746 | 764 | 735 | 752 | 1,849,500 |
| 2008/11/25 | 755 | 772 | 720 | 746 | 2,561,500 |
| 2008/11/21 | 660 | 720 | 651 | 708 | 2,833,000 |
| 2008/11/20 | 691 | 691 | 669 | 670 | 2,263,000 |
| 2008/11/19 | 712 | 722 | 694 | 701 | 2,194,500 |
| 2008/11/18 | 708 | 728 | 702 | 707 | 1,772,500 |
| 2008/11/17 | 705 | 760 | 693 | 728 | 2,015,500 |
| 2008/11/14 | 755 | 758 | 722 | 732 | 2,593,500 |
| 2008/11/13 | 691 | 712 | 683 | 695 | 2,171,000 |
| 2008/11/12 | 731 | 755 | 722 | 731 | 2,103,000 |
| 2008/11/11 | 769 | 784 | 748 | 751 | 2,053,000 |
| 2008/11/10 | 784 | 809 | 784 | 809 | 2,252,000 |
| 2008/11/07 | 744 | 756 | 710 | 724 | 2,757,000 |
| 2008/11/06 | 784 | 811 | 771 | 784 | 2,166,000 |
| 2008/11/05 | 826 | 842 | 796 | 834 | 2,636,500 |
| 2008/11/04 | 800 | 818 | 774 | 814 | 2,658,000 |
| 2008/10/31 | 752 | 784 | 726 | 731 | 5,024,000 |
| 2008/10/30 | 709 | 776 | 690 | 772 | 3,865,000 |
| 2008/10/29 | 725 | 736 | 680 | 719 | 3,450,000 |
| 2008/10/28 | 583 | 679 | 580 | 675 | 3,594,000 |
| 2008/10/27 | 700 | 722 | 610 | 610 | 4,401,000 |
| 2008/10/24 | 749 | 749 | 690 | 696 | 3,748,000 |
| 2008/10/23 | 765 | 766 | 721 | 755 | 3,682,500 |
| 2008/10/22 | 842 | 853 | 798 | 798 | 2,984,000 |
| 2008/10/21 | 844 | 868 | 839 | 865 | 3,605,500 |
| 2008/10/20 | 763 | 810 | 753 | 799 | 2,946,500 |
| 2008/10/17 | 765 | 769 | 720 | 753 | 2,525,500 |
| 2008/10/16 | 747 | 768 | 745 | 745 | 1,822,500 |
| 2008/10/15 | 834 | 849 | 802 | 845 | 1,850,500 |
| 2008/10/14 | 819 | 834 | 807 | 834 | 1,831,000 |
| 2008/10/10 | 693 | 767 | 693 | 734 | 5,285,500 |
| 2008/10/09 | 843 | 850 | 784 | 793 | 3,127,500 |
| 2008/10/08 | 889 | 899 | 819 | 822 | 4,146,000 |
| 2008/10/07 | 874 | 932 | 867 | 907 | 4,402,500 |
| 2008/10/06 | 920 | 921 | 884 | 891 | 3,415,500 |
| 2008/10/03 | 944 | 968 | 925 | 930 | 4,029,000 |
| 2008/10/02 | 1,000 | 1,006 | 947 | 954 | 3,740,500 |
| 2008/10/01 | 1,051 | 1,051 | 1,013 | 1,029 | 2,737,000 |
| 2008/09/30 | 1,005 | 1,051 | 1,001 | 1,031 | 2,566,500 |
| 2008/09/29 | 1,152 | 1,153 | 1,065 | 1,085 | 5,165,500 |
| 2008/09/26 | 1,200 | 1,200 | 1,163 | 1,172 | 2,241,500 |
| 2008/09/25 | 1,164 | 1,199 | 1,161 | 1,188 | 1,650,500 |
| 2008/09/24 | 1,167 | 1,183 | 1,154 | 1,173 | 2,811,500 |
| 2008/09/22 | 1,161 | 1,184 | 1,145 | 1,166 | 2,741,500 |
| 2008/09/19 | 1,081 | 1,121 | 1,076 | 1,121 | 2,479,500 |
| 2008/09/18 | 1,026 | 1,066 | 1,020 | 1,061 | 2,354,000 |
| 2008/09/17 | 1,060 | 1,069 | 1,042 | 1,066 | 2,814,000 |
| 2008/09/16 | 1,020 | 1,023 | 1,003 | 1,014 | 1,804,000 |
| 2008/09/12 | 1,084 | 1,086 | 1,044 | 1,069 | 4,752,500 |
| 2008/09/11 | 1,013 | 1,054 | 1,011 | 1,044 | 2,584,500 |
| 2008/09/10 | 1,097 | 1,101 | 1,047 | 1,053 | 3,009,000 |
| 2008/09/09 | 1,112 | 1,124 | 1,104 | 1,113 | 1,277,500 |
| 2008/09/08 | 1,107 | 1,129 | 1,105 | 1,111 | 1,611,000 |
| 2008/09/05 | 1,115 | 1,120 | 1,099 | 1,103 | 1,558,500 |
| 2008/09/04 | 1,148 | 1,148 | 1,114 | 1,141 | 1,833,000 |
| 2008/09/03 | 1,114 | 1,144 | 1,110 | 1,132 | 2,204,500 |
| 2008/09/02 | 1,104 | 1,126 | 1,080 | 1,094 | 1,629,500 |
| 2008/09/01 | 1,129 | 1,135 | 1,104 | 1,107 | 1,334,000 |
| 2008/08/29 | 1,133 | 1,148 | 1,129 | 1,148 | 1,935,500 |
| 2008/08/28 | 1,110 | 1,113 | 1,095 | 1,106 | 1,159,000 |
| 2008/08/27 | 1,120 | 1,134 | 1,117 | 1,119 | 992,500 |
| 2008/08/26 | 1,100 | 1,127 | 1,100 | 1,127 | 1,925,000 |
| 2008/08/25 | 1,106 | 1,114 | 1,101 | 1,106 | 1,329,500 |
| 2008/08/22 | 1,110 | 1,110 | 1,088 | 1,088 | 1,238,000 |
| 2008/08/21 | 1,113 | 1,114 | 1,100 | 1,111 | 993,000 |
| 2008/08/20 | 1,105 | 1,118 | 1,101 | 1,114 | 1,010,500 |
| 2008/08/19 | 1,110 | 1,125 | 1,104 | 1,120 | 1,535,500 |
| 2008/08/18 | 1,109 | 1,153 | 1,109 | 1,146 | 1,739,000 |
| 2008/08/15 | 1,118 | 1,122 | 1,102 | 1,112 | 2,252,000 |
| 2008/08/14 | 1,127 | 1,139 | 1,116 | 1,117 | 1,229,000 |
| 2008/08/13 | 1,135 | 1,154 | 1,128 | 1,137 | 1,455,500 |
| 2008/08/12 | 1,164 | 1,178 | 1,149 | 1,163 | 1,115,000 |
| 2008/08/11 | 1,165 | 1,190 | 1,160 | 1,178 | 1,460,000 |
| 2008/08/08 | 1,139 | 1,151 | 1,121 | 1,146 | 2,998,500 |
| 2008/08/07 | 1,190 | 1,190 | 1,155 | 1,167 | 1,065,500 |
| 2008/08/06 | 1,171 | 1,188 | 1,163 | 1,188 | 1,515,000 |
| 2008/08/05 | 1,136 | 1,163 | 1,135 | 1,141 | 1,637,500 |
| 2008/08/04 | 1,160 | 1,160 | 1,135 | 1,139 | 1,410,500 |
| 2008/08/01 | 1,187 | 1,192 | 1,152 | 1,165 | 2,299,500 |
| 2008/07/31 | 1,175 | 1,193 | 1,160 | 1,173 | 6,496,500 |
| 2008/07/30 | 1,253 | 1,270 | 1,133 | 1,133 | 6,264,000 |
| 2008/07/29 | 1,240 | 1,245 | 1,225 | 1,237 | 1,145,500 |
| 2008/07/28 | 1,255 | 1,270 | 1,243 | 1,249 | 862,000 |
| 2008/07/25 | 1,277 | 1,286 | 1,238 | 1,242 | 2,611,500 |
| 2008/07/24 | 1,285 | 1,300 | 1,280 | 1,297 | 1,355,500 |
| 2008/07/23 | 1,268 | 1,282 | 1,261 | 1,274 | 1,094,500 |
| 2008/07/22 | 1,233 | 1,259 | 1,224 | 1,259 | 1,588,500 |
| 2008/07/18 | 1,216 | 1,226 | 1,208 | 1,213 | 1,378,500 |
| 2008/07/17 | 1,213 | 1,216 | 1,207 | 1,213 | 1,107,500 |
| 2008/07/16 | 1,206 | 1,219 | 1,205 | 1,213 | 1,204,500 |
| 2008/07/15 | 1,200 | 1,215 | 1,186 | 1,208 | 1,739,000 |
| 2008/07/14 | 1,217 | 1,238 | 1,205 | 1,208 | 1,472,500 |
| 2008/07/11 | 1,229 | 1,233 | 1,202 | 1,223 | 2,654,500 |
| 2008/07/10 | 1,218 | 1,239 | 1,218 | 1,227 | 1,699,500 |
| 2008/07/09 | 1,255 | 1,276 | 1,242 | 1,242 | 1,219,000 |
| 2008/07/08 | 1,283 | 1,284 | 1,246 | 1,249 | 1,916,000 |
| 2008/07/07 | 1,283 | 1,304 | 1,280 | 1,293 | 1,406,000 |
| 2008/07/04 | 1,284 | 1,288 | 1,271 | 1,281 | 2,037,000 |
| 2008/07/03 | 1,259 | 1,287 | 1,251 | 1,270 | 2,957,000 |
| 2008/07/02 | 1,279 | 1,280 | 1,251 | 1,269 | 2,065,500 |
| 2008/07/01 | 1,278 | 1,290 | 1,266 | 1,271 | 1,937,500 |
| 2008/06/30 | 1,270 | 1,281 | 1,260 | 1,266 | 1,640,500 |
| 2008/06/27 | 1,219 | 1,264 | 1,200 | 1,260 | 2,478,000 |
| 2008/06/26 | 1,252 | 1,265 | 1,242 | 1,247 | 1,713,500 |
| 2008/06/25 | 1,257 | 1,265 | 1,227 | 1,247 | 2,156,500 |
| 2008/06/24 | 1,228 | 1,259 | 1,228 | 1,255 | 1,893,000 |
| 2008/06/23 | 1,223 | 1,258 | 1,220 | 1,250 | 2,871,000 |
| 2008/06/20 | 1,313 | 1,314 | 1,278 | 1,283 | 2,392,000 |
| 2008/06/19 | 1,326 | 1,339 | 1,317 | 1,325 | 2,084,000 |
| 2008/06/18 | 1,300 | 1,335 | 1,300 | 1,325 | 1,020,000 |
| 2008/06/17 | 1,325 | 1,330 | 1,312 | 1,316 | 1,973,000 |
| 2008/06/16 | 1,325 | 1,338 | 1,315 | 1,328 | 1,075,500 |
| 2008/06/13 | 1,293 | 1,321 | 1,278 | 1,308 | 7,091,500 |
| 2008/06/12 | 1,305 | 1,310 | 1,288 | 1,293 | 1,669,500 |
| 2008/06/11 | 1,319 | 1,332 | 1,303 | 1,325 | 1,852,000 |
| 2008/06/10 | 1,326 | 1,337 | 1,308 | 1,311 | 1,240,000 |
| 2008/06/09 | 1,316 | 1,325 | 1,305 | 1,315 | 1,141,000 |
| 2008/06/06 | 1,339 | 1,347 | 1,321 | 1,341 | 2,322,500 |
| 2008/06/05 | 1,324 | 1,330 | 1,304 | 1,318 | 1,834,500 |
| 2008/06/04 | 1,333 | 1,340 | 1,323 | 1,333 | 1,701,000 |
| 2008/06/03 | 1,312 | 1,326 | 1,302 | 1,325 | 1,987,000 |
| 2008/06/02 | 1,322 | 1,342 | 1,304 | 1,324 | 1,359,500 |
| 2008/05/30 | 1,328 | 1,342 | 1,321 | 1,331 | 1,893,500 |
| 2008/05/29 | 1,296 | 1,334 | 1,296 | 1,327 | 1,681,500 |
| 2008/05/28 | 1,293 | 1,306 | 1,281 | 1,287 | 1,398,000 |
| 2008/05/27 | 1,295 | 1,302 | 1,284 | 1,292 | 1,261,500 |
| 2008/05/26 | 1,314 | 1,316 | 1,286 | 1,297 | 1,458,000 |
| 2008/05/23 | 1,319 | 1,336 | 1,312 | 1,326 | 1,542,500 |
| 2008/05/22 | 1,278 | 1,299 | 1,277 | 1,299 | 1,084,500 |
| 2008/05/21 | 1,301 | 1,313 | 1,285 | 1,298 | 1,476,000 |
| 2008/05/20 | 1,318 | 1,331 | 1,317 | 1,321 | 1,295,000 |
| 2008/05/19 | 1,328 | 1,345 | 1,325 | 1,332 | 1,135,500 |
| 2008/05/16 | 1,333 | 1,337 | 1,313 | 1,324 | 1,128,500 |
| 2008/05/15 | 1,317 | 1,345 | 1,317 | 1,325 | 1,427,500 |
| 2008/05/14 | 1,310 | 1,322 | 1,297 | 1,321 | 2,095,500 |
| 2008/05/13 | 1,323 | 1,323 | 1,296 | 1,310 | 1,937,500 |
| 2008/05/12 | 1,299 | 1,309 | 1,282 | 1,303 | 1,302,500 |
| 2008/05/09 | 1,337 | 1,337 | 1,294 | 1,298 | 2,400,500 |
| 2008/05/08 | 1,341 | 1,355 | 1,336 | 1,336 | 2,061,500 |
| 2008/05/07 | 1,349 | 1,371 | 1,323 | 1,339 | 2,593,000 |
| 2008/05/02 | 1,332 | 1,340 | 1,319 | 1,333 | 2,956,500 |
| 2008/05/01 | 1,237 | 1,287 | 1,236 | 1,277 | 2,632,500 |
| 2008/04/30 | 1,234 | 1,257 | 1,227 | 1,236 | 1,949,500 |
| 2008/04/28 | 1,255 | 1,266 | 1,238 | 1,254 | 1,165,000 |
| 2008/04/25 | 1,230 | 1,271 | 1,228 | 1,256 | 1,958,500 |
| 2008/04/24 | 1,230 | 1,232 | 1,204 | 1,210 | 1,439,500 |
| 2008/04/23 | 1,234 | 1,245 | 1,229 | 1,230 | 1,490,500 |
| 2008/04/22 | 1,242 | 1,252 | 1,231 | 1,246 | 1,716,000 |
| 2008/04/21 | 1,237 | 1,239 | 1,220 | 1,238 | 1,979,000 |
| 2008/04/18 | 1,211 | 1,221 | 1,196 | 1,217 | 1,502,500 |
| 2008/04/17 | 1,234 | 1,236 | 1,210 | 1,219 | 1,677,500 |
| 2008/04/16 | 1,233 | 1,234 | 1,218 | 1,221 | 930,000 |
| 2008/04/15 | 1,206 | 1,223 | 1,201 | 1,213 | 1,359,000 |
| 2008/04/14 | 1,213 | 1,225 | 1,205 | 1,216 | 1,447,000 |
| 2008/04/11 | 1,226 | 1,259 | 1,206 | 1,252 | 3,031,000 |
| 2008/04/10 | 1,235 | 1,235 | 1,202 | 1,206 | 1,938,500 |
| 2008/04/09 | 1,262 | 1,280 | 1,219 | 1,234 | 2,069,500 |
| 2008/04/08 | 1,255 | 1,259 | 1,232 | 1,237 | 1,635,000 |
| 2008/04/07 | 1,260 | 1,267 | 1,233 | 1,260 | 1,854,000 |
| 2008/04/04 | 1,235 | 1,257 | 1,230 | 1,256 | 1,941,500 |
| 2008/04/03 | 1,226 | 1,234 | 1,194 | 1,233 | 1,460,500 |
| 2008/04/02 | 1,240 | 1,240 | 1,201 | 1,211 | 1,970,500 |
| 2008/04/01 | 1,205 | 1,211 | 1,189 | 1,195 | 1,947,500 |
| 2008/03/31 | 1,194 | 1,206 | 1,165 | 1,188 | 1,906,000 |
| 2008/03/28 | 1,200 | 1,209 | 1,169 | 1,196 | 2,265,000 |
| 2008/03/27 | 1,185 | 1,198 | 1,165 | 1,197 | 1,982,500 |
| 2008/03/26 | 1,179 | 1,199 | 1,174 | 1,183 | 1,810,500 |
| 2008/03/25 | 1,169 | 1,173 | 1,149 | 1,170 | 1,395,500 |
| 2008/03/24 | 1,129 | 1,144 | 1,128 | 1,130 | 1,151,500 |
| 2008/03/21 | 1,112 | 1,140 | 1,106 | 1,135 | 1,426,000 |
| 2008/03/19 | 1,144 | 1,144 | 1,113 | 1,125 | 2,072,500 |
| 2008/03/18 | 1,063 | 1,096 | 1,063 | 1,084 | 1,701,000 |
| 2008/03/17 | 1,090 | 1,101 | 1,059 | 1,068 | 1,969,500 |
| 2008/03/14 | 1,125 | 1,151 | 1,113 | 1,120 | 6,086,500 |
| 2008/03/13 | 1,145 | 1,154 | 1,112 | 1,124 | 2,486,000 |
| 2008/03/12 | 1,191 | 1,192 | 1,138 | 1,151 | 2,379,500 |
| 2008/03/11 | 1,092 | 1,131 | 1,091 | 1,131 | 2,031,000 |
| 2008/03/10 | 1,194 | 1,194 | 1,128 | 1,132 | 3,262,000 |
| 2008/03/07 | 1,156 | 1,172 | 1,152 | 1,159 | 2,064,000 |
| 2008/03/06 | 1,160 | 1,199 | 1,160 | 1,189 | 2,836,000 |
| 2008/03/05 | 1,192 | 1,201 | 1,166 | 1,175 | 2,825,000 |
| 2008/03/04 | 1,195 | 1,232 | 1,190 | 1,207 | 2,300,500 |
| 2008/03/03 | 1,199 | 1,209 | 1,173 | 1,185 | 2,653,000 |
| 2008/02/29 | 1,245 | 1,265 | 1,224 | 1,259 | 2,117,000 |
| 2008/02/28 | 1,229 | 1,275 | 1,214 | 1,265 | 2,577,500 |
| 2008/02/27 | 1,245 | 1,255 | 1,237 | 1,247 | 1,592,500 |
| 2008/02/26 | 1,210 | 1,244 | 1,207 | 1,223 | 2,410,000 |
| 2008/02/25 | 1,230 | 1,255 | 1,216 | 1,250 | 3,139,000 |
| 2008/02/22 | 1,155 | 1,198 | 1,143 | 1,195 | 2,820,500 |
| 2008/02/21 | 1,161 | 1,196 | 1,154 | 1,185 | 2,609,500 |
| 2008/02/20 | 1,177 | 1,177 | 1,135 | 1,141 | 2,261,500 |
| 2008/02/19 | 1,203 | 1,203 | 1,169 | 1,177 | 1,578,500 |
| 2008/02/18 | 1,170 | 1,191 | 1,164 | 1,183 | 1,421,500 |
| 2008/02/15 | 1,160 | 1,176 | 1,142 | 1,169 | 1,890,000 |
| 2008/02/14 | 1,160 | 1,193 | 1,138 | 1,164 | 4,604,000 |
| 2008/02/13 | 1,136 | 1,144 | 1,115 | 1,120 | 3,420,500 |
| 2008/02/12 | 1,113 | 1,123 | 1,086 | 1,092 | 4,811,500 |
| 2008/02/08 | 1,116 | 1,133 | 1,080 | 1,099 | 4,700,000 |
| 2008/02/07 | 1,110 | 1,152 | 1,107 | 1,136 | 4,469,500 |
| 2008/02/06 | 1,150 | 1,197 | 1,099 | 1,178 | 5,829,000 |
| 2008/02/05 | 1,219 | 1,235 | 1,205 | 1,220 | 2,010,500 |
| 2008/02/04 | 1,245 | 1,265 | 1,241 | 1,248 | 1,279,500 |
| 2008/02/01 | 1,263 | 1,265 | 1,230 | 1,237 | 1,507,500 |
| 2008/01/31 | 1,226 | 1,273 | 1,219 | 1,267 | 1,667,500 |
| 2008/01/30 | 1,245 | 1,245 | 1,220 | 1,226 | 1,533,500 |
| 2008/01/29 | 1,232 | 1,249 | 1,221 | 1,243 | 1,762,500 |
| 2008/01/28 | 1,223 | 1,234 | 1,193 | 1,194 | 2,689,500 |
| 2008/01/25 | 1,248 | 1,260 | 1,231 | 1,255 | 1,847,500 |
| 2008/01/24 | 1,192 | 1,215 | 1,171 | 1,208 | 2,785,500 |
| 2008/01/23 | 1,180 | 1,202 | 1,160 | 1,191 | 1,887,500 |
| 2008/01/22 | 1,185 | 1,196 | 1,160 | 1,170 | 2,387,000 |
| 2008/01/21 | 1,260 | 1,261 | 1,226 | 1,233 | 2,502,500 |
| 2008/01/18 | 1,220 | 1,292 | 1,208 | 1,278 | 2,972,500 |
| 2008/01/17 | 1,246 | 1,255 | 1,223 | 1,251 | 2,040,500 |
| 2008/01/16 | 1,203 | 1,255 | 1,203 | 1,226 | 3,276,000 |
| 2008/01/15 | 1,246 | 1,261 | 1,230 | 1,242 | 2,546,500 |
| 2008/01/11 | 1,280 | 1,294 | 1,255 | 1,263 | 2,981,000 |
| 2008/01/10 | 1,314 | 1,318 | 1,285 | 1,288 | 2,018,500 |
| 2008/01/09 | 1,285 | 1,315 | 1,279 | 1,302 | 1,737,000 |
| 2008/01/08 | 1,285 | 1,306 | 1,278 | 1,300 | 1,762,000 |
| 2008/01/07 | 1,304 | 1,320 | 1,291 | 1,304 | 1,454,500 |
| 2008/01/04 | 1,361 | 1,361 | 1,310 | 1,324 | 1,130,000 |