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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,114 | 1,117 | 1,086 | 1,087 | 993,000 |
| 2009/12/29 | 1,104 | 1,114 | 1,103 | 1,112 | 888,000 |
| 2009/12/28 | 1,106 | 1,115 | 1,101 | 1,111 | 895,500 |
| 2009/12/25 | 1,114 | 1,114 | 1,093 | 1,102 | 779,000 |
| 2009/12/24 | 1,099 | 1,119 | 1,096 | 1,114 | 1,800,500 |
| 2009/12/22 | 1,083 | 1,109 | 1,083 | 1,107 | 1,085,500 |
| 2009/12/21 | 1,073 | 1,091 | 1,073 | 1,086 | 890,500 |
| 2009/12/18 | 1,091 | 1,098 | 1,076 | 1,087 | 1,103,500 |
| 2009/12/17 | 1,120 | 1,120 | 1,093 | 1,094 | 1,169,000 |
| 2009/12/16 | 1,118 | 1,122 | 1,101 | 1,109 | 1,136,000 |
| 2009/12/15 | 1,117 | 1,120 | 1,099 | 1,101 | 871,500 |
| 2009/12/14 | 1,108 | 1,118 | 1,097 | 1,117 | 1,036,500 |
| 2009/12/11 | 1,095 | 1,115 | 1,076 | 1,108 | 3,808,000 |
| 2009/12/10 | 1,129 | 1,130 | 1,077 | 1,088 | 2,757,500 |
| 2009/12/09 | 1,097 | 1,117 | 1,089 | 1,112 | 2,455,500 |
| 2009/12/08 | 1,103 | 1,119 | 1,096 | 1,111 | 1,658,000 |
| 2009/12/07 | 1,128 | 1,131 | 1,102 | 1,111 | 2,598,000 |
| 2009/12/04 | 1,092 | 1,099 | 1,076 | 1,097 | 2,363,000 |
| 2009/12/03 | 1,084 | 1,103 | 1,068 | 1,102 | 2,895,000 |
| 2009/12/02 | 1,085 | 1,085 | 1,063 | 1,068 | 1,926,000 |
| 2009/12/01 | 1,019 | 1,097 | 1,019 | 1,091 | 4,029,500 |
| 2009/11/30 | 997 | 1,039 | 996 | 1,039 | 3,543,000 |
| 2009/11/27 | 990 | 995 | 975 | 980 | 2,159,500 |
| 2009/11/26 | 992 | 1,007 | 991 | 995 | 1,667,000 |
| 2009/11/25 | 1,006 | 1,017 | 991 | 1,012 | 1,778,500 |
| 2009/11/24 | 1,027 | 1,029 | 1,007 | 1,012 | 1,254,500 |
| 2009/11/20 | 1,000 | 1,015 | 986 | 1,013 | 2,582,000 |
| 2009/11/19 | 1,019 | 1,025 | 1,002 | 1,018 | 2,673,000 |
| 2009/11/18 | 1,006 | 1,021 | 1,006 | 1,018 | 2,264,000 |
| 2009/11/17 | 1,037 | 1,046 | 1,010 | 1,015 | 2,015,000 |
| 2009/11/16 | 1,027 | 1,051 | 1,022 | 1,048 | 2,476,000 |
| 2009/11/13 | 1,022 | 1,043 | 1,012 | 1,034 | 2,260,000 |
| 2009/11/12 | 1,038 | 1,040 | 1,017 | 1,021 | 1,730,500 |
| 2009/11/11 | 1,034 | 1,052 | 1,031 | 1,037 | 2,279,500 |
| 2009/11/10 | 1,036 | 1,059 | 1,034 | 1,044 | 4,089,000 |
| 2009/11/09 | 1,000 | 1,024 | 997 | 1,016 | 2,559,000 |
| 2009/11/06 | 974 | 997 | 967 | 997 | 2,499,000 |
| 2009/11/05 | 917 | 980 | 908 | 965 | 2,733,500 |
| 2009/11/04 | 906 | 929 | 902 | 923 | 1,423,000 |
| 2009/11/02 | 923 | 934 | 921 | 934 | 1,270,500 |
| 2009/10/30 | 950 | 958 | 943 | 953 | 1,103,500 |
| 2009/10/29 | 948 | 955 | 936 | 940 | 1,472,000 |
| 2009/10/28 | 970 | 977 | 960 | 965 | 1,076,500 |
| 2009/10/27 | 988 | 999 | 974 | 980 | 1,242,000 |
| 2009/10/26 | 989 | 1,021 | 981 | 1,008 | 2,032,000 |
| 2009/10/23 | 972 | 1,009 | 970 | 999 | 2,806,000 |
| 2009/10/22 | 953 | 959 | 943 | 959 | 2,025,500 |
| 2009/10/21 | 972 | 978 | 963 | 973 | 999,000 |
| 2009/10/20 | 975 | 982 | 972 | 974 | 904,500 |
| 2009/10/19 | 971 | 972 | 954 | 966 | 1,086,500 |
| 2009/10/16 | 977 | 986 | 973 | 981 | 1,526,000 |
| 2009/10/15 | 971 | 977 | 960 | 967 | 1,407,000 |
| 2009/10/14 | 965 | 970 | 947 | 961 | 1,075,500 |
| 2009/10/13 | 966 | 972 | 957 | 967 | 1,119,500 |
| 2009/10/09 | 953 | 962 | 940 | 960 | 2,302,500 |
| 2009/10/08 | 955 | 958 | 936 | 943 | 1,862,000 |
| 2009/10/07 | 921 | 969 | 918 | 961 | 2,554,500 |
| 2009/10/06 | 925 | 930 | 907 | 924 | 1,845,000 |
| 2009/10/05 | 940 | 941 | 915 | 922 | 1,457,000 |
| 2009/10/02 | 953 | 955 | 941 | 950 | 1,877,500 |
| 2009/10/01 | 981 | 981 | 959 | 963 | 1,481,000 |
| 2009/09/30 | 970 | 991 | 969 | 980 | 1,716,000 |
| 2009/09/29 | 972 | 979 | 967 | 977 | 1,579,000 |
| 2009/09/28 | 972 | 982 | 953 | 959 | 1,800,000 |
| 2009/09/25 | 988 | 989 | 970 | 978 | 1,419,000 |
| 2009/09/24 | 985 | 1,001 | 978 | 1,000 | 2,176,000 |
| 2009/09/18 | 990 | 992 | 964 | 983 | 2,086,000 |
| 2009/09/17 | 986 | 1,008 | 985 | 1,000 | 1,689,500 |
| 2009/09/16 | 979 | 995 | 976 | 980 | 2,024,500 |
| 2009/09/15 | 975 | 975 | 956 | 968 | 1,252,500 |
| 2009/09/14 | 974 | 974 | 951 | 963 | 1,458,500 |
| 2009/09/11 | 981 | 996 | 977 | 986 | 4,218,500 |
| 2009/09/10 | 970 | 977 | 963 | 975 | 1,369,000 |
| 2009/09/09 | 966 | 970 | 952 | 960 | 1,673,500 |
| 2009/09/08 | 967 | 972 | 961 | 968 | 1,330,500 |
| 2009/09/07 | 970 | 973 | 957 | 967 | 1,937,000 |
| 2009/09/04 | 985 | 986 | 963 | 969 | 1,794,500 |
| 2009/09/03 | 985 | 995 | 980 | 994 | 1,890,500 |
| 2009/09/02 | 1,000 | 1,007 | 994 | 1,004 | 1,423,500 |
| 2009/09/01 | 1,016 | 1,025 | 1,009 | 1,022 | 1,096,000 |
| 2009/08/31 | 1,033 | 1,054 | 1,005 | 1,015 | 1,912,000 |
| 2009/08/28 | 1,044 | 1,044 | 1,029 | 1,034 | 1,362,500 |
| 2009/08/27 | 1,034 | 1,043 | 1,011 | 1,024 | 1,678,500 |
| 2009/08/26 | 1,029 | 1,056 | 1,024 | 1,050 | 2,022,000 |
| 2009/08/25 | 1,017 | 1,032 | 1,013 | 1,017 | 1,729,500 |
| 2009/08/24 | 1,034 | 1,038 | 1,016 | 1,028 | 1,582,500 |
| 2009/08/21 | 1,028 | 1,028 | 991 | 1,007 | 2,571,000 |
| 2009/08/20 | 1,025 | 1,029 | 1,004 | 1,027 | 2,083,500 |
| 2009/08/19 | 1,031 | 1,034 | 1,014 | 1,015 | 1,882,500 |
| 2009/08/18 | 1,030 | 1,043 | 1,022 | 1,033 | 1,768,500 |
| 2009/08/17 | 1,056 | 1,058 | 1,041 | 1,045 | 1,878,000 |
| 2009/08/14 | 1,051 | 1,063 | 1,046 | 1,050 | 3,167,000 |
| 2009/08/13 | 1,048 | 1,078 | 1,047 | 1,062 | 2,810,500 |
| 2009/08/12 | 1,047 | 1,070 | 1,044 | 1,054 | 1,721,500 |
| 2009/08/11 | 1,074 | 1,078 | 1,055 | 1,058 | 1,618,500 |
| 2009/08/10 | 1,064 | 1,080 | 1,054 | 1,075 | 2,193,000 |
| 2009/08/07 | 1,042 | 1,052 | 1,030 | 1,051 | 1,781,000 |
| 2009/08/06 | 1,032 | 1,055 | 1,032 | 1,046 | 1,547,500 |
| 2009/08/05 | 1,047 | 1,047 | 1,022 | 1,028 | 2,317,000 |
| 2009/08/04 | 1,015 | 1,039 | 1,004 | 1,026 | 5,225,500 |
| 2009/08/03 | 1,058 | 1,068 | 1,030 | 1,035 | 4,239,000 |
| 2009/07/31 | 1,123 | 1,146 | 1,015 | 1,073 | 6,120,500 |
| 2009/07/30 | 1,111 | 1,119 | 1,097 | 1,112 | 1,748,000 |
| 2009/07/29 | 1,083 | 1,111 | 1,073 | 1,110 | 2,464,000 |
| 2009/07/28 | 1,079 | 1,084 | 1,056 | 1,070 | 1,827,000 |
| 2009/07/27 | 1,062 | 1,093 | 1,051 | 1,078 | 2,179,000 |
| 2009/07/24 | 1,078 | 1,085 | 1,060 | 1,074 | 2,706,000 |
| 2009/07/23 | 1,040 | 1,060 | 1,028 | 1,050 | 2,737,500 |
| 2009/07/22 | 1,035 | 1,043 | 1,018 | 1,032 | 2,371,500 |
| 2009/07/21 | 1,035 | 1,043 | 1,013 | 1,041 | 2,196,000 |
| 2009/07/17 | 1,024 | 1,028 | 1,013 | 1,018 | 1,121,500 |
| 2009/07/16 | 1,025 | 1,035 | 1,011 | 1,016 | 2,106,000 |
| 2009/07/15 | 1,004 | 1,025 | 987 | 1,015 | 2,808,500 |
| 2009/07/14 | 1,016 | 1,021 | 1,003 | 1,013 | 3,283,500 |
| 2009/07/13 | 1,031 | 1,059 | 1,009 | 1,010 | 2,250,000 |
| 2009/07/10 | 1,059 | 1,100 | 1,045 | 1,071 | 3,037,000 |
| 2009/07/09 | 1,040 | 1,046 | 1,022 | 1,039 | 1,619,500 |
| 2009/07/08 | 1,068 | 1,085 | 1,055 | 1,065 | 1,635,500 |
| 2009/07/07 | 1,055 | 1,082 | 1,054 | 1,078 | 1,656,000 |
| 2009/07/06 | 1,067 | 1,079 | 1,054 | 1,066 | 917,500 |
| 2009/07/03 | 1,055 | 1,072 | 1,045 | 1,067 | 1,602,500 |
| 2009/07/02 | 1,100 | 1,100 | 1,074 | 1,075 | 2,668,000 |
| 2009/07/01 | 1,054 | 1,096 | 1,045 | 1,072 | 2,756,000 |
| 2009/06/30 | 1,045 | 1,080 | 1,042 | 1,072 | 3,096,000 |
| 2009/06/29 | 992 | 1,021 | 991 | 998 | 1,348,000 |
| 2009/06/26 | 1,001 | 1,017 | 992 | 1,008 | 988,500 |
| 2009/06/25 | 978 | 1,014 | 975 | 997 | 2,110,000 |
| 2009/06/24 | 955 | 965 | 945 | 958 | 1,636,500 |
| 2009/06/23 | 998 | 998 | 951 | 954 | 2,077,000 |
| 2009/06/22 | 1,004 | 1,021 | 997 | 1,014 | 1,083,000 |
| 2009/06/19 | 988 | 1,016 | 983 | 1,013 | 3,066,000 |
| 2009/06/18 | 977 | 978 | 962 | 968 | 1,368,000 |
| 2009/06/17 | 978 | 996 | 969 | 989 | 1,550,000 |
| 2009/06/16 | 1,005 | 1,012 | 986 | 988 | 1,397,500 |
| 2009/06/15 | 1,021 | 1,025 | 1,003 | 1,019 | 1,360,000 |
| 2009/06/12 | 1,030 | 1,043 | 1,010 | 1,021 | 5,462,000 |
| 2009/06/11 | 991 | 996 | 989 | 992 | 1,192,500 |
| 2009/06/10 | 991 | 1,004 | 987 | 1,002 | 1,691,000 |
| 2009/06/09 | 987 | 996 | 986 | 990 | 1,767,500 |
| 2009/06/08 | 995 | 1,007 | 991 | 994 | 1,617,000 |
| 2009/06/05 | 989 | 989 | 972 | 978 | 1,689,000 |
| 2009/06/04 | 955 | 979 | 950 | 976 | 1,867,000 |
| 2009/06/03 | 947 | 956 | 946 | 951 | 1,389,000 |
| 2009/06/02 | 957 | 960 | 946 | 950 | 2,212,500 |
| 2009/06/01 | 954 | 958 | 946 | 948 | 1,815,500 |
| 2009/05/29 | 958 | 961 | 942 | 954 | 2,085,000 |
| 2009/05/28 | 951 | 960 | 942 | 952 | 2,259,000 |
| 2009/05/27 | 977 | 981 | 968 | 971 | 1,482,500 |
| 2009/05/26 | 970 | 970 | 944 | 957 | 1,367,500 |
| 2009/05/25 | 965 | 969 | 956 | 962 | 1,757,500 |
| 2009/05/22 | 949 | 956 | 941 | 945 | 1,679,000 |
| 2009/05/21 | 970 | 971 | 952 | 969 | 2,945,000 |
| 2009/05/20 | 933 | 942 | 927 | 935 | 1,411,500 |
| 2009/05/19 | 932 | 942 | 923 | 928 | 2,048,500 |
| 2009/05/18 | 895 | 913 | 892 | 905 | 1,873,500 |
| 2009/05/15 | 913 | 925 | 912 | 920 | 1,471,000 |
| 2009/05/14 | 916 | 930 | 905 | 910 | 1,511,000 |
| 2009/05/13 | 949 | 949 | 920 | 935 | 1,691,500 |
| 2009/05/12 | 933 | 944 | 927 | 929 | 2,483,000 |
| 2009/05/11 | 980 | 980 | 958 | 973 | 3,681,500 |
| 2009/05/08 | 920 | 936 | 900 | 924 | 2,665,500 |
| 2009/05/07 | 888 | 915 | 883 | 914 | 2,968,000 |
| 2009/05/01 | 845 | 847 | 819 | 840 | 1,659,500 |
| 2009/04/30 | 810 | 853 | 808 | 844 | 2,914,000 |
| 2009/04/28 | 832 | 845 | 796 | 796 | 1,883,000 |
| 2009/04/27 | 840 | 840 | 821 | 829 | 1,307,000 |
| 2009/04/24 | 839 | 842 | 824 | 825 | 1,632,000 |
| 2009/04/23 | 841 | 849 | 815 | 825 | 1,737,000 |
| 2009/04/22 | 849 | 855 | 840 | 847 | 943,000 |
| 2009/04/21 | 850 | 852 | 838 | 845 | 1,122,500 |
| 2009/04/20 | 856 | 872 | 855 | 869 | 713,500 |
| 2009/04/17 | 857 | 874 | 851 | 866 | 1,155,000 |
| 2009/04/16 | 856 | 873 | 834 | 837 | 1,745,000 |
| 2009/04/15 | 850 | 860 | 842 | 847 | 1,201,500 |
| 2009/04/14 | 880 | 883 | 852 | 867 | 1,611,500 |
| 2009/04/13 | 871 | 891 | 871 | 879 | 1,398,500 |
| 2009/04/10 | 905 | 906 | 872 | 888 | 2,468,000 |
| 2009/04/09 | 835 | 877 | 834 | 875 | 2,410,500 |
| 2009/04/08 | 857 | 868 | 822 | 825 | 2,905,000 |
| 2009/04/07 | 872 | 882 | 858 | 863 | 2,100,500 |
| 2009/04/06 | 919 | 920 | 882 | 889 | 2,296,500 |
| 2009/04/03 | 888 | 906 | 870 | 897 | 3,797,000 |
| 2009/04/02 | 870 | 886 | 859 | 883 | 1,866,500 |
| 2009/04/01 | 840 | 850 | 811 | 850 | 2,077,000 |
| 2009/03/31 | 845 | 872 | 827 | 835 | 2,576,000 |
| 2009/03/30 | 888 | 891 | 840 | 840 | 3,205,500 |
| 2009/03/27 | 878 | 882 | 863 | 871 | 2,145,000 |
| 2009/03/26 | 823 | 879 | 822 | 878 | 2,102,500 |
| 2009/03/25 | 877 | 880 | 837 | 850 | 3,276,000 |
| 2009/03/24 | 871 | 873 | 832 | 866 | 3,973,500 |
| 2009/03/23 | 822 | 863 | 819 | 859 | 2,068,000 |
| 2009/03/19 | 826 | 829 | 807 | 812 | 3,551,500 |
| 2009/03/18 | 859 | 864 | 828 | 836 | 3,958,500 |
| 2009/03/17 | 868 | 874 | 840 | 869 | 2,540,500 |
| 2009/03/16 | 822 | 862 | 821 | 854 | 2,430,500 |
| 2009/03/13 | 800 | 834 | 797 | 825 | 6,991,500 |
| 2009/03/12 | 811 | 826 | 802 | 802 | 3,635,500 |
| 2009/03/11 | 804 | 846 | 798 | 841 | 3,600,500 |
| 2009/03/10 | 763 | 800 | 756 | 774 | 3,999,000 |
| 2009/03/09 | 787 | 804 | 771 | 793 | 2,640,500 |
| 2009/03/06 | 761 | 772 | 749 | 766 | 2,277,000 |
| 2009/03/05 | 759 | 802 | 758 | 793 | 3,659,500 |
| 2009/03/04 | 701 | 756 | 700 | 749 | 3,575,000 |
| 2009/03/03 | 700 | 712 | 691 | 711 | 2,846,500 |
| 2009/03/02 | 719 | 730 | 701 | 707 | 1,890,500 |
| 2009/02/27 | 722 | 734 | 707 | 728 | 1,849,000 |
| 2009/02/26 | 713 | 723 | 709 | 714 | 1,739,000 |
| 2009/02/25 | 710 | 714 | 692 | 707 | 2,294,500 |
| 2009/02/24 | 706 | 706 | 679 | 697 | 2,428,000 |
| 2009/02/23 | 693 | 720 | 677 | 711 | 2,899,500 |
| 2009/02/20 | 707 | 707 | 680 | 687 | 1,851,500 |
| 2009/02/19 | 685 | 695 | 675 | 695 | 2,262,000 |
| 2009/02/18 | 651 | 673 | 651 | 669 | 1,845,000 |
| 2009/02/17 | 683 | 690 | 665 | 674 | 2,177,500 |
| 2009/02/16 | 683 | 698 | 681 | 698 | 1,244,000 |
| 2009/02/13 | 690 | 708 | 680 | 698 | 2,215,000 |
| 2009/02/12 | 696 | 702 | 682 | 693 | 2,125,000 |
| 2009/02/10 | 758 | 758 | 708 | 709 | 2,764,500 |
| 2009/02/09 | 759 | 772 | 736 | 738 | 2,251,000 |
| 2009/02/06 | 770 | 770 | 746 | 756 | 3,007,000 |
| 2009/02/05 | 742 | 759 | 728 | 739 | 4,312,000 |
| 2009/02/04 | 676 | 750 | 674 | 742 | 5,118,500 |
| 2009/02/03 | 690 | 704 | 674 | 677 | 1,947,000 |
| 2009/02/02 | 709 | 709 | 682 | 689 | 2,486,500 |
| 2009/01/30 | 730 | 731 | 702 | 719 | 2,182,500 |
| 2009/01/29 | 736 | 750 | 734 | 749 | 4,102,000 |
| 2009/01/28 | 697 | 711 | 684 | 706 | 2,678,000 |
| 2009/01/27 | 675 | 707 | 674 | 699 | 2,309,500 |
| 2009/01/26 | 668 | 680 | 662 | 664 | 2,286,000 |
| 2009/01/23 | 666 | 670 | 648 | 658 | 2,180,500 |
| 2009/01/22 | 667 | 668 | 648 | 665 | 3,454,000 |
| 2009/01/21 | 660 | 685 | 660 | 680 | 2,273,500 |
| 2009/01/20 | 695 | 696 | 663 | 679 | 2,841,000 |
| 2009/01/19 | 709 | 712 | 698 | 705 | 1,818,000 |
| 2009/01/16 | 682 | 697 | 673 | 691 | 2,616,500 |
| 2009/01/15 | 678 | 688 | 668 | 678 | 2,273,500 |
| 2009/01/14 | 712 | 717 | 693 | 695 | 3,401,000 |
| 2009/01/13 | 726 | 730 | 710 | 711 | 1,876,000 |
| 2009/01/09 | 797 | 800 | 755 | 776 | 2,796,500 |
| 2009/01/08 | 794 | 794 | 767 | 773 | 3,022,500 |
| 2009/01/07 | 783 | 809 | 779 | 793 | 3,861,500 |
| 2009/01/06 | 714 | 763 | 710 | 753 | 2,938,000 |
| 2009/01/05 | 710 | 710 | 696 | 706 | 1,130,000 |