[3405 東証1部] クラレ 日足 時系列データ

[3405 東証1部] クラレ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182082.002082.002061.002068.0019111003953096300
2017-08-172133.002133.002115.002116.009620002040219500
2017-08-162156.002161.002140.002144.0013612002924482300
2017-08-152144.002167.002128.002154.009641002078143000
2017-08-142131.002150.002124.002139.0014385003077126900
2017-08-102220.002222.002154.002159.0017966003915256300
2017-08-092248.002253.002051.002187.0032888007197430800
2017-08-082278.002281.002252.002261.009272002096860700
2017-08-072277.002284.002258.002270.0010328002345375500
2017-08-042226.002249.002210.002249.009736002182493100
2017-08-032214.002235.002198.002234.0012782002848090400
2017-08-022200.002230.002182.002220.0013187002922108400
2017-08-012157.002194.002156.002192.0013294002900486900
2017-07-312125.002158.002123.002150.0013847002972872400
2017-07-282156.002160.002135.002138.0012315002637822700
2017-07-272177.002191.002158.002167.0012616002737219400
2017-07-262190.002199.002172.002187.007460001629420100
2017-07-252200.002208.002183.002187.009839002154841800
2017-07-242178.002195.002171.002189.0011484002508628600
2017-07-212174.002200.002174.002200.0012421002725904800
2017-07-202165.002191.002162.002190.007916001728724400
2017-07-192160.002177.002159.002165.007017001520856400
2017-07-182157.002164.002139.002159.009325002008393000
2017-07-142164.002173.002158.002164.0010725002322470200
2017-07-132151.002163.002135.002152.0012045002590440500
2017-07-122148.002165.002143.002155.008693001873147900
2017-07-112140.002166.002140.002165.0013888002998591600
2017-07-102140.002175.002121.002135.0011626002482748500
2017-07-072096.002121.002095.002119.0016919003572975800
2017-07-062100.002104.002079.002095.0018473003868579500
2017-07-052061.002098.002061.002096.0013737002867677500
2017-07-042086.002090.002049.002057.007845001618696300
2017-07-032044.002073.002036.002072.009458001953934300
2017-06-302041.002049.002031.002038.0019407003953299500
2017-06-292110.002111.002048.002064.0022139004586650300
2017-06-282102.002114.002096.002111.0020317004283564200
2017-06-272103.002105.002085.002101.0013074002741355100
2017-06-262105.002115.002091.002092.007978001673492700
2017-06-232121.002128.002101.002103.0015450003258074200
2017-06-222087.002121.002086.002116.0020254004271737700
2017-06-212092.002096.002081.002083.0011051002305557700
2017-06-202070.002093.002067.002088.0013752002866567100
2017-06-192047.002066.002034.002058.0011707002406457000
2017-06-162040.002049.002029.002049.0022532004605228200
2017-06-152020.002041.002003.002021.0011721002371425000
2017-06-142034.002048.002023.002025.0013685002783579700
2017-06-132039.002050.002023.002036.0013096002669885800
2017-06-122018.002042.002015.002036.0011813002403055500
2017-06-092015.002023.001997.002016.0016059003233894000
2017-06-082010.002019.001996.002004.0015285003067755700
2017-06-072022.002028.002005.002017.0013948002813741300
2017-06-062022.002045.002019.002033.0012352002509669400
2017-06-052035.002046.002020.002038.0010078002050816800
2017-06-022025.002039.002006.002035.0016324003308913900
2017-06-011985.002019.001975.002015.0012371002482253200
2017-05-311977.001999.001974.001991.0019287003837766200
2017-05-301983.001992.001964.001990.0013575002687901700
2017-05-291988.001995.001976.001992.009516001891674500
2017-05-261996.002001.001979.001982.008419001672851600
2017-05-251998.002004.001982.001996.0012181002429965200
2017-05-242023.002031.001995.002005.0019187003850433700
2017-05-231993.002149.001988.002003.00500380010118288900
2017-05-221965.001983.001943.001946.0017155003359566800
2017-05-191919.001950.001907.001943.0023834004605180000
2017-05-181911.001929.001906.001923.0018267003504302000
2017-05-171952.001961.001938.001949.0015031002931066400
2017-05-161962.001973.001948.001960.0013305002606408800
2017-05-151962.001973.001942.001958.0019974003909770500
2017-05-121970.002009.001959.001984.0038728007675729600
2017-05-111841.002025.001837.001954.0044425008631413300
2017-05-101838.001843.001828.001842.0012654002325491200
2017-05-091845.001849.001831.001838.0014385002646611000
2017-05-081821.001843.001817.001840.0018322003357310400
2017-05-021804.001804.001791.001802.0010125001821710300
2017-05-011784.001801.001784.001795.008736001566299300
2017-04-281798.001804.001790.001798.0015079002708900300
2017-04-271774.001796.001774.001789.0011023001971527000
2017-04-261766.001779.001757.001778.0018993003361594000
2017-04-251745.001763.001732.001759.0016560002902668200
2017-04-241757.001764.001744.001749.0012508002189352000
2017-04-211724.001744.001721.001736.0024755004288853800
2017-04-201680.001716.001680.001706.0017922003054414600
2017-04-191660.001684.001659.001680.0012648002119872900
2017-04-181663.001681.001657.001667.0016214002703184500
2017-04-171659.001666.001647.001662.0013114002172385100
2017-04-141693.001693.001668.001672.0016330002743714400
2017-04-131665.001679.001662.001674.0016401002739594300
2017-04-121676.001681.001668.001675.0012012002010609900
2017-04-111690.001706.001687.001694.0010965001858707600
2017-04-101702.001710.001688.001703.0016818002863277400
2017-04-071686.001695.001667.001673.0021268003572862000
2017-04-061696.001701.001658.001661.0018341003072222800
2017-04-051699.001726.001694.001709.0020331003477192900
2017-04-041688.001709.001678.001694.0019667003333379300
2017-04-031688.001714.001688.001702.0012939002201165200
2017-03-311712.001718.001688.001688.0011767001999202500
2017-03-301710.001724.001699.001704.0010482001789778300
2017-03-291708.001728.001708.001718.0011165001920722600
2017-03-281702.001712.001696.001704.0011403001943739800
2017-03-271671.001692.001671.001680.009817001649689700
2017-03-241680.001707.001678.001704.0013409002277905300
2017-03-231670.001686.001670.001682.0010152001705189400
2017-03-221691.001703.001679.001679.0014280002409461600
2017-03-211710.001738.001702.001725.0025927004464924000
2017-03-171680.001685.001665.001669.0019665003285435800
2017-03-161692.001710.001691.001707.009447001609974700
2017-03-151705.001710.001692.001698.007805001325103100
2017-03-141720.001729.001714.001721.008313001432097300
2017-03-131709.001720.001704.001720.008355001432779000
2017-03-101706.001708.001695.001707.0016772002859324500
2017-03-091703.001704.001689.001693.009593001625440400
2017-03-081703.001707.001687.001689.0010180001723921500
2017-03-071692.001711.001692.001702.0010046001709044700
2017-03-061692.001713.001691.001706.007344001253147600
2017-03-031709.001713.001698.001704.0011201001909605600
2017-03-021748.001748.001721.001722.0015954002759641900
2017-03-011718.001725.001696.001716.0014476002477739900
2017-02-281713.001717.001703.001705.0012580002150342800
2017-02-271703.001705.001685.001691.0014334002427726000
2017-02-241725.001734.001708.001727.0011158001923209200
2017-02-231753.001756.001715.001736.0018066003125945700
2017-02-221734.001749.001727.001749.0016242002830145300
2017-02-211726.001727.001711.001721.0022310003839110800
2017-02-201706.001719.001700.001717.0011565001980017600
2017-02-171724.001740.001710.001719.0017423002995023200
2017-02-161709.001732.001704.001724.0017896003080882500
2017-02-151700.001725.001696.001717.0017371002982151000
2017-02-141688.001700.001679.001681.0014128002386897300
2017-02-131685.001693.001680.001684.0011916002006510100
2017-02-101680.001681.001656.001671.0021862003650308800
2017-02-091664.001670.001633.001642.0028634004711562000
2017-02-081798.001816.001627.001655.00670550011266184500
2017-02-071759.001793.001743.001781.0014183002523298600
2017-02-061803.001803.001783.001789.0011254002014288200
2017-02-031791.001803.001777.001783.0011876002122945000
2017-02-021815.001827.001786.001790.0012050002168978700
2017-02-011774.001812.001769.001809.009953001789228900
2017-01-311800.001806.001790.001792.0011474002061109000
2017-01-301804.001815.001799.001815.0010270001858431900
2017-01-271821.001822.001800.001816.0014384002606908500
2017-01-261804.001819.001797.001819.0020338003688680100
2017-01-251790.001798.001771.001788.0012073002156473100
2017-01-241753.001763.001742.001756.0018838003304299400
2017-01-231762.001777.001747.001763.0013964002462858100
2017-01-201761.001778.001761.001771.0011093001964395700
2017-01-191757.001780.001757.001767.0015582002754741300
2017-01-181740.001757.001730.001749.0013663002383970700
2017-01-171764.001767.001739.001739.0016778002936988100
2017-01-161777.001793.001768.001775.0011729002084496400
2017-01-131795.001798.001777.001786.0018006003219537700
2017-01-121795.001800.001777.001795.0014017002510348600
2017-01-111795.001803.001789.001793.0014557002614573000
2017-01-101794.001799.001778.001786.0016192002895121300
2017-01-061786.001800.001779.001796.0011408002045680700
2017-01-051805.001807.001788.001798.0015890002854559800
2017-01-041758.001804.001752.001804.0019901003564895600
2016-12-301751.001761.001741.001756.0014648002568142100
2016-12-291752.001763.001742.001752.0014223002490764900
2016-12-281760.001764.001750.001759.0015604002742319800
2016-12-271750.001778.001744.001771.0011829002091880400
2016-12-261766.001770.001754.001757.0010539001856830200
2016-12-221763.001778.001758.001778.0013698002425125300
2016-12-211780.001780.001754.001764.0015040002659189200
2016-12-201770.001772.001753.001770.0020020003534137000
2016-12-191756.001766.001746.001766.0016220002851506400
2016-12-161750.001755.001736.001742.0020434003561209700
2016-12-151730.001746.001728.001735.0019349003361536600
2016-12-141726.001728.001714.001728.0012717002191940200
2016-12-131720.001725.001702.001725.0017587003019213100
2016-12-121715.001720.001695.001716.0014639002506364500
2016-12-091719.001720.001702.001711.0026595004557471000
2016-12-081699.001708.001684.001705.0015760002675762100
2016-12-071689.001700.001676.001680.0019879003349787000
2016-12-061656.001679.001652.001679.0023099003861221500
2016-12-051652.001662.001641.001661.0014388002381437700
2016-12-021655.001676.001649.001662.0023245003863643500
2016-12-011651.001671.001647.001652.0031766005271766100
2016-11-301610.001619.001607.001618.0020750003350628700
2016-11-291600.001615.001593.001604.0023701003799100700
2016-11-281569.001595.001567.001593.0017799002820314100
2016-11-251584.001588.001568.001575.0020007003157893200
2016-11-241600.001600.001578.001579.0013834002193167500
2016-11-221590.001590.001578.001590.0010740001704574400
2016-11-211590.001597.001581.001581.0017473002775025800
2016-11-181580.001586.001574.001580.0014388002274576700
2016-11-171564.001570.001550.001568.0017931002803341200
2016-11-161582.001582.001563.001575.0017778002796688400
2016-11-151573.001576.001547.001571.0015059002357145400
2016-11-141530.001562.001522.001559.0016574002569035500
2016-11-111570.001572.001521.001527.0028623004416757200
2016-11-101552.001573.001548.001568.0022517003521176100
2016-11-091574.001582.001474.001482.0027206004134981800
2016-11-081580.001585.001530.001564.0022608003545708000
2016-11-071577.001588.001567.001580.0014932002356494600
2016-11-041541.001559.001538.001551.0016846002607343500
2016-11-021559.001571.001553.001557.0013731002143988100
2016-11-011598.001598.001573.001579.0014337002268421400
2016-10-311581.001594.001576.001594.0019510003099378900
2016-10-281560.001582.001560.001582.0023911003762100900
2016-10-271547.001553.001531.001537.0012150001871972200
2016-10-261529.001549.001524.001547.0015453002379226900
2016-10-251543.001549.001535.001541.0013813002129425500
2016-10-241509.001534.001504.001534.0015115002302008200
2016-10-211501.001514.001491.001507.0016770002526877200
2016-10-201516.001518.001491.001501.0026725004007921600
2016-10-191507.001516.001504.001507.0016902002550949800
2016-10-181507.001523.001501.001516.0017569002663411600
2016-10-171510.001521.001504.001515.008702001318250700
2016-10-141503.001513.001497.001506.0014365002160265100
2016-10-131498.001516.001490.001499.0010279001542396900
2016-10-121510.001517.001498.001498.0015735002367236000
2016-10-111513.001536.001501.001531.0021240003244068900
2016-10-071513.001513.001497.001507.0011602001745254700
2016-10-061512.001521.001507.001512.0017708002680101900
2016-10-051495.001504.001482.001496.0013417002008396700
2016-10-041485.001497.001474.001497.0014926002224396500
2016-10-031503.001503.001482.001484.0014970002229283000
2016-09-301497.001499.001483.001491.0015471002304735600
2016-09-291500.001519.001493.001513.0015220002301152600
2016-09-281480.001495.001475.001493.0011885001767404400
2016-09-271464.001490.001453.001490.0020037002960162200
2016-09-261486.001495.001474.001478.0022411003319416200
2016-09-231475.001475.001457.001461.0012490001830715200
2016-09-211424.001467.001420.001466.0014082002037576200
2016-09-201392.001427.001388.001423.0017520002481890600
2016-09-161415.001429.001406.001410.0025523003605717200
2016-09-151416.001427.001413.001426.0016430002337502700
2016-09-141427.001434.001416.001420.0011678001663977000
2016-09-131430.001440.001419.001435.0013032001864027600
2016-09-121453.001453.001421.001427.0015718002250805700
2016-09-091468.001476.001455.001473.0024393003579372200
2016-09-081443.001456.001439.001450.0018016002609243500
2016-09-071440.001451.001438.001442.0019563002821659700
2016-09-061446.001465.001440.001458.0018171002647289400
2016-09-051490.001493.001444.001448.0023362003403287700
2016-09-021486.001487.001468.001484.0016941002504937100
2016-09-011485.001490.001471.001485.0020087002978544900
2016-08-311465.001480.001447.001478.0014154002084764400
2016-08-301460.001469.001457.001462.0010997001608793400
2016-08-291452.001463.001446.001461.0012925001883159600
2016-08-261420.001431.001398.001423.0017206002444413100
2016-08-251450.001462.001434.001438.0017963002591760500
2016-08-241430.001440.001425.001435.0011125001595452200
2016-08-231428.001435.001416.001423.0014538002068367800
2016-08-221429.001430.001417.001427.0011034001572337400
2016-08-191419.001429.001408.001426.0015993002274420100
2016-08-181393.001414.001389.001395.0018516002587765300
2016-08-171392.001405.001380.001401.0021782003037554200
2016-08-161428.001434.001403.001405.0018869002669849300
2016-08-151410.001421.001403.001417.009861001395118100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog