[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 
2017-02-201706.001719.001700.001717.0011565001980017600
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
2016-08-121425.001426.001402.001416.0017482002474485400
2016-08-101376.001406.001366.001400.0015600002174393900
2016-08-091384.001405.001376.001398.0015233002125736100
2016-08-081367.001393.001362.001393.0022121003060345800
2016-08-051354.001364.001338.001349.0019539002635807700
2016-08-041283.001375.001283.001357.0058716007848424000
2016-08-031250.001267.001244.001253.0022415002816864000
2016-08-021268.001283.001261.001274.009436001202929200
2016-08-011284.001299.001272.001293.0012576001619545200
2016-07-291312.001320.001279.001308.0019752002572778700
2016-07-281308.001319.001302.001310.0034724004552086200
2016-07-271289.001310.001281.001307.0017476002270948800
2016-07-261303.001304.001276.001282.0016246002088052500
2016-07-251313.001321.001300.001309.0011420001497661100
2016-07-221296.001307.001286.001290.0015103001951977800
2016-07-211315.001323.001305.001313.0017241002264095200
2016-07-201293.001298.001274.001295.0023263002995981300
2016-07-191318.001335.001309.001334.0015112002003661200
2016-07-151314.001325.001298.001305.0017102002241818500
2016-07-141293.001314.001287.001313.0020422002661519500
2016-07-131326.001326.001277.001278.0024918003222498400
2016-07-121268.001289.001266.001280.0017225002206071100
2016-07-111240.001252.001230.001244.0014695001825442100
2016-07-081211.001220.001200.001201.0023609002850733800
2016-07-071219.001226.001199.001201.0018302002209058300
2016-07-061217.001238.001197.001218.0025613003106240000
2016-07-051230.001237.001220.001235.0010754001323505600
2016-07-041221.001240.001219.001230.0019784002429084600
2016-07-011227.001242.001220.001231.0014065001731932900
2016-06-301240.001246.001213.001215.0025460003109631400
2016-06-291228.001234.001209.001230.0017321002123235100
2016-06-281200.001224.001183.001216.0019576002367216800
2016-06-271248.001252.001217.001239.0027931003437374400
2016-06-241346.001353.001230.001246.0037126004750908800
2016-06-231320.001335.001316.001332.0012108001606792800
2016-06-221339.001342.001303.001305.0017739002325028600
2016-06-211327.001341.001311.001334.0016137002144394500
2016-06-201338.001345.001327.001343.0013856001854450900
2016-06-171314.001331.001304.001318.0019302002545053900
2016-06-161323.001340.001293.001297.0023737003099873300
2016-06-151331.001353.001316.001346.0014718001972225000
2016-06-141351.001354.001334.001350.0014122001900703600
2016-06-131362.001373.001342.001342.0018026002439628300
2016-06-101392.001398.001376.001391.0023268003231793400
2016-06-091410.001419.001400.001404.0011293001587121800
2016-06-081424.001426.001409.001416.0014897002110029800
2016-06-071414.001433.001404.001430.0012242001743400000
2016-06-061406.001421.001402.001418.0010056001422685200
2016-06-031421.001432.001414.001425.009101001294836500
2016-06-021442.001442.001408.001416.0013719001950894400
2016-06-011465.001478.001454.001459.008365001225457200
2016-05-311458.001475.001453.001472.0010828001590338200
2016-05-301460.001464.001448.001457.00558700812278900
2016-05-271450.001454.001444.001449.007599001101357000
2016-05-261450.001459.001434.001435.009208001329684800
2016-05-251433.001439.001427.001434.009159001312479200
2016-05-241421.001422.001403.001403.0018342002582837500
2016-05-231431.001431.001406.001428.0012024001710645900
2016-05-201427.001440.001422.001440.0011975001716625400
2016-05-191454.001455.001426.001441.0010399001495764100
2016-05-181446.001457.001428.001444.0010203001473508300
2016-05-171447.001454.001435.001453.009325001350016100
2016-05-161424.001447.001415.001427.009030001294530000
2016-05-131454.001459.001422.001423.0013075001880544300
2016-05-121428.001440.001420.001433.0013726001960413800
2016-05-111437.001470.001415.001430.0021376003064304600
2016-05-101378.001428.001375.001422.0013165001854995100
2016-05-091398.001398.001376.001380.007243001001586100
2016-05-061396.001413.001365.001377.0018118002498924700
2016-05-021342.001369.001342.001366.0016593002248967800
2016-04-281466.001479.001384.001406.0023027003280837700
2016-04-271464.001466.001446.001458.0016352002382318700
2016-04-261478.001481.001445.001466.0013178001926090800
2016-04-251490.001492.001468.001478.0016750002477212600
2016-04-221443.001471.001441.001471.0015046002194682300
2016-04-211460.001464.001444.001463.0015299002229376800
2016-04-201445.001460.001423.001427.0019624002817836100
2016-04-191417.001441.001406.001428.0023850003402006400
2016-04-181318.001382.001318.001376.0029738004046465200
2016-04-151360.001371.001351.001362.0014707002003452600
2016-04-141344.001369.001343.001367.0021636002942610900
2016-04-131293.001316.001272.001313.0017646002303469000
2016-04-121265.001291.001237.001283.0016112002055119900
2016-04-111297.001297.001263.001283.0012920001652045000
2016-04-081264.001305.001257.001286.0021978002811236700
2016-04-071263.001288.001257.001275.0018751002391570800
2016-04-061264.001284.001252.001258.0019211002423683200
2016-04-051293.001307.001255.001259.0016246002062011400
2016-04-041297.001312.001280.001293.0021022002716460600
2016-04-011358.001360.001298.001302.0026491003487384200
2016-03-311371.001392.001360.001376.0032898004532570900
2016-03-301364.001378.001356.001361.0012501001705215100
2016-03-291346.001366.001345.001363.0012055001636591700
2016-03-281346.001360.001330.001359.0012701001718775600
2016-03-251333.001339.001310.001328.0020313002693116900
2016-03-241348.001353.001327.001338.0016289002180521400
2016-03-231364.001371.001342.001352.0015245002061565700
2016-03-221374.001386.001348.001370.0012194001668737800
2016-03-181368.001377.001341.001352.0021943002969296800
2016-03-171380.001396.001360.001366.0029401004042190700
2016-03-161351.001382.001348.001361.0020975002858756700
2016-03-151375.001380.001355.001365.0012973001771516900
2016-03-141352.001372.001351.001368.0014481001976206900
2016-03-111307.001342.001304.001335.0028710003781606900
2016-03-101300.001327.001296.001323.0017751002337337800
2016-03-091290.001298.001277.001288.0018271002353051000
2016-03-081302.001312.001284.001303.0015444002008255100
2016-03-071302.001310.001294.001301.0014827001932160200
2016-03-041280.001304.001276.001300.0017694002287646600
2016-03-031274.001294.001274.001287.0013480001731327200
2016-03-021261.001289.001257.001282.0021354002727031100
2016-03-011234.001238.001216.001233.0030882003786180400
2016-02-291245.001273.001234.001234.0021499002685264200
2016-02-261238.001255.001237.001238.0016800002092301700
2016-02-251250.001270.001242.001249.0019472002438082800
2016-02-241220.001252.001218.001242.0023652002927257900
2016-02-231244.001269.001236.001244.0021034002628774100
2016-02-221207.001256.001207.001239.0017255002138598100
2016-02-191254.001260.001209.001226.0027857003410790400
2016-02-181259.001285.001250.001269.0024632003120882600
2016-02-171235.001252.001209.001223.0020583002527625800
2016-02-161239.001265.001233.001236.0032965004107449500
2016-02-151214.001280.001214.001269.0022959002874502700

   ※ 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