3106 クラボウ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,9111,9181,8881,89235,7001,892
2021-04-191,8951,9221,8871,92039,4001,920
2021-04-161,8731,8961,8721,89637,9001,896
2021-04-151,8411,8751,8411,86148,9001,861
2021-04-141,8541,8541,8261,83752,4001,837
2021-04-131,8691,8871,8601,86035,3001,860
2021-04-121,8821,8821,8631,86930,3001,869
2021-04-091,8811,8861,8601,86035,6001,860
2021-04-081,9181,9181,8641,87552,8001,875
2021-04-071,9021,9301,8961,93026,2001,930
2021-04-061,9341,9341,8801,89834,5001,898
2021-04-051,9291,9451,9161,93426,3001,934
2021-04-021,9391,9391,9051,91927,4001,919
2021-04-011,9381,9581,9031,90938,5001,909
2021-03-311,9431,9651,9181,91855,6001,918
2021-03-301,9001,9731,8901,963154,9001,963
2021-03-292,0552,0622,0202,04075,3002,040
2021-03-262,0362,0532,0232,03945,7002,039
2021-03-251,9992,0201,9782,00563,5002,005
2021-03-242,0302,0561,9831,99944,8001,999
2021-03-232,0852,0852,0312,03135,8002,031
2021-03-222,0852,0982,0482,06947,2002,069
2021-03-192,0702,1172,0692,102163,5002,102
2021-03-182,0652,0652,0152,05545,7002,055
2021-03-172,0572,0642,0462,06432,0002,064
2021-03-162,0122,0572,0062,05665,6002,056
2021-03-151,9702,0041,9622,00373,5002,003
2021-03-121,9451,9551,9261,95243,5001,952
2021-03-111,9671,9891,9511,95940,6001,959
2021-03-101,9641,9671,9421,95829,1001,958
2021-03-091,9541,9691,9451,96569,5001,965
2021-03-081,9501,9561,9291,93939,4001,939
2021-03-051,9301,9341,8951,93442,7001,934
2021-03-041,9111,9281,9011,92743,3001,927
2021-03-031,8881,9421,8841,93474,7001,934
2021-03-021,9071,9071,8791,88845,4001,888
2021-03-011,8921,9181,8771,91857,2001,918
2021-02-261,8951,8951,8551,85557,5001,855
2021-02-251,8971,9141,8951,89641,2001,896
2021-02-241,9201,9241,8931,89337,4001,893
2021-02-221,9201,9461,9201,92048,4001,920
2021-02-191,8891,9051,8841,89831,9001,898
2021-02-181,9031,9091,8911,90146,4001,901
2021-02-171,9011,9171,9011,90328,0001,903
2021-02-161,9191,9201,9001,90830,0001,908
2021-02-151,9131,9171,8891,91539,8001,915
2021-02-121,9201,9201,8901,89150,1001,891
2021-02-101,9361,9451,9051,91743,0001,917
2021-02-091,9311,9401,9011,91737,1001,917
2021-02-081,8581,9451,8551,94598,4001,945
2021-02-051,8561,8861,8411,858119,6001,858
2021-02-041,8331,8601,8261,84856,7001,848
2021-02-031,8101,8431,8051,84245,6001,842
2021-02-021,7961,8171,7961,81731,8001,817
2021-02-011,7981,8141,7901,79154,2001,791
2021-01-291,8311,8311,7981,79863,3001,798
2021-01-281,8211,8421,8101,833101,6001,833
2021-01-271,8361,8401,8201,83345,3001,833
2021-01-261,8251,8431,8101,83644,1001,836
2021-01-251,8141,8181,8041,80640,8001,806
2021-01-221,8171,8341,8151,81837,5001,818
2021-01-211,8201,8451,8201,83734,3001,837
2021-01-201,8081,8271,7961,82257,9001,822
2021-01-191,8291,8301,8121,81440,6001,814
2021-01-181,8241,8401,8101,82626,0001,826
2021-01-151,8521,8531,8311,83844,0001,838
2021-01-141,8521,8711,8501,85529,9001,855
2021-01-131,8601,8621,8431,86237,7001,862
2021-01-121,8691,8751,8461,87029,8001,870
2021-01-081,8521,8771,8511,87238,0001,872
2021-01-071,8501,8721,8401,84651,0001,846
2021-01-061,8261,8481,8261,83522,1001,835
2021-01-051,8031,8241,7961,82428,1001,824
2021-01-041,8271,8271,7831,80231,2001,802

分割・併合履歴 : [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株