3106 クラボウ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,9991,9991,9351,94231,5001,942
2022-06-232,0092,0181,9861,99426,3001,994
2022-06-222,0042,0111,9932,00923,0002,009
2022-06-211,9892,0121,9792,00234,7002,002
2022-06-202,0112,0161,9651,98031,1001,980
2022-06-171,9882,0001,9801,98633,5001,986
2022-06-162,0142,0492,0122,01827,9002,018
2022-06-151,9922,0281,9881,98829,3001,988
2022-06-142,0052,0151,9902,01030,1002,010
2022-06-132,0022,0351,9972,02725,2002,027
2022-06-102,0832,0832,0422,04247,6002,042
2022-06-092,0812,0902,0672,07140,0002,071
2022-06-082,0782,1102,0752,08155,6002,081
2022-06-072,0432,0772,0392,05444,4002,054
2022-06-062,0152,0352,0122,02046,4002,020
2022-06-032,0002,0372,0002,01360,6002,013
2022-06-021,9851,9981,9741,99036,4001,990
2022-06-011,9371,9841,9371,97865,8001,978
2022-05-311,9261,9481,9261,92933,7001,929
2022-05-301,9081,9351,9011,919108,9001,919
2022-05-271,9001,9171,8921,90834,2001,908
2022-05-261,8901,9121,8841,90036,4001,900
2022-05-251,8891,9061,8801,88040,3001,880
2022-05-241,8721,8991,8681,87029,9001,870
2022-05-231,8821,9091,8691,89544,2001,895
2022-05-201,8631,8831,8541,87632,5001,876
2022-05-191,8441,8661,8261,85834,1001,858
2022-05-181,8701,8891,8621,87625,9001,876
2022-05-171,8441,8781,8371,87043,6001,870
2022-05-161,8601,8651,8361,84436,5001,844
2022-05-131,8511,8741,8371,86060,2001,860
2022-05-121,7991,9521,7831,850208,1001,850
2022-05-111,8351,8351,7971,79925,1001,799
2022-05-101,8241,8521,8141,83947,2001,839
2022-05-091,8571,8571,8311,83129,8001,831
2022-05-061,8331,8721,8231,85473,5001,854
2022-05-021,7641,8241,7641,80254,0001,802
2022-04-281,7491,7861,7421,786111,9001,786
2022-04-271,7051,7111,6531,653140,0001,653
2022-04-261,7241,7471,7201,73437,1001,734
2022-04-251,7071,7171,7011,70719,6001,707
2022-04-221,7261,7331,7091,72424,4001,724
2022-04-211,7311,7431,7231,74218,2001,742
2022-04-201,7091,7331,7041,73126,7001,731
2022-04-191,7131,7171,7001,70013,9001,700
2022-04-181,6911,7121,6811,70224,4001,702
2022-04-151,7251,7251,7041,70416,2001,704
2022-04-141,7201,7331,7161,72518,9001,725
2022-04-131,6761,7271,6761,72036,0001,720
2022-04-121,6931,7051,6751,67748,7001,677
2022-04-111,7021,7121,6931,70232,2001,702
2022-04-081,7201,7221,6941,70059,2001,700
2022-04-071,7401,7401,7041,71252,2001,712
2022-04-061,7671,7691,7441,74447,6001,744
2022-04-051,7801,7881,7671,76733,6001,767
2022-04-041,7641,7901,7641,77519,9001,775
2022-04-011,7541,7681,7411,75828,7001,758
2022-03-311,7881,8001,7571,75739,1001,757
2022-03-301,7991,7991,7631,78892,7001,788
2022-03-291,8451,8451,8271,84441,3001,844
2022-03-281,8431,8531,8331,84833,3001,848
2022-03-251,8681,8681,8401,84324,2001,843
2022-03-241,8191,8431,8131,84322,2001,843
2022-03-231,8261,8531,8171,84233,8001,842
2022-03-221,8281,8291,8071,82046,2001,820
2022-03-181,8071,8331,8011,805161,8001,805
2022-03-171,8071,8281,8001,82843,0001,828
2022-03-161,7871,8001,7771,79258,4001,792
2022-03-151,7951,8111,7771,80234,5001,802
2022-03-141,7791,7901,7691,77633,6001,776
2022-03-111,7621,7851,7611,76537,5001,765
2022-03-101,7711,8221,7711,81432,6001,814
2022-03-091,7511,7741,7401,74825,2001,748
2022-03-081,7851,7871,7381,75142,9001,751
2022-03-071,8251,8251,7931,80942,3001,809
2022-03-041,8591,8741,8451,84523,7001,845
2022-03-031,8661,8951,8661,87915,7001,879
2022-03-021,8751,8971,8601,86031,1001,860
2022-03-011,9351,9351,9001,90323,3001,903
2022-02-281,8911,9191,8791,90923,0001,909
2022-02-251,9241,9241,8731,88116,8001,881
2022-02-241,8651,9031,8561,90325,8001,903
2022-02-221,9101,9101,8811,88126,2001,881
2022-02-211,9201,9301,9111,9118,1001,911
2022-02-181,9151,9431,9151,92811,8001,928
2022-02-171,9721,9721,9291,94416,5001,944
2022-02-161,9691,9741,9581,97012,2001,970
2022-02-151,9511,9691,9441,95313,4001,953
2022-02-141,9371,9571,9301,93617,9001,936
2022-02-101,9641,9711,9411,97117,1001,971
2022-02-091,9501,9651,9361,95019,4001,950
2022-02-081,9391,9801,9191,94656,9001,946
2022-02-071,9111,9321,8901,91717,5001,917
2022-02-041,9211,9211,8931,91114,0001,911
2022-02-031,9091,9341,9011,90515,8001,905
2022-02-021,8891,9191,8881,91025,7001,910
2022-02-011,8681,8821,8611,87013,1001,870
2022-01-311,8731,8821,8511,86813,7001,868
2022-01-281,8361,8741,8361,87220,6001,872
2022-01-271,8481,8651,8061,80634,1001,806
2022-01-261,8791,8791,8481,84812,2001,848
2022-01-251,9111,9111,8631,87918,3001,879
2022-01-241,8671,8981,8511,89326,3001,893
2022-01-211,8421,8581,8351,85516,0001,855
2022-01-201,8431,8701,8411,84919,7001,849
2022-01-191,8531,8801,8351,84338,3001,843
2022-01-181,9071,9211,8861,89215,5001,892
2022-01-171,9411,9421,9001,90714,0001,907
2022-01-141,9071,9261,8931,92021,9001,920
2022-01-131,9261,9391,9071,90713,3001,907
2022-01-121,9211,9551,9211,94422,8001,944
2022-01-111,9151,9341,9051,92915,0001,929
2022-01-071,9371,9661,9231,92618,5001,926
2022-01-061,9671,9761,9271,92720,3001,927
2022-01-051,9862,0101,9851,99023,6001,990
2022-01-041,9731,9941,9411,98816,7001,988

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