3106 クラボウの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,900	1,928	1,898	1,916	47,600	1,916
2020-11-26	1,903	1,903	1,876	1,898	32,600	1,898
2020-11-25	1,909	1,923	1,886	1,892	45,900	1,892
2020-11-24	1,939	1,939	1,874	1,877	52,500	1,877
2020-11-20	1,854	1,901	1,840	1,899	67,600	1,899
2020-11-19	1,868	1,895	1,845	1,854	89,600	1,854
2020-11-18	1,865	1,866	1,818	1,866	83,200	1,866
2020-11-17	1,816	1,866	1,795	1,862	77,900	1,862
2020-11-16	1,838	1,838	1,794	1,818	68,600	1,818
2020-11-13	1,841	1,841	1,805	1,813	69,200	1,813
2020-11-12	1,868	1,868	1,838	1,847	51,100	1,847
2020-11-11	1,892	1,893	1,844	1,869	65,100	1,869
2020-11-10	1,899	1,946	1,840	1,866	89,200	1,866
2020-11-09	1,878	1,889	1,836	1,849	69,500	1,849
2020-11-06	1,865	1,870	1,835	1,867	51,400	1,867
2020-11-05	1,888	1,890	1,852	1,858	81,300	1,858
2020-11-04	1,900	1,909	1,872	1,887	49,200	1,887
2020-11-02	1,887	1,913	1,864	1,895	27,400	1,895
2020-10-30	1,919	1,919	1,852	1,875	50,700	1,875
2020-10-29	1,896	1,953	1,885	1,933	31,700	1,933
2020-10-28	1,877	1,904	1,872	1,900	31,500	1,900
2020-10-27	1,930	1,930	1,885	1,913	36,700	1,913
2020-10-26	1,888	1,945	1,883	1,941	76,500	1,941
2020-10-23	1,854	1,868	1,837	1,859	34,600	1,859
2020-10-22	1,857	1,887	1,839	1,864	47,000	1,864
2020-10-21	1,850	1,879	1,844	1,874	41,200	1,874
2020-10-20	1,855	1,862	1,835	1,857	55,300	1,857
2020-10-19	1,885	1,890	1,863	1,869	28,300	1,869
2020-10-16	1,852	1,886	1,841	1,864	48,400	1,864
2020-10-15	1,883	1,883	1,858	1,858	24,500	1,858
2020-10-14	1,884	1,890	1,865	1,885	29,700	1,885
2020-10-13	1,885	1,906	1,883	1,897	27,800	1,897
2020-10-12	1,920	1,922	1,880	1,895	28,300	1,895
2020-10-09	1,949	1,950	1,914	1,917	25,400	1,917
2020-10-08	1,926	1,953	1,921	1,948	32,100	1,948
2020-10-07	1,906	1,927	1,900	1,914	37,600	1,914
2020-10-06	1,923	1,942	1,904	1,935	22,600	1,935
2020-10-05	1,920	1,925	1,891	1,917	38,600	1,917
2020-10-02	1,931	1,938	1,872	1,881	69,100	1,881
2020-09-30	1,994	1,997	1,928	1,928	59,600	1,928
2020-09-29	2,002	2,007	1,962	1,995	105,600	1,995
2020-09-28	1,957	2,013	1,952	2,003	125,800	2,003
2020-09-25	1,971	1,999	1,960	1,960	106,700	1,960
2020-09-24	2,036	2,067	1,968	1,976	155,100	1,976
2020-09-23	1,957	2,076	1,936	2,029	426,000	2,029
2020-09-18	1,969	1,986	1,955	1,970	58,100	1,970
2020-09-17	1,975	1,982	1,958	1,969	31,800	1,969
2020-09-16	1,965	1,972	1,945	1,970	32,700	1,970
2020-09-15	1,969	1,969	1,946	1,967	27,900	1,967
2020-09-14	1,993	2,005	1,960	1,970	38,400	1,970
2020-09-11	1,938	1,965	1,920	1,962	53,700	1,962
2020-09-10	1,921	1,950	1,921	1,939	41,600	1,939
2020-09-09	1,925	1,948	1,904	1,943	47,400	1,943
2020-09-08	1,952	1,963	1,928	1,946	33,500	1,946
2020-09-07	1,920	1,973	1,918	1,972	64,100	1,972
2020-09-04	1,930	1,930	1,890	1,917	52,000	1,917
2020-09-03	1,985	1,985	1,935	1,935	62,200	1,935
2020-09-02	1,955	1,985	1,955	1,985	28,600	1,985
2020-09-01	1,980	1,993	1,954	1,954	39,800	1,954
2020-08-31	1,984	2,030	1,984	2,006	27,200	2,006
2020-08-28	1,995	2,029	1,965	1,982	43,300	1,982
2020-08-27	2,001	2,001	1,972	1,991	17,900	1,991
2020-08-26	2,035	2,035	2,001	2,001	18,300	2,001
2020-08-25	1,995	2,040	1,994	2,031	55,000	2,031
2020-08-24	1,970	1,983	1,960	1,963	42,200	1,963
2020-08-21	1,961	1,973	1,945	1,956	20,500	1,956
2020-08-20	1,955	1,969	1,946	1,958	30,400	1,958
2020-08-19	1,980	1,980	1,957	1,967	23,200	1,967
2020-08-18	2,002	2,012	1,977	1,984	29,100	1,984
2020-08-17	2,033	2,033	1,989	2,014	20,700	2,014
2020-08-14	2,039	2,050	2,013	2,015	33,700	2,015
2020-08-13	2,025	2,050	2,013	2,029	39,300	2,029
2020-08-12	1,986	2,024	1,979	2,016	42,900	2,016
2020-08-11	1,939	1,988	1,939	1,976	54,700	1,976
2020-08-07	2,000	2,021	1,939	1,964	61,400	1,964
2020-08-06	1,998	2,014	1,990	2,014	22,000	2,014
2020-08-05	2,013	2,024	1,982	2,011	22,800	2,011
2020-08-04	1,995	2,038	1,995	2,034	35,000	2,034
2020-08-03	1,939	1,991	1,939	1,990	36,700	1,990
2020-07-31	2,013	2,016	1,945	1,945	33,200	1,945
2020-07-30	2,060	2,068	2,022	2,040	31,700	2,040
2020-07-29	2,134	2,134	2,055	2,060	64,800	2,060
2020-07-28	2,139	2,175	2,120	2,134	46,300	2,134
2020-07-27	2,080	2,139	2,062	2,139	52,100	2,139
2020-07-22	2,090	2,111	2,071	2,088	42,800	2,088
2020-07-21	2,119	2,130	2,076	2,100	74,500	2,100
2020-07-20	2,124	2,161	2,110	2,151	18,900	2,151
2020-07-17	2,173	2,177	2,105	2,124	33,400	2,124
2020-07-16	2,172	2,193	2,151	2,173	37,600	2,173
2020-07-15	2,174	2,180	2,131	2,143	65,700	2,143
2020-07-14	2,101	2,173	2,092	2,155	67,000	2,155
2020-07-13	2,034	2,095	2,034	2,093	44,300	2,093
2020-07-10	2,069	2,069	2,011	2,018	58,300	2,018
2020-07-09	2,109	2,113	2,073	2,079	50,800	2,079
2020-07-08	2,083	2,136	2,083	2,113	66,400	2,113
2020-07-07	2,119	2,131	2,094	2,101	89,000	2,101
2020-07-06	2,133	2,171	2,133	2,168	51,700	2,168
2020-07-03	2,168	2,168	2,106	2,155	63,500	2,155
2020-07-02	2,202	2,218	2,108	2,118	146,300	2,118
2020-07-01	2,252	2,268	2,196	2,202	68,100	2,202
2020-06-30	2,279	2,296	2,261	2,261	35,900	2,261
2020-06-29	2,283	2,283	2,247	2,247	29,700	2,247
2020-06-26	2,290	2,290	2,250	2,283	27,300	2,283
2020-06-25	2,257	2,275	2,244	2,261	26,500	2,261
2020-06-24	2,308	2,308	2,278	2,285	23,300	2,285
2020-06-23	2,298	2,344	2,298	2,322	27,800	2,322
2020-06-22	2,297	2,324	2,286	2,307	19,600	2,307
2020-06-19	2,356	2,356	2,302	2,302	57,300	2,302
2020-06-18	2,333	2,356	2,311	2,353	22,700	2,353
2020-06-17	2,323	2,355	2,315	2,343	24,400	2,343
2020-06-16	2,312	2,343	2,283	2,322	64,800	2,322
2020-06-15	2,311	2,318	2,256	2,256	51,700	2,256
2020-06-12	2,298	2,311	2,266	2,305	52,700	2,305
2020-06-11	2,387	2,387	2,325	2,333	43,100	2,333
2020-06-10	2,363	2,387	2,351	2,385	50,800	2,385
2020-06-09	2,376	2,409	2,363	2,393	42,800	2,393
2020-06-08	2,382	2,382	2,359	2,373	44,700	2,373
2020-06-05	2,386	2,409	2,336	2,386	73,400	2,386
2020-06-04	2,445	2,461	2,376	2,401	90,600	2,401
2020-06-03	2,470	2,470	2,413	2,432	93,800	2,432
2020-06-02	2,425	2,466	2,414	2,463	67,400	2,463
2020-06-01	2,440	2,440	2,380	2,417	51,300	2,417
2020-05-29	2,368	2,448	2,364	2,426	128,900	2,426
2020-05-28	2,370	2,410	2,365	2,392	69,700	2,392
2020-05-27	2,318	2,381	2,316	2,370	56,600	2,370
2020-05-26	2,290	2,350	2,269	2,318	76,800	2,318
2020-05-25	2,290	2,304	2,251	2,278	82,100	2,278
2020-05-22	2,341	2,357	2,302	2,304	64,200	2,304
2020-05-21	2,377	2,397	2,339	2,373	80,400	2,373
2020-05-20	2,347	2,391	2,347	2,386	58,100	2,386
2020-05-19	2,370	2,377	2,344	2,362	52,800	2,362
2020-05-18	2,373	2,385	2,336	2,348	59,400	2,348
2020-05-15	2,374	2,399	2,357	2,391	77,300	2,391
2020-05-14	2,430	2,451	2,345	2,349	148,300	2,349
2020-05-13	2,407	2,479	2,407	2,452	90,300	2,452
2020-05-12	2,485	2,496	2,404	2,406	98,900	2,406
2020-05-11	2,470	2,489	2,455	2,476	78,600	2,476
2020-05-08	2,448	2,466	2,416	2,447	85,100	2,447
2020-05-07	2,412	2,455	2,412	2,431	113,100	2,431
2020-05-01	2,431	2,469	2,426	2,452	81,100	2,452
2020-04-30	2,504	2,524	2,455	2,455	109,500	2,455
2020-04-28	2,496	2,529	2,483	2,485	123,100	2,485
2020-04-27	2,460	2,491	2,438	2,476	113,300	2,476
2020-04-24	2,490	2,504	2,452	2,454	343,800	2,454
2020-04-23	2,583	2,592	2,491	2,501	230,100	2,501
2020-04-22	2,510	2,578	2,482	2,543	177,200	2,543
2020-04-21	2,560	2,579	2,521	2,529	149,300	2,529
2020-04-20	2,579	2,599	2,565	2,590	104,200	2,590
2020-04-17	2,593	2,610	2,503	2,547	198,500	2,547
2020-04-16	2,500	2,597	2,500	2,583	153,200	2,583
2020-04-15	2,573	2,613	2,501	2,523	298,500	2,523
2020-04-14	2,563	2,655	2,563	2,616	316,500	2,616
2020-04-13	2,565	2,645	2,480	2,593	555,500	2,593
2020-04-10	2,315	2,429	2,276	2,386	153,300	2,386
2020-04-09	2,434	2,435	2,265	2,338	246,100	2,338
2020-04-08	2,433	2,471	2,373	2,442	145,300	2,442
2020-04-07	2,548	2,549	2,374	2,460	226,200	2,460
2020-04-06	2,520	2,599	2,480	2,572	258,300	2,572
2020-04-03	2,396	2,497	2,395	2,473	267,100	2,473
2020-04-02	2,413	2,455	2,360	2,367	143,400	2,367
2020-04-01	2,580	2,620	2,378	2,403	214,000	2,403
2020-03-31	2,515	2,593	2,483	2,589	213,600	2,589
2020-03-30	2,430	2,523	2,370	2,523	220,300	2,523
2020-03-27	2,416	2,485	2,366	2,485	229,400	2,485
2020-03-26	2,298	2,498	2,250	2,416	253,000	2,416
2020-03-25	2,270	2,333	2,225	2,307	236,000	2,307
2020-03-24	2,345	2,360	2,222	2,264	220,500	2,264
2020-03-23	2,210	2,300	2,111	2,299	398,100	2,299
2020-03-19	2,120	2,246	2,060	2,165	704,300	2,165
2020-03-18	2,088	2,132	1,975	2,045	537,900	2,045
2020-03-17	2,080	2,161	1,970	2,062	1,447,200	2,062
2020-03-16	2,773	2,798	2,173	2,181	3,213,700	2,181
2020-03-13	2,673	2,673	2,673	2,673	223,400	2,673
2020-03-12	1,714	2,173	1,714	2,173	1,155,700	2,173
2020-03-11	1,800	1,857	1,769	1,773	45,200	1,773
2020-03-10	1,739	1,801	1,664	1,797	32,100	1,797
2020-03-09	1,807	1,847	1,743	1,753	25,100	1,753
2020-03-06	1,948	1,948	1,887	1,887	34,800	1,887
2020-03-05	2,001	2,058	1,987	1,988	25,900	1,988
2020-03-04	1,949	2,016	1,949	1,975	24,600	1,975
2020-03-03	2,038	2,060	1,973	1,983	33,600	1,983
2020-03-02	1,907	2,023	1,905	1,998	30,800	1,998
2020-02-28	1,952	2,082	1,925	1,947	59,100	1,947
2020-02-27	2,144	2,149	2,067	2,076	36,400	2,076
2020-02-26	2,100	2,146	2,100	2,144	27,500	2,144
2020-02-25	2,168	2,194	2,137	2,138	52,900	2,138
2020-02-21	2,279	2,316	2,279	2,298	13,300	2,298
2020-02-20	2,304	2,331	2,291	2,302	11,000	2,302
2020-02-19	2,310	2,337	2,298	2,298	13,200	2,298
2020-02-18	2,305	2,305	2,270	2,302	18,400	2,302
2020-02-17	2,284	2,318	2,224	2,305	40,900	2,305
2020-02-14	2,273	2,282	2,262	2,280	9,100	2,280
2020-02-13	2,319	2,321	2,286	2,295	18,500	2,295
2020-02-12	2,370	2,370	2,318	2,324	11,300	2,324
2020-02-10	2,450	2,450	2,362	2,370	22,300	2,370
2020-02-07	2,446	2,458	2,410	2,450	31,100	2,450
2020-02-06	2,394	2,455	2,394	2,443	29,500	2,443
2020-02-05	2,380	2,380	2,350	2,359	20,000	2,359
2020-02-04	2,307	2,347	2,300	2,345	16,900	2,345
2020-02-03	2,335	2,359	2,300	2,307	17,400	2,307
2020-01-31	2,309	2,369	2,309	2,351	22,000	2,351
2020-01-30	2,307	2,328	2,270	2,309	49,700	2,309
2020-01-29	2,265	2,323	2,265	2,313	24,000	2,313
2020-01-28	2,300	2,314	2,254	2,294	45,300	2,294
2020-01-27	2,375	2,389	2,331	2,334	32,000	2,334
2020-01-24	2,410	2,440	2,389	2,390	32,500	2,390
2020-01-23	2,415	2,415	2,383	2,404	25,400	2,404
2020-01-22	2,403	2,425	2,392	2,410	23,800	2,410
2020-01-21	2,410	2,440	2,400	2,419	19,300	2,419
2020-01-20	2,396	2,430	2,396	2,419	10,600	2,419
2020-01-17	2,395	2,420	2,394	2,408	25,700	2,408
2020-01-16	2,424	2,426	2,389	2,395	19,500	2,395
2020-01-15	2,420	2,436	2,393	2,430	27,300	2,430
2020-01-14	2,447	2,479	2,421	2,431	28,900	2,431
2020-01-10	2,500	2,511	2,451	2,459	12,500	2,459
2020-01-09	2,423	2,494	2,423	2,487	11,800	2,487
2020-01-08	2,489	2,489	2,411	2,419	26,900	2,419
2020-01-07	2,466	2,538	2,454	2,517	19,300	2,517
2020-01-06	2,491	2,498	2,453	2,465	26,900	2,465

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

3106 クラボウ の時系列データ [2020年度]

3106 クラボウの時系列データ [2020年度]