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
2021-04-20	1,911	1,918	1,888	1,892	35,700	1,892
2021-04-19	1,895	1,922	1,887	1,920	39,400	1,920
2021-04-16	1,873	1,896	1,872	1,896	37,900	1,896
2021-04-15	1,841	1,875	1,841	1,861	48,900	1,861
2021-04-14	1,854	1,854	1,826	1,837	52,400	1,837
2021-04-13	1,869	1,887	1,860	1,860	35,300	1,860
2021-04-12	1,882	1,882	1,863	1,869	30,300	1,869
2021-04-09	1,881	1,886	1,860	1,860	35,600	1,860
2021-04-08	1,918	1,918	1,864	1,875	52,800	1,875
2021-04-07	1,902	1,930	1,896	1,930	26,200	1,930
2021-04-06	1,934	1,934	1,880	1,898	34,500	1,898
2021-04-05	1,929	1,945	1,916	1,934	26,300	1,934
2021-04-02	1,939	1,939	1,905	1,919	27,400	1,919
2021-04-01	1,938	1,958	1,903	1,909	38,500	1,909
2021-03-31	1,943	1,965	1,918	1,918	55,600	1,918
2021-03-30	1,900	1,973	1,890	1,963	154,900	1,963
2021-03-29	2,055	2,062	2,020	2,040	75,300	2,040
2021-03-26	2,036	2,053	2,023	2,039	45,700	2,039
2021-03-25	1,999	2,020	1,978	2,005	63,500	2,005
2021-03-24	2,030	2,056	1,983	1,999	44,800	1,999
2021-03-23	2,085	2,085	2,031	2,031	35,800	2,031
2021-03-22	2,085	2,098	2,048	2,069	47,200	2,069
2021-03-19	2,070	2,117	2,069	2,102	163,500	2,102
2021-03-18	2,065	2,065	2,015	2,055	45,700	2,055
2021-03-17	2,057	2,064	2,046	2,064	32,000	2,064
2021-03-16	2,012	2,057	2,006	2,056	65,600	2,056
2021-03-15	1,970	2,004	1,962	2,003	73,500	2,003
2021-03-12	1,945	1,955	1,926	1,952	43,500	1,952
2021-03-11	1,967	1,989	1,951	1,959	40,600	1,959
2021-03-10	1,964	1,967	1,942	1,958	29,100	1,958
2021-03-09	1,954	1,969	1,945	1,965	69,500	1,965
2021-03-08	1,950	1,956	1,929	1,939	39,400	1,939
2021-03-05	1,930	1,934	1,895	1,934	42,700	1,934
2021-03-04	1,911	1,928	1,901	1,927	43,300	1,927
2021-03-03	1,888	1,942	1,884	1,934	74,700	1,934
2021-03-02	1,907	1,907	1,879	1,888	45,400	1,888
2021-03-01	1,892	1,918	1,877	1,918	57,200	1,918
2021-02-26	1,895	1,895	1,855	1,855	57,500	1,855
2021-02-25	1,897	1,914	1,895	1,896	41,200	1,896
2021-02-24	1,920	1,924	1,893	1,893	37,400	1,893
2021-02-22	1,920	1,946	1,920	1,920	48,400	1,920
2021-02-19	1,889	1,905	1,884	1,898	31,900	1,898
2021-02-18	1,903	1,909	1,891	1,901	46,400	1,901
2021-02-17	1,901	1,917	1,901	1,903	28,000	1,903
2021-02-16	1,919	1,920	1,900	1,908	30,000	1,908
2021-02-15	1,913	1,917	1,889	1,915	39,800	1,915
2021-02-12	1,920	1,920	1,890	1,891	50,100	1,891
2021-02-10	1,936	1,945	1,905	1,917	43,000	1,917
2021-02-09	1,931	1,940	1,901	1,917	37,100	1,917
2021-02-08	1,858	1,945	1,855	1,945	98,400	1,945
2021-02-05	1,856	1,886	1,841	1,858	119,600	1,858
2021-02-04	1,833	1,860	1,826	1,848	56,700	1,848
2021-02-03	1,810	1,843	1,805	1,842	45,600	1,842
2021-02-02	1,796	1,817	1,796	1,817	31,800	1,817
2021-02-01	1,798	1,814	1,790	1,791	54,200	1,791
2021-01-29	1,831	1,831	1,798	1,798	63,300	1,798
2021-01-28	1,821	1,842	1,810	1,833	101,600	1,833
2021-01-27	1,836	1,840	1,820	1,833	45,300	1,833
2021-01-26	1,825	1,843	1,810	1,836	44,100	1,836
2021-01-25	1,814	1,818	1,804	1,806	40,800	1,806
2021-01-22	1,817	1,834	1,815	1,818	37,500	1,818
2021-01-21	1,820	1,845	1,820	1,837	34,300	1,837
2021-01-20	1,808	1,827	1,796	1,822	57,900	1,822
2021-01-19	1,829	1,830	1,812	1,814	40,600	1,814
2021-01-18	1,824	1,840	1,810	1,826	26,000	1,826
2021-01-15	1,852	1,853	1,831	1,838	44,000	1,838
2021-01-14	1,852	1,871	1,850	1,855	29,900	1,855
2021-01-13	1,860	1,862	1,843	1,862	37,700	1,862
2021-01-12	1,869	1,875	1,846	1,870	29,800	1,870
2021-01-08	1,852	1,877	1,851	1,872	38,000	1,872
2021-01-07	1,850	1,872	1,840	1,846	51,000	1,846
2021-01-06	1,826	1,848	1,826	1,835	22,100	1,835
2021-01-05	1,803	1,824	1,796	1,824	28,100	1,824
2021-01-04	1,827	1,827	1,783	1,802	31,200	1,802

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 [2021年度]

3106 クラボウの時系列データ [2021年度]