3106 クラボウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,447	2,517	2,447	2,517	22,700	2,517
2023-03-30	2,440	2,457	2,420	2,447	15,200	2,447
2023-03-29	2,435	2,494	2,434	2,475	38,600	2,475
2023-03-28	2,450	2,450	2,428	2,428	12,500	2,428
2023-03-27	2,429	2,431	2,414	2,424	14,100	2,424
2023-03-24	2,410	2,412	2,384	2,398	12,800	2,398
2023-03-23	2,367	2,400	2,348	2,396	10,800	2,396
2023-03-22	2,440	2,453	2,381	2,405	18,200	2,405
2023-03-20	2,450	2,450	2,375	2,380	20,100	2,380
2023-03-17	2,472	2,472	2,424	2,451	23,900	2,451
2023-03-16	2,407	2,455	2,400	2,435	25,500	2,435
2023-03-15	2,480	2,501	2,474	2,489	18,500	2,489
2023-03-14	2,498	2,498	2,424	2,436	35,200	2,436
2023-03-13	2,588	2,588	2,507	2,548	34,200	2,548
2023-03-10	2,646	2,685	2,630	2,638	33,800	2,638
2023-03-09	2,680	2,716	2,678	2,696	29,900	2,696
2023-03-08	2,626	2,693	2,625	2,669	29,800	2,669
2023-03-07	2,603	2,645	2,602	2,626	26,300	2,626
2023-03-06	2,636	2,646	2,588	2,602	24,100	2,602
2023-03-03	2,597	2,646	2,589	2,631	37,700	2,631
2023-03-02	2,569	2,618	2,567	2,595	32,200	2,595
2023-03-01	2,553	2,586	2,536	2,578	28,000	2,578
2023-02-28	2,605	2,606	2,531	2,603	68,900	2,603
2023-02-27	2,532	2,606	2,527	2,596	32,900	2,596
2023-02-24	2,463	2,537	2,463	2,532	35,000	2,532
2023-02-22	2,477	2,481	2,435	2,445	26,600	2,445
2023-02-21	2,436	2,513	2,436	2,513	26,100	2,513
2023-02-20	2,458	2,465	2,438	2,447	15,800	2,447
2023-02-17	2,450	2,468	2,430	2,459	17,500	2,459
2023-02-16	2,415	2,485	2,414	2,478	33,700	2,478
2023-02-15	2,390	2,423	2,363	2,410	19,200	2,410
2023-02-14	2,399	2,399	2,369	2,395	12,300	2,395
2023-02-13	2,409	2,409	2,346	2,375	19,500	2,375
2023-02-10	2,288	2,411	2,288	2,410	36,100	2,410
2023-02-09	2,342	2,342	2,279	2,318	52,200	2,318
2023-02-08	2,151	2,373	2,151	2,370	86,700	2,370
2023-02-07	2,188	2,194	2,180	2,182	3,800	2,182
2023-02-06	2,168	2,183	2,142	2,171	12,200	2,171
2023-02-03	2,180	2,186	2,150	2,161	7,000	2,161
2023-02-02	2,226	2,236	2,190	2,201	11,200	2,201
2023-02-01	2,228	2,245	2,227	2,240	11,600	2,240
2023-01-31	2,224	2,235	2,210	2,222	12,900	2,222
2023-01-30	2,223	2,225	2,200	2,210	23,300	2,210
2023-01-27	2,215	2,234	2,204	2,231	11,200	2,231
2023-01-26	2,218	2,218	2,194	2,204	12,000	2,204
2023-01-25	2,196	2,211	2,182	2,205	15,600	2,205
2023-01-24	2,174	2,197	2,170	2,185	18,300	2,185
2023-01-23	2,156	2,159	2,135	2,154	14,600	2,154
2023-01-20	2,083	2,129	2,083	2,122	13,200	2,122
2023-01-19	2,098	2,116	2,095	2,095	9,700	2,095
2023-01-18	2,097	2,130	2,086	2,123	18,200	2,123
2023-01-17	2,042	2,088	2,042	2,081	16,300	2,081
2023-01-16	2,070	2,084	2,043	2,051	24,500	2,051
2023-01-13	2,091	2,112	2,073	2,078	16,100	2,078
2023-01-12	2,113	2,113	2,087	2,091	11,900	2,091
2023-01-11	2,111	2,123	2,109	2,113	9,500	2,113
2023-01-10	2,093	2,109	2,085	2,090	19,700	2,090
2023-01-06	2,084	2,098	2,078	2,081	24,000	2,081
2023-01-05	2,111	2,113	2,094	2,099	13,100	2,099
2023-01-04	2,166	2,166	2,126	2,129	17,700	2,129

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 [2023年度]

3106 クラボウの時系列データ [2023年度]