3106 クラボウ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4,810 | 4,815 | 4,710 | 4,735 | 10,100 | 4,735 |
| 2024-10-18 | 4,840 | 4,855 | 4,785 | 4,810 | 14,000 | 4,810 |
| 2024-10-17 | 4,850 | 4,900 | 4,795 | 4,820 | 22,200 | 4,820 |
| 2024-10-16 | 4,855 | 4,935 | 4,810 | 4,900 | 17,100 | 4,900 |
| 2024-10-15 | 4,920 | 4,955 | 4,890 | 4,920 | 26,100 | 4,920 |
| 2024-10-11 | 4,975 | 4,990 | 4,855 | 4,880 | 32,100 | 4,880 |
| 2024-10-10 | 4,990 | 5,000 | 4,910 | 4,975 | 28,000 | 4,975 |
| 2024-10-09 | 4,955 | 4,985 | 4,885 | 4,980 | 34,400 | 4,980 |
| 2024-10-08 | 5,100 | 5,130 | 4,870 | 4,915 | 57,900 | 4,915 |
| 2024-10-07 | 5,080 | 5,170 | 5,020 | 5,170 | 68,100 | 5,170 |
| 2024-10-04 | 4,920 | 5,050 | 4,920 | 4,985 | 43,500 | 4,985 |
| 2024-10-03 | 5,050 | 5,050 | 4,890 | 4,930 | 29,400 | 4,930 |
| 2024-10-02 | 4,985 | 5,130 | 4,905 | 4,910 | 52,800 | 4,910 |
| 2024-10-01 | 4,870 | 5,040 | 4,870 | 5,030 | 47,900 | 5,030 |
| 2024-09-30 | 4,725 | 4,905 | 4,725 | 4,850 | 76,400 | 4,850 |
| 2024-09-27 | 4,800 | 4,800 | 4,745 | 4,795 | 36,300 | 4,795 |
| 2024-09-26 | 4,470 | 4,790 | 4,460 | 4,720 | 84,500 | 4,720 |
| 2024-09-25 | 4,680 | 4,680 | 4,540 | 4,540 | 29,500 | 4,540 |
| 2024-09-24 | 4,750 | 4,775 | 4,685 | 4,715 | 25,000 | 4,715 |
| 2024-09-20 | 4,700 | 4,700 | 4,585 | 4,625 | 32,800 | 4,625 |
| 2024-09-19 | 4,585 | 4,695 | 4,585 | 4,600 | 25,400 | 4,600 |
| 2024-09-18 | 4,545 | 4,600 | 4,485 | 4,530 | 33,200 | 4,530 |
| 2024-09-17 | 4,520 | 4,520 | 4,430 | 4,510 | 26,700 | 4,510 |
| 2024-09-13 | 4,450 | 4,460 | 4,390 | 4,450 | 37,900 | 4,450 |
| 2024-09-12 | 4,475 | 4,550 | 4,420 | 4,460 | 42,600 | 4,460 |
| 2024-09-11 | 4,680 | 4,680 | 4,430 | 4,470 | 43,000 | 4,470 |
| 2024-09-10 | 4,715 | 4,770 | 4,610 | 4,640 | 36,500 | 4,640 |
| 2024-09-09 | 4,525 | 4,700 | 4,515 | 4,665 | 19,100 | 4,665 |
| 2024-09-06 | 4,660 | 4,710 | 4,600 | 4,705 | 32,000 | 4,705 |
| 2024-09-05 | 4,655 | 4,720 | 4,560 | 4,590 | 30,300 | 4,590 |
| 2024-09-04 | 4,855 | 4,875 | 4,700 | 4,710 | 39,400 | 4,710 |
| 2024-09-03 | 4,905 | 4,950 | 4,905 | 4,945 | 25,400 | 4,945 |
| 2024-09-02 | 4,930 | 4,935 | 4,835 | 4,870 | 21,500 | 4,870 |
| 2024-08-30 | 4,840 | 4,915 | 4,815 | 4,915 | 57,300 | 4,915 |
| 2024-08-29 | 4,800 | 4,820 | 4,730 | 4,795 | 25,300 | 4,795 |
| 2024-08-28 | 4,810 | 4,835 | 4,765 | 4,820 | 21,700 | 4,820 |
| 2024-08-27 | 4,720 | 4,815 | 4,675 | 4,810 | 26,700 | 4,810 |
| 2024-08-26 | 4,775 | 4,800 | 4,665 | 4,720 | 26,400 | 4,720 |
| 2024-08-23 | 4,690 | 4,765 | 4,655 | 4,745 | 26,100 | 4,745 |
| 2024-08-22 | 4,665 | 4,690 | 4,590 | 4,655 | 25,400 | 4,655 |
| 2024-08-21 | 4,620 | 4,665 | 4,595 | 4,635 | 25,800 | 4,635 |
| 2024-08-20 | 4,585 | 4,680 | 4,580 | 4,650 | 43,500 | 4,650 |
| 2024-08-19 | 4,600 | 4,620 | 4,495 | 4,540 | 32,100 | 4,540 |
| 2024-08-16 | 4,645 | 4,650 | 4,550 | 4,605 | 26,700 | 4,605 |
| 2024-08-15 | 4,495 | 4,545 | 4,460 | 4,510 | 35,500 | 4,510 |
| 2024-08-14 | 4,345 | 4,495 | 4,340 | 4,455 | 36,000 | 4,455 |
| 2024-08-13 | 4,330 | 4,330 | 4,250 | 4,300 | 45,400 | 4,300 |
| 2024-08-09 | 4,310 | 4,435 | 4,195 | 4,295 | 84,400 | 4,295 |
| 2024-08-08 | 4,040 | 4,310 | 4,025 | 4,200 | 61,300 | 4,200 |
| 2024-08-07 | 3,970 | 4,270 | 3,850 | 3,970 | 77,900 | 3,970 |
| 2024-08-06 | 3,710 | 4,040 | 3,710 | 3,955 | 49,400 | 3,955 |
| 2024-08-05 | 4,010 | 4,030 | 3,395 | 3,640 | 179,800 | 3,640 |
| 2024-08-02 | 4,145 | 4,205 | 4,020 | 4,080 | 102,200 | 4,080 |
| 2024-08-01 | 4,510 | 4,510 | 4,260 | 4,260 | 40,500 | 4,260 |
| 2024-07-31 | 4,480 | 4,580 | 4,455 | 4,580 | 51,400 | 4,580 |
| 2024-07-30 | 4,580 | 4,615 | 4,520 | 4,540 | 55,000 | 4,540 |
| 2024-07-29 | 4,455 | 4,615 | 4,455 | 4,575 | 46,200 | 4,575 |
| 2024-07-26 | 4,490 | 4,510 | 4,380 | 4,380 | 47,400 | 4,380 |
| 2024-07-25 | 4,620 | 4,645 | 4,485 | 4,485 | 60,300 | 4,485 |
| 2024-07-24 | 4,730 | 4,870 | 4,625 | 4,625 | 58,400 | 4,625 |
| 2024-07-23 | 4,655 | 4,745 | 4,650 | 4,695 | 26,300 | 4,695 |
| 2024-07-22 | 4,745 | 4,760 | 4,645 | 4,655 | 23,100 | 4,655 |
| 2024-07-19 | 4,685 | 4,755 | 4,650 | 4,745 | 41,300 | 4,745 |
| 2024-07-18 | 4,775 | 4,790 | 4,685 | 4,685 | 26,600 | 4,685 |
| 2024-07-17 | 4,845 | 4,880 | 4,800 | 4,805 | 26,900 | 4,805 |
| 2024-07-16 | 4,695 | 4,890 | 4,695 | 4,830 | 59,400 | 4,830 |
| 2024-07-12 | 4,705 | 4,825 | 4,695 | 4,695 | 38,700 | 4,695 |
| 2024-07-11 | 4,790 | 4,810 | 4,670 | 4,740 | 37,800 | 4,740 |
| 2024-07-10 | 4,810 | 4,825 | 4,755 | 4,790 | 37,500 | 4,790 |
| 2024-07-09 | 4,850 | 4,935 | 4,795 | 4,845 | 62,400 | 4,845 |
| 2024-07-08 | 4,850 | 4,875 | 4,800 | 4,820 | 41,000 | 4,820 |
| 2024-07-05 | 4,940 | 4,965 | 4,855 | 4,910 | 44,400 | 4,910 |
| 2024-07-04 | 4,955 | 4,970 | 4,885 | 4,905 | 55,200 | 4,905 |
| 2024-07-03 | 5,010 | 5,050 | 4,940 | 4,940 | 46,800 | 4,940 |
| 2024-07-02 | 4,990 | 5,030 | 4,940 | 4,975 | 45,800 | 4,975 |
| 2024-07-01 | 4,950 | 5,010 | 4,910 | 4,985 | 53,900 | 4,985 |
| 2024-06-28 | 5,050 | 5,050 | 4,940 | 4,995 | 78,600 | 4,995 |
| 2024-06-27 | 5,080 | 5,100 | 4,985 | 5,040 | 38,700 | 5,040 |
| 2024-06-26 | 5,060 | 5,100 | 4,985 | 5,080 | 62,600 | 5,080 |
| 2024-06-25 | 4,955 | 5,050 | 4,955 | 4,995 | 51,100 | 4,995 |
| 2024-06-24 | 4,905 | 4,905 | 4,770 | 4,900 | 45,500 | 4,900 |
| 2024-06-21 | 5,020 | 5,130 | 4,815 | 4,835 | 107,300 | 4,835 |
| 2024-06-20 | 4,960 | 4,995 | 4,890 | 4,910 | 45,700 | 4,910 |
| 2024-06-19 | 4,975 | 5,030 | 4,835 | 4,890 | 57,900 | 4,890 |
| 2024-06-18 | 4,885 | 4,925 | 4,860 | 4,905 | 34,700 | 4,905 |
| 2024-06-17 | 4,800 | 4,855 | 4,745 | 4,855 | 47,400 | 4,855 |
| 2024-06-14 | 4,675 | 4,850 | 4,675 | 4,850 | 87,900 | 4,850 |
| 2024-06-13 | 4,695 | 4,695 | 4,600 | 4,605 | 22,300 | 4,605 |
| 2024-06-12 | 4,630 | 4,670 | 4,630 | 4,655 | 25,000 | 4,655 |
| 2024-06-11 | 4,685 | 4,720 | 4,630 | 4,630 | 31,700 | 4,630 |
| 2024-06-10 | 4,455 | 4,665 | 4,455 | 4,635 | 49,300 | 4,635 |
| 2024-06-07 | 4,385 | 4,430 | 4,365 | 4,395 | 20,100 | 4,395 |
| 2024-06-06 | 4,400 | 4,425 | 4,340 | 4,340 | 20,900 | 4,340 |
| 2024-06-05 | 4,310 | 4,385 | 4,230 | 4,385 | 40,400 | 4,385 |
| 2024-06-04 | 4,570 | 4,620 | 4,425 | 4,450 | 41,400 | 4,450 |
| 2024-06-03 | 4,650 | 4,670 | 4,590 | 4,590 | 39,500 | 4,590 |
| 2024-05-31 | 4,600 | 4,620 | 4,515 | 4,585 | 34,400 | 4,585 |
| 2024-05-30 | 4,450 | 4,530 | 4,440 | 4,530 | 34,300 | 4,530 |
| 2024-05-29 | 4,455 | 4,590 | 4,455 | 4,520 | 49,100 | 4,520 |
| 2024-05-28 | 4,470 | 4,485 | 4,410 | 4,445 | 35,400 | 4,445 |
| 2024-05-27 | 4,400 | 4,440 | 4,390 | 4,435 | 27,700 | 4,435 |
| 2024-05-24 | 4,315 | 4,400 | 4,300 | 4,375 | 18,200 | 4,375 |
| 2024-05-23 | 4,305 | 4,375 | 4,275 | 4,345 | 36,500 | 4,345 |
| 2024-05-22 | 4,340 | 4,385 | 4,300 | 4,305 | 35,800 | 4,305 |
| 2024-05-21 | 4,385 | 4,430 | 4,350 | 4,360 | 47,300 | 4,360 |
| 2024-05-20 | 4,380 | 4,490 | 4,350 | 4,415 | 85,100 | 4,415 |
| 2024-05-17 | 4,135 | 4,335 | 4,135 | 4,320 | 64,500 | 4,320 |
| 2024-05-16 | 4,180 | 4,185 | 4,090 | 4,135 | 35,000 | 4,135 |
| 2024-05-15 | 4,175 | 4,215 | 4,130 | 4,175 | 44,200 | 4,175 |
| 2024-05-14 | 4,050 | 4,225 | 4,050 | 4,140 | 102,900 | 4,140 |
| 2024-05-13 | 3,750 | 4,040 | 3,735 | 4,030 | 113,200 | 4,030 |
| 2024-05-10 | 3,765 | 3,780 | 3,720 | 3,745 | 21,000 | 3,745 |
| 2024-05-09 | 3,700 | 3,770 | 3,670 | 3,765 | 28,600 | 3,765 |
| 2024-05-08 | 3,675 | 3,695 | 3,645 | 3,650 | 26,700 | 3,650 |
| 2024-05-07 | 3,650 | 3,710 | 3,635 | 3,675 | 16,000 | 3,675 |
| 2024-05-02 | 3,680 | 3,680 | 3,625 | 3,640 | 21,900 | 3,640 |
| 2024-05-01 | 3,685 | 3,710 | 3,650 | 3,690 | 22,000 | 3,690 |
| 2024-04-30 | 3,645 | 3,755 | 3,620 | 3,715 | 37,900 | 3,715 |
| 2024-04-26 | 3,570 | 3,660 | 3,550 | 3,645 | 23,400 | 3,645 |
| 2024-04-25 | 3,590 | 3,620 | 3,560 | 3,570 | 27,400 | 3,570 |
| 2024-04-24 | 3,600 | 3,715 | 3,600 | 3,640 | 49,300 | 3,640 |
| 2024-04-23 | 3,475 | 3,570 | 3,450 | 3,565 | 38,300 | 3,565 |
| 2024-04-22 | 3,405 | 3,475 | 3,405 | 3,475 | 25,600 | 3,475 |
| 2024-04-19 | 3,435 | 3,465 | 3,345 | 3,365 | 41,000 | 3,365 |
| 2024-04-18 | 3,360 | 3,475 | 3,360 | 3,435 | 24,500 | 3,435 |
| 2024-04-17 | 3,400 | 3,410 | 3,300 | 3,360 | 28,300 | 3,360 |
| 2024-04-16 | 3,440 | 3,450 | 3,360 | 3,380 | 37,100 | 3,380 |
| 2024-04-15 | 3,480 | 3,515 | 3,455 | 3,475 | 39,200 | 3,475 |
| 2024-04-12 | 3,500 | 3,535 | 3,460 | 3,485 | 33,700 | 3,485 |
| 2024-04-11 | 3,600 | 3,600 | 3,505 | 3,540 | 22,700 | 3,540 |
| 2024-04-10 | 3,575 | 3,610 | 3,575 | 3,605 | 13,800 | 3,605 |
| 2024-04-09 | 3,560 | 3,585 | 3,540 | 3,575 | 16,900 | 3,575 |
| 2024-04-08 | 3,550 | 3,595 | 3,515 | 3,545 | 52,500 | 3,545 |
| 2024-04-05 | 3,340 | 3,540 | 3,305 | 3,515 | 73,100 | 3,515 |
| 2024-04-04 | 3,370 | 3,400 | 3,350 | 3,365 | 29,800 | 3,365 |
| 2024-04-03 | 3,330 | 3,400 | 3,300 | 3,350 | 41,000 | 3,350 |
| 2024-04-02 | 3,435 | 3,440 | 3,370 | 3,390 | 29,400 | 3,390 |
| 2024-04-01 | 3,500 | 3,510 | 3,405 | 3,425 | 26,700 | 3,425 |
| 2024-03-29 | 3,485 | 3,515 | 3,440 | 3,500 | 19,600 | 3,500 |
| 2024-03-28 | 3,540 | 3,590 | 3,440 | 3,470 | 33,600 | 3,470 |
| 2024-03-27 | 3,505 | 3,605 | 3,505 | 3,590 | 36,200 | 3,590 |
| 2024-03-26 | 3,555 | 3,590 | 3,470 | 3,505 | 61,500 | 3,505 |
| 2024-03-25 | 3,690 | 3,695 | 3,600 | 3,605 | 54,500 | 3,605 |
| 2024-03-22 | 3,715 | 3,770 | 3,715 | 3,735 | 52,400 | 3,735 |
| 2024-03-21 | 3,690 | 3,710 | 3,635 | 3,710 | 62,400 | 3,710 |
| 2024-03-19 | 3,525 | 3,670 | 3,520 | 3,655 | 54,500 | 3,655 |
| 2024-03-18 | 3,500 | 3,555 | 3,490 | 3,525 | 39,400 | 3,525 |
| 2024-03-15 | 3,450 | 3,510 | 3,400 | 3,495 | 135,100 | 3,495 |
| 2024-03-14 | 3,340 | 3,465 | 3,320 | 3,460 | 49,100 | 3,460 |
| 2024-03-13 | 3,310 | 3,380 | 3,310 | 3,350 | 35,500 | 3,350 |
| 2024-03-12 | 3,285 | 3,310 | 3,235 | 3,310 | 23,000 | 3,310 |
| 2024-03-11 | 3,320 | 3,320 | 3,225 | 3,270 | 38,500 | 3,270 |
| 2024-03-08 | 3,240 | 3,335 | 3,240 | 3,330 | 42,700 | 3,330 |
| 2024-03-07 | 3,290 | 3,310 | 3,230 | 3,265 | 39,500 | 3,265 |
| 2024-03-06 | 3,180 | 3,275 | 3,175 | 3,250 | 46,400 | 3,250 |
| 2024-03-05 | 3,175 | 3,215 | 3,120 | 3,185 | 30,700 | 3,185 |
| 2024-03-04 | 3,140 | 3,260 | 3,135 | 3,200 | 47,200 | 3,200 |
| 2024-03-01 | 3,160 | 3,170 | 3,115 | 3,150 | 29,100 | 3,150 |
| 2024-02-29 | 3,220 | 3,220 | 3,145 | 3,180 | 41,700 | 3,180 |
| 2024-02-28 | 3,275 | 3,290 | 3,220 | 3,220 | 31,900 | 3,220 |
| 2024-02-27 | 3,335 | 3,345 | 3,275 | 3,275 | 29,600 | 3,275 |
| 2024-02-26 | 3,315 | 3,355 | 3,300 | 3,330 | 54,700 | 3,330 |
| 2024-02-22 | 3,195 | 3,240 | 3,180 | 3,225 | 44,300 | 3,225 |
| 2024-02-21 | 3,125 | 3,170 | 3,090 | 3,150 | 25,900 | 3,150 |
| 2024-02-20 | 3,145 | 3,165 | 3,115 | 3,135 | 38,100 | 3,135 |
| 2024-02-19 | 3,100 | 3,115 | 3,060 | 3,100 | 28,200 | 3,100 |
| 2024-02-16 | 3,075 | 3,110 | 3,050 | 3,085 | 34,400 | 3,085 |
| 2024-02-15 | 3,155 | 3,160 | 2,995 | 3,015 | 54,800 | 3,015 |
| 2024-02-14 | 3,170 | 3,170 | 3,100 | 3,105 | 52,100 | 3,105 |
| 2024-02-13 | 3,060 | 3,180 | 3,045 | 3,145 | 67,000 | 3,145 |
| 2024-02-09 | 3,015 | 3,050 | 2,990 | 3,025 | 44,200 | 3,025 |
| 2024-02-08 | 3,060 | 3,100 | 3,015 | 3,055 | 64,200 | 3,055 |
| 2024-02-07 | 3,030 | 3,080 | 3,030 | 3,060 | 21,800 | 3,060 |
| 2024-02-06 | 3,105 | 3,105 | 3,030 | 3,030 | 33,600 | 3,030 |
| 2024-02-05 | 3,100 | 3,130 | 3,090 | 3,105 | 41,500 | 3,105 |
| 2024-02-02 | 3,120 | 3,150 | 3,070 | 3,110 | 39,700 | 3,110 |
| 2024-02-01 | 3,110 | 3,150 | 3,095 | 3,120 | 44,000 | 3,120 |
| 2024-01-31 | 3,105 | 3,155 | 3,085 | 3,155 | 53,800 | 3,155 |
| 2024-01-30 | 3,155 | 3,170 | 3,095 | 3,125 | 96,700 | 3,125 |
| 2024-01-29 | 3,055 | 3,150 | 3,055 | 3,130 | 57,900 | 3,130 |
| 2024-01-26 | 3,075 | 3,100 | 3,055 | 3,055 | 67,900 | 3,055 |
| 2024-01-25 | 3,005 | 3,055 | 2,999 | 3,055 | 63,800 | 3,055 |
| 2024-01-24 | 2,962 | 3,020 | 2,948 | 2,966 | 80,900 | 2,966 |
| 2024-01-23 | 2,946 | 2,968 | 2,915 | 2,930 | 46,200 | 2,930 |
| 2024-01-22 | 2,869 | 2,898 | 2,866 | 2,896 | 48,900 | 2,896 |
| 2024-01-19 | 2,824 | 2,826 | 2,797 | 2,800 | 41,100 | 2,800 |
| 2024-01-18 | 2,781 | 2,850 | 2,781 | 2,819 | 41,400 | 2,819 |
| 2024-01-17 | 2,831 | 2,848 | 2,780 | 2,780 | 70,200 | 2,780 |
| 2024-01-16 | 2,865 | 2,873 | 2,841 | 2,843 | 33,900 | 2,843 |
| 2024-01-15 | 2,857 | 2,914 | 2,857 | 2,883 | 41,000 | 2,883 |
| 2024-01-12 | 2,892 | 2,930 | 2,840 | 2,857 | 50,200 | 2,857 |
| 2024-01-11 | 2,929 | 2,956 | 2,904 | 2,904 | 42,700 | 2,904 |
| 2024-01-10 | 2,950 | 2,970 | 2,903 | 2,903 | 61,700 | 2,903 |
| 2024-01-09 | 2,950 | 2,970 | 2,922 | 2,949 | 52,600 | 2,949 |
| 2024-01-05 | 2,969 | 3,030 | 2,936 | 2,950 | 84,600 | 2,950 |
| 2024-01-04 | 2,917 | 2,973 | 2,862 | 2,969 | 82,700 | 2,969 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
