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
2021-09-272,0752,1112,0552,05666,3002,056
2021-09-242,0802,0802,0432,04650,2002,046
2021-09-222,0272,0512,0212,02435,1002,024
2021-09-212,0152,0642,0082,03740,1002,037
2021-09-172,0612,0702,0412,06551,9002,065
2021-09-162,0702,0762,0482,06142,0002,061
2021-09-152,0702,0702,0222,06736,3002,067
2021-09-142,0522,0742,0452,07453,0002,074
2021-09-132,0302,0522,0182,05233,5002,052
2021-09-102,0022,0321,9942,03249,7002,032
2021-09-092,0112,0231,9911,99940,4001,999
2021-09-082,0052,0191,9952,01137,7002,011
2021-09-071,9902,0181,9801,99842,6001,998
2021-09-061,9751,9851,9711,98424,6001,984
2021-09-031,9471,9751,9441,97032,8001,970
2021-09-021,9521,9561,9271,94037,0001,940
2021-09-011,9551,9801,9521,95229,5001,952
2021-08-311,9731,9791,9481,94831,6001,948
2021-08-301,9451,9691,9341,96730,2001,967
2021-08-271,9551,9551,9381,94511,7001,945
2021-08-261,9551,9611,9261,95520,7001,955
2021-08-251,9521,9521,9341,93823,1001,938
2021-08-241,9231,9501,9181,93224,3001,932
2021-08-231,9071,9441,8991,92328,7001,923
2021-08-201,9171,9171,8771,88242,9001,882
2021-08-191,9541,9551,9181,91820,4001,918
2021-08-181,9581,9761,9511,96116,2001,961
2021-08-171,9901,9901,9571,95725,5001,957
2021-08-161,9901,9901,9541,95923,5001,959
2021-08-131,9771,9891,9631,98117,7001,981
2021-08-121,9952,0101,9771,97722,4001,977
2021-08-111,9621,9971,9621,99530,6001,995
2021-08-101,9862,0001,9341,96290,5001,962
2021-08-061,9922,0011,9781,99417,6001,994
2021-08-051,9852,0031,9831,99122,6001,991
2021-08-041,9802,0011,9801,99319,1001,993
2021-08-032,0092,0101,9932,01017,0002,010
2021-08-021,9762,0091,9622,00934,7002,009
2021-07-301,9801,9891,9391,93935,2001,939
2021-07-292,0102,0101,9801,99716,5001,997
2021-07-281,9932,0091,9851,99237,7001,992
2021-07-271,9872,0051,9841,99528,7001,995
2021-07-261,9691,9751,9441,97526,4001,975
2021-07-211,9341,9571,9151,91533,1001,915
2021-07-201,9341,9441,9201,93230,8001,932
2021-07-191,9621,9621,9161,93536,8001,935
2021-07-161,9801,9901,9741,97522,6001,975
2021-07-152,0272,0331,9911,99144,8001,991
2021-07-142,0162,0432,0102,02146,1002,021
2021-07-131,9972,0261,9942,01696,2002,016
2021-07-121,9641,9721,9431,95858,4001,958
2021-07-091,9051,9151,8841,90666,6001,906
2021-07-081,9601,9641,9281,92838,0001,928
2021-07-071,9531,9811,9461,96238,6001,962
2021-07-061,9801,9861,9671,97334,4001,973
2021-07-051,9851,9951,9631,97535,5001,975
2021-07-021,9581,9821,9581,97661,9001,976
2021-07-011,9231,9431,9171,94349,7001,943
2021-06-301,9341,9401,9021,90236,2001,902
2021-06-291,9361,9361,8891,918155,7001,918
2021-06-281,9391,9481,9231,93942,9001,939
2021-06-251,9451,9451,9121,92054,0001,920
2021-06-241,9251,9391,9151,92432,3001,924
2021-06-231,9371,9481,9231,94336,5001,943
2021-06-221,9491,9681,9381,95469,4001,954
2021-06-211,9181,9181,8891,89364,0001,893
2021-06-181,9631,9751,9451,94967,3001,949
2021-06-171,9681,9751,9491,95132,7001,951
2021-06-161,9501,9831,9501,98128,8001,981
2021-06-151,9631,9781,9471,95563,4001,955
2021-06-142,0052,0051,9521,95954,0001,959
2021-06-112,0352,0412,0092,01248,3002,012
2021-06-102,0262,0321,9972,02769,9002,027
2021-06-092,0682,0932,0462,04757,3002,047
2021-06-082,0572,0782,0352,06781,1002,067
2021-06-072,0212,0682,0212,057103,7002,057
2021-06-041,9922,0311,9922,013103,3002,013
2021-06-031,9481,9951,9471,98885,6001,988
2021-06-021,8601,9521,8601,947137,0001,947
2021-06-011,8411,8871,8381,88787,4001,887
2021-05-311,8231,8371,8071,82162,8001,821
2021-05-281,8021,8451,7991,841101,2001,841
2021-05-271,7791,8111,7691,793417,5001,793
2021-05-261,7671,7871,7571,778111,9001,778
2021-05-251,8001,8011,7641,764202,1001,764
2021-05-241,8091,8161,7841,808111,6001,808
2021-05-211,8381,8421,8131,81778,7001,817
2021-05-201,8221,8501,8211,83858,7001,838
2021-05-191,8321,8441,8191,82785,4001,827
2021-05-181,8451,8781,8341,87064,2001,870
2021-05-171,9041,9061,8361,84580,9001,845
2021-05-141,8811,9091,8681,877119,9001,877
2021-05-131,8951,9121,8601,863119,5001,863
2021-05-121,8551,9781,7731,930270,3001,930
2021-05-111,8761,8811,8601,86441,3001,864
2021-05-101,8671,8911,8591,89031,1001,890
2021-05-071,8371,8671,8371,86221,1001,862
2021-05-061,8181,8571,8181,84339,6001,843
2021-04-301,8211,8351,8131,81341,6001,813
2021-04-281,8401,8481,8231,82440,7001,824
2021-04-271,8441,8571,8371,84030,3001,840
2021-04-261,8691,8741,8341,84432,2001,844
2021-04-231,8491,8671,8491,85515,8001,855
2021-04-221,8551,8761,8461,85723,8001,857
2021-04-211,8701,8721,8261,84147,7001,841
2021-04-201,9111,9181,8881,89235,7001,892
2021-04-191,8951,9221,8871,92039,4001,920
2021-04-161,8731,8961,8721,89637,9001,896
2021-04-151,8411,8751,8411,86148,9001,861
2021-04-141,8541,8541,8261,83752,4001,837
2021-04-131,8691,8871,8601,86035,3001,860
2021-04-121,8821,8821,8631,86930,3001,869
2021-04-091,8811,8861,8601,86035,6001,860
2021-04-081,9181,9181,8641,87552,8001,875
2021-04-071,9021,9301,8961,93026,2001,930
2021-04-061,9341,9341,8801,89834,5001,898
2021-04-051,9291,9451,9161,93426,3001,934
2021-04-021,9391,9391,9051,91927,4001,919
2021-04-011,9381,9581,9031,90938,5001,909
2021-03-311,9431,9651,9181,91855,6001,918
2021-03-301,9001,9731,8901,963154,9001,963
2021-03-292,0552,0622,0202,04075,3002,040
2021-03-262,0362,0532,0232,03945,7002,039
2021-03-251,9992,0201,9782,00563,5002,005
2021-03-242,0302,0561,9831,99944,8001,999
2021-03-232,0852,0852,0312,03135,8002,031
2021-03-222,0852,0982,0482,06947,2002,069
2021-03-192,0702,1172,0692,102163,5002,102
2021-03-182,0652,0652,0152,05545,7002,055
2021-03-172,0572,0642,0462,06432,0002,064
2021-03-162,0122,0572,0062,05665,6002,056
2021-03-151,9702,0041,9622,00373,5002,003
2021-03-121,9451,9551,9261,95243,5001,952
2021-03-111,9671,9891,9511,95940,6001,959
2021-03-101,9641,9671,9421,95829,1001,958
2021-03-091,9541,9691,9451,96569,5001,965
2021-03-081,9501,9561,9291,93939,4001,939
2021-03-051,9301,9341,8951,93442,7001,934
2021-03-041,9111,9281,9011,92743,3001,927
2021-03-031,8881,9421,8841,93474,7001,934
2021-03-021,9071,9071,8791,88845,4001,888
2021-03-011,8921,9181,8771,91857,2001,918
2021-02-261,8951,8951,8551,85557,5001,855
2021-02-251,8971,9141,8951,89641,2001,896
2021-02-241,9201,9241,8931,89337,4001,893
2021-02-221,9201,9461,9201,92048,4001,920
2021-02-191,8891,9051,8841,89831,9001,898
2021-02-181,9031,9091,8911,90146,4001,901
2021-02-171,9011,9171,9011,90328,0001,903
2021-02-161,9191,9201,9001,90830,0001,908
2021-02-151,9131,9171,8891,91539,8001,915
2021-02-121,9201,9201,8901,89150,1001,891
2021-02-101,9361,9451,9051,91743,0001,917
2021-02-091,9311,9401,9011,91737,1001,917
2021-02-081,8581,9451,8551,94598,4001,945
2021-02-051,8561,8861,8411,858119,6001,858
2021-02-041,8331,8601,8261,84856,7001,848
2021-02-031,8101,8431,8051,84245,6001,842
2021-02-021,7961,8171,7961,81731,8001,817
2021-02-011,7981,8141,7901,79154,2001,791
2021-01-291,8311,8311,7981,79863,3001,798
2021-01-281,8211,8421,8101,833101,6001,833
2021-01-271,8361,8401,8201,83345,3001,833
2021-01-261,8251,8431,8101,83644,1001,836
2021-01-251,8141,8181,8041,80640,8001,806
2021-01-221,8171,8341,8151,81837,5001,818
2021-01-211,8201,8451,8201,83734,3001,837
2021-01-201,8081,8271,7961,82257,9001,822
2021-01-191,8291,8301,8121,81440,6001,814
2021-01-181,8241,8401,8101,82626,0001,826
2021-01-151,8521,8531,8311,83844,0001,838
2021-01-141,8521,8711,8501,85529,9001,855
2021-01-131,8601,8621,8431,86237,7001,862
2021-01-121,8691,8751,8461,87029,8001,870
2021-01-081,8521,8771,8511,87238,0001,872
2021-01-071,8501,8721,8401,84651,0001,846
2021-01-061,8261,8481,8261,83522,1001,835
2021-01-051,8031,8241,7961,82428,1001,824
2021-01-041,8271,8271,7831,80231,2001,802

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