3106 クラボウ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,999 | 1,999 | 1,935 | 1,942 | 31,500 | 1,942 |
| 2022-06-23 | 2,009 | 2,018 | 1,986 | 1,994 | 26,300 | 1,994 |
| 2022-06-22 | 2,004 | 2,011 | 1,993 | 2,009 | 23,000 | 2,009 |
| 2022-06-21 | 1,989 | 2,012 | 1,979 | 2,002 | 34,700 | 2,002 |
| 2022-06-20 | 2,011 | 2,016 | 1,965 | 1,980 | 31,100 | 1,980 |
| 2022-06-17 | 1,988 | 2,000 | 1,980 | 1,986 | 33,500 | 1,986 |
| 2022-06-16 | 2,014 | 2,049 | 2,012 | 2,018 | 27,900 | 2,018 |
| 2022-06-15 | 1,992 | 2,028 | 1,988 | 1,988 | 29,300 | 1,988 |
| 2022-06-14 | 2,005 | 2,015 | 1,990 | 2,010 | 30,100 | 2,010 |
| 2022-06-13 | 2,002 | 2,035 | 1,997 | 2,027 | 25,200 | 2,027 |
| 2022-06-10 | 2,083 | 2,083 | 2,042 | 2,042 | 47,600 | 2,042 |
| 2022-06-09 | 2,081 | 2,090 | 2,067 | 2,071 | 40,000 | 2,071 |
| 2022-06-08 | 2,078 | 2,110 | 2,075 | 2,081 | 55,600 | 2,081 |
| 2022-06-07 | 2,043 | 2,077 | 2,039 | 2,054 | 44,400 | 2,054 |
| 2022-06-06 | 2,015 | 2,035 | 2,012 | 2,020 | 46,400 | 2,020 |
| 2022-06-03 | 2,000 | 2,037 | 2,000 | 2,013 | 60,600 | 2,013 |
| 2022-06-02 | 1,985 | 1,998 | 1,974 | 1,990 | 36,400 | 1,990 |
| 2022-06-01 | 1,937 | 1,984 | 1,937 | 1,978 | 65,800 | 1,978 |
| 2022-05-31 | 1,926 | 1,948 | 1,926 | 1,929 | 33,700 | 1,929 |
| 2022-05-30 | 1,908 | 1,935 | 1,901 | 1,919 | 108,900 | 1,919 |
| 2022-05-27 | 1,900 | 1,917 | 1,892 | 1,908 | 34,200 | 1,908 |
| 2022-05-26 | 1,890 | 1,912 | 1,884 | 1,900 | 36,400 | 1,900 |
| 2022-05-25 | 1,889 | 1,906 | 1,880 | 1,880 | 40,300 | 1,880 |
| 2022-05-24 | 1,872 | 1,899 | 1,868 | 1,870 | 29,900 | 1,870 |
| 2022-05-23 | 1,882 | 1,909 | 1,869 | 1,895 | 44,200 | 1,895 |
| 2022-05-20 | 1,863 | 1,883 | 1,854 | 1,876 | 32,500 | 1,876 |
| 2022-05-19 | 1,844 | 1,866 | 1,826 | 1,858 | 34,100 | 1,858 |
| 2022-05-18 | 1,870 | 1,889 | 1,862 | 1,876 | 25,900 | 1,876 |
| 2022-05-17 | 1,844 | 1,878 | 1,837 | 1,870 | 43,600 | 1,870 |
| 2022-05-16 | 1,860 | 1,865 | 1,836 | 1,844 | 36,500 | 1,844 |
| 2022-05-13 | 1,851 | 1,874 | 1,837 | 1,860 | 60,200 | 1,860 |
| 2022-05-12 | 1,799 | 1,952 | 1,783 | 1,850 | 208,100 | 1,850 |
| 2022-05-11 | 1,835 | 1,835 | 1,797 | 1,799 | 25,100 | 1,799 |
| 2022-05-10 | 1,824 | 1,852 | 1,814 | 1,839 | 47,200 | 1,839 |
| 2022-05-09 | 1,857 | 1,857 | 1,831 | 1,831 | 29,800 | 1,831 |
| 2022-05-06 | 1,833 | 1,872 | 1,823 | 1,854 | 73,500 | 1,854 |
| 2022-05-02 | 1,764 | 1,824 | 1,764 | 1,802 | 54,000 | 1,802 |
| 2022-04-28 | 1,749 | 1,786 | 1,742 | 1,786 | 111,900 | 1,786 |
| 2022-04-27 | 1,705 | 1,711 | 1,653 | 1,653 | 140,000 | 1,653 |
| 2022-04-26 | 1,724 | 1,747 | 1,720 | 1,734 | 37,100 | 1,734 |
| 2022-04-25 | 1,707 | 1,717 | 1,701 | 1,707 | 19,600 | 1,707 |
| 2022-04-22 | 1,726 | 1,733 | 1,709 | 1,724 | 24,400 | 1,724 |
| 2022-04-21 | 1,731 | 1,743 | 1,723 | 1,742 | 18,200 | 1,742 |
| 2022-04-20 | 1,709 | 1,733 | 1,704 | 1,731 | 26,700 | 1,731 |
| 2022-04-19 | 1,713 | 1,717 | 1,700 | 1,700 | 13,900 | 1,700 |
| 2022-04-18 | 1,691 | 1,712 | 1,681 | 1,702 | 24,400 | 1,702 |
| 2022-04-15 | 1,725 | 1,725 | 1,704 | 1,704 | 16,200 | 1,704 |
| 2022-04-14 | 1,720 | 1,733 | 1,716 | 1,725 | 18,900 | 1,725 |
| 2022-04-13 | 1,676 | 1,727 | 1,676 | 1,720 | 36,000 | 1,720 |
| 2022-04-12 | 1,693 | 1,705 | 1,675 | 1,677 | 48,700 | 1,677 |
| 2022-04-11 | 1,702 | 1,712 | 1,693 | 1,702 | 32,200 | 1,702 |
| 2022-04-08 | 1,720 | 1,722 | 1,694 | 1,700 | 59,200 | 1,700 |
| 2022-04-07 | 1,740 | 1,740 | 1,704 | 1,712 | 52,200 | 1,712 |
| 2022-04-06 | 1,767 | 1,769 | 1,744 | 1,744 | 47,600 | 1,744 |
| 2022-04-05 | 1,780 | 1,788 | 1,767 | 1,767 | 33,600 | 1,767 |
| 2022-04-04 | 1,764 | 1,790 | 1,764 | 1,775 | 19,900 | 1,775 |
| 2022-04-01 | 1,754 | 1,768 | 1,741 | 1,758 | 28,700 | 1,758 |
| 2022-03-31 | 1,788 | 1,800 | 1,757 | 1,757 | 39,100 | 1,757 |
| 2022-03-30 | 1,799 | 1,799 | 1,763 | 1,788 | 92,700 | 1,788 |
| 2022-03-29 | 1,845 | 1,845 | 1,827 | 1,844 | 41,300 | 1,844 |
| 2022-03-28 | 1,843 | 1,853 | 1,833 | 1,848 | 33,300 | 1,848 |
| 2022-03-25 | 1,868 | 1,868 | 1,840 | 1,843 | 24,200 | 1,843 |
| 2022-03-24 | 1,819 | 1,843 | 1,813 | 1,843 | 22,200 | 1,843 |
| 2022-03-23 | 1,826 | 1,853 | 1,817 | 1,842 | 33,800 | 1,842 |
| 2022-03-22 | 1,828 | 1,829 | 1,807 | 1,820 | 46,200 | 1,820 |
| 2022-03-18 | 1,807 | 1,833 | 1,801 | 1,805 | 161,800 | 1,805 |
| 2022-03-17 | 1,807 | 1,828 | 1,800 | 1,828 | 43,000 | 1,828 |
| 2022-03-16 | 1,787 | 1,800 | 1,777 | 1,792 | 58,400 | 1,792 |
| 2022-03-15 | 1,795 | 1,811 | 1,777 | 1,802 | 34,500 | 1,802 |
| 2022-03-14 | 1,779 | 1,790 | 1,769 | 1,776 | 33,600 | 1,776 |
| 2022-03-11 | 1,762 | 1,785 | 1,761 | 1,765 | 37,500 | 1,765 |
| 2022-03-10 | 1,771 | 1,822 | 1,771 | 1,814 | 32,600 | 1,814 |
| 2022-03-09 | 1,751 | 1,774 | 1,740 | 1,748 | 25,200 | 1,748 |
| 2022-03-08 | 1,785 | 1,787 | 1,738 | 1,751 | 42,900 | 1,751 |
| 2022-03-07 | 1,825 | 1,825 | 1,793 | 1,809 | 42,300 | 1,809 |
| 2022-03-04 | 1,859 | 1,874 | 1,845 | 1,845 | 23,700 | 1,845 |
| 2022-03-03 | 1,866 | 1,895 | 1,866 | 1,879 | 15,700 | 1,879 |
| 2022-03-02 | 1,875 | 1,897 | 1,860 | 1,860 | 31,100 | 1,860 |
| 2022-03-01 | 1,935 | 1,935 | 1,900 | 1,903 | 23,300 | 1,903 |
| 2022-02-28 | 1,891 | 1,919 | 1,879 | 1,909 | 23,000 | 1,909 |
| 2022-02-25 | 1,924 | 1,924 | 1,873 | 1,881 | 16,800 | 1,881 |
| 2022-02-24 | 1,865 | 1,903 | 1,856 | 1,903 | 25,800 | 1,903 |
| 2022-02-22 | 1,910 | 1,910 | 1,881 | 1,881 | 26,200 | 1,881 |
| 2022-02-21 | 1,920 | 1,930 | 1,911 | 1,911 | 8,100 | 1,911 |
| 2022-02-18 | 1,915 | 1,943 | 1,915 | 1,928 | 11,800 | 1,928 |
| 2022-02-17 | 1,972 | 1,972 | 1,929 | 1,944 | 16,500 | 1,944 |
| 2022-02-16 | 1,969 | 1,974 | 1,958 | 1,970 | 12,200 | 1,970 |
| 2022-02-15 | 1,951 | 1,969 | 1,944 | 1,953 | 13,400 | 1,953 |
| 2022-02-14 | 1,937 | 1,957 | 1,930 | 1,936 | 17,900 | 1,936 |
| 2022-02-10 | 1,964 | 1,971 | 1,941 | 1,971 | 17,100 | 1,971 |
| 2022-02-09 | 1,950 | 1,965 | 1,936 | 1,950 | 19,400 | 1,950 |
| 2022-02-08 | 1,939 | 1,980 | 1,919 | 1,946 | 56,900 | 1,946 |
| 2022-02-07 | 1,911 | 1,932 | 1,890 | 1,917 | 17,500 | 1,917 |
| 2022-02-04 | 1,921 | 1,921 | 1,893 | 1,911 | 14,000 | 1,911 |
| 2022-02-03 | 1,909 | 1,934 | 1,901 | 1,905 | 15,800 | 1,905 |
| 2022-02-02 | 1,889 | 1,919 | 1,888 | 1,910 | 25,700 | 1,910 |
| 2022-02-01 | 1,868 | 1,882 | 1,861 | 1,870 | 13,100 | 1,870 |
| 2022-01-31 | 1,873 | 1,882 | 1,851 | 1,868 | 13,700 | 1,868 |
| 2022-01-28 | 1,836 | 1,874 | 1,836 | 1,872 | 20,600 | 1,872 |
| 2022-01-27 | 1,848 | 1,865 | 1,806 | 1,806 | 34,100 | 1,806 |
| 2022-01-26 | 1,879 | 1,879 | 1,848 | 1,848 | 12,200 | 1,848 |
| 2022-01-25 | 1,911 | 1,911 | 1,863 | 1,879 | 18,300 | 1,879 |
| 2022-01-24 | 1,867 | 1,898 | 1,851 | 1,893 | 26,300 | 1,893 |
| 2022-01-21 | 1,842 | 1,858 | 1,835 | 1,855 | 16,000 | 1,855 |
| 2022-01-20 | 1,843 | 1,870 | 1,841 | 1,849 | 19,700 | 1,849 |
| 2022-01-19 | 1,853 | 1,880 | 1,835 | 1,843 | 38,300 | 1,843 |
| 2022-01-18 | 1,907 | 1,921 | 1,886 | 1,892 | 15,500 | 1,892 |
| 2022-01-17 | 1,941 | 1,942 | 1,900 | 1,907 | 14,000 | 1,907 |
| 2022-01-14 | 1,907 | 1,926 | 1,893 | 1,920 | 21,900 | 1,920 |
| 2022-01-13 | 1,926 | 1,939 | 1,907 | 1,907 | 13,300 | 1,907 |
| 2022-01-12 | 1,921 | 1,955 | 1,921 | 1,944 | 22,800 | 1,944 |
| 2022-01-11 | 1,915 | 1,934 | 1,905 | 1,929 | 15,000 | 1,929 |
| 2022-01-07 | 1,937 | 1,966 | 1,923 | 1,926 | 18,500 | 1,926 |
| 2022-01-06 | 1,967 | 1,976 | 1,927 | 1,927 | 20,300 | 1,927 |
| 2022-01-05 | 1,986 | 2,010 | 1,985 | 1,990 | 23,600 | 1,990 |
| 2022-01-04 | 1,973 | 1,994 | 1,941 | 1,988 | 16,700 | 1,988 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
