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