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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,911 | 1,918 | 1,888 | 1,892 | 35,700 | 1,892 |
2021-04-19 | 1,895 | 1,922 | 1,887 | 1,920 | 39,400 | 1,920 |
2021-04-16 | 1,873 | 1,896 | 1,872 | 1,896 | 37,900 | 1,896 |
2021-04-15 | 1,841 | 1,875 | 1,841 | 1,861 | 48,900 | 1,861 |
2021-04-14 | 1,854 | 1,854 | 1,826 | 1,837 | 52,400 | 1,837 |
2021-04-13 | 1,869 | 1,887 | 1,860 | 1,860 | 35,300 | 1,860 |
2021-04-12 | 1,882 | 1,882 | 1,863 | 1,869 | 30,300 | 1,869 |
2021-04-09 | 1,881 | 1,886 | 1,860 | 1,860 | 35,600 | 1,860 |
2021-04-08 | 1,918 | 1,918 | 1,864 | 1,875 | 52,800 | 1,875 |
2021-04-07 | 1,902 | 1,930 | 1,896 | 1,930 | 26,200 | 1,930 |
2021-04-06 | 1,934 | 1,934 | 1,880 | 1,898 | 34,500 | 1,898 |
2021-04-05 | 1,929 | 1,945 | 1,916 | 1,934 | 26,300 | 1,934 |
2021-04-02 | 1,939 | 1,939 | 1,905 | 1,919 | 27,400 | 1,919 |
2021-04-01 | 1,938 | 1,958 | 1,903 | 1,909 | 38,500 | 1,909 |
2021-03-31 | 1,943 | 1,965 | 1,918 | 1,918 | 55,600 | 1,918 |
2021-03-30 | 1,900 | 1,973 | 1,890 | 1,963 | 154,900 | 1,963 |
2021-03-29 | 2,055 | 2,062 | 2,020 | 2,040 | 75,300 | 2,040 |
2021-03-26 | 2,036 | 2,053 | 2,023 | 2,039 | 45,700 | 2,039 |
2021-03-25 | 1,999 | 2,020 | 1,978 | 2,005 | 63,500 | 2,005 |
2021-03-24 | 2,030 | 2,056 | 1,983 | 1,999 | 44,800 | 1,999 |
2021-03-23 | 2,085 | 2,085 | 2,031 | 2,031 | 35,800 | 2,031 |
2021-03-22 | 2,085 | 2,098 | 2,048 | 2,069 | 47,200 | 2,069 |
2021-03-19 | 2,070 | 2,117 | 2,069 | 2,102 | 163,500 | 2,102 |
2021-03-18 | 2,065 | 2,065 | 2,015 | 2,055 | 45,700 | 2,055 |
2021-03-17 | 2,057 | 2,064 | 2,046 | 2,064 | 32,000 | 2,064 |
2021-03-16 | 2,012 | 2,057 | 2,006 | 2,056 | 65,600 | 2,056 |
2021-03-15 | 1,970 | 2,004 | 1,962 | 2,003 | 73,500 | 2,003 |
2021-03-12 | 1,945 | 1,955 | 1,926 | 1,952 | 43,500 | 1,952 |
2021-03-11 | 1,967 | 1,989 | 1,951 | 1,959 | 40,600 | 1,959 |
2021-03-10 | 1,964 | 1,967 | 1,942 | 1,958 | 29,100 | 1,958 |
2021-03-09 | 1,954 | 1,969 | 1,945 | 1,965 | 69,500 | 1,965 |
2021-03-08 | 1,950 | 1,956 | 1,929 | 1,939 | 39,400 | 1,939 |
2021-03-05 | 1,930 | 1,934 | 1,895 | 1,934 | 42,700 | 1,934 |
2021-03-04 | 1,911 | 1,928 | 1,901 | 1,927 | 43,300 | 1,927 |
2021-03-03 | 1,888 | 1,942 | 1,884 | 1,934 | 74,700 | 1,934 |
2021-03-02 | 1,907 | 1,907 | 1,879 | 1,888 | 45,400 | 1,888 |
2021-03-01 | 1,892 | 1,918 | 1,877 | 1,918 | 57,200 | 1,918 |
2021-02-26 | 1,895 | 1,895 | 1,855 | 1,855 | 57,500 | 1,855 |
2021-02-25 | 1,897 | 1,914 | 1,895 | 1,896 | 41,200 | 1,896 |
2021-02-24 | 1,920 | 1,924 | 1,893 | 1,893 | 37,400 | 1,893 |
2021-02-22 | 1,920 | 1,946 | 1,920 | 1,920 | 48,400 | 1,920 |
2021-02-19 | 1,889 | 1,905 | 1,884 | 1,898 | 31,900 | 1,898 |
2021-02-18 | 1,903 | 1,909 | 1,891 | 1,901 | 46,400 | 1,901 |
2021-02-17 | 1,901 | 1,917 | 1,901 | 1,903 | 28,000 | 1,903 |
2021-02-16 | 1,919 | 1,920 | 1,900 | 1,908 | 30,000 | 1,908 |
2021-02-15 | 1,913 | 1,917 | 1,889 | 1,915 | 39,800 | 1,915 |
2021-02-12 | 1,920 | 1,920 | 1,890 | 1,891 | 50,100 | 1,891 |
2021-02-10 | 1,936 | 1,945 | 1,905 | 1,917 | 43,000 | 1,917 |
2021-02-09 | 1,931 | 1,940 | 1,901 | 1,917 | 37,100 | 1,917 |
2021-02-08 | 1,858 | 1,945 | 1,855 | 1,945 | 98,400 | 1,945 |
2021-02-05 | 1,856 | 1,886 | 1,841 | 1,858 | 119,600 | 1,858 |
2021-02-04 | 1,833 | 1,860 | 1,826 | 1,848 | 56,700 | 1,848 |
2021-02-03 | 1,810 | 1,843 | 1,805 | 1,842 | 45,600 | 1,842 |
2021-02-02 | 1,796 | 1,817 | 1,796 | 1,817 | 31,800 | 1,817 |
2021-02-01 | 1,798 | 1,814 | 1,790 | 1,791 | 54,200 | 1,791 |
2021-01-29 | 1,831 | 1,831 | 1,798 | 1,798 | 63,300 | 1,798 |
2021-01-28 | 1,821 | 1,842 | 1,810 | 1,833 | 101,600 | 1,833 |
2021-01-27 | 1,836 | 1,840 | 1,820 | 1,833 | 45,300 | 1,833 |
2021-01-26 | 1,825 | 1,843 | 1,810 | 1,836 | 44,100 | 1,836 |
2021-01-25 | 1,814 | 1,818 | 1,804 | 1,806 | 40,800 | 1,806 |
2021-01-22 | 1,817 | 1,834 | 1,815 | 1,818 | 37,500 | 1,818 |
2021-01-21 | 1,820 | 1,845 | 1,820 | 1,837 | 34,300 | 1,837 |
2021-01-20 | 1,808 | 1,827 | 1,796 | 1,822 | 57,900 | 1,822 |
2021-01-19 | 1,829 | 1,830 | 1,812 | 1,814 | 40,600 | 1,814 |
2021-01-18 | 1,824 | 1,840 | 1,810 | 1,826 | 26,000 | 1,826 |
2021-01-15 | 1,852 | 1,853 | 1,831 | 1,838 | 44,000 | 1,838 |
2021-01-14 | 1,852 | 1,871 | 1,850 | 1,855 | 29,900 | 1,855 |
2021-01-13 | 1,860 | 1,862 | 1,843 | 1,862 | 37,700 | 1,862 |
2021-01-12 | 1,869 | 1,875 | 1,846 | 1,870 | 29,800 | 1,870 |
2021-01-08 | 1,852 | 1,877 | 1,851 | 1,872 | 38,000 | 1,872 |
2021-01-07 | 1,850 | 1,872 | 1,840 | 1,846 | 51,000 | 1,846 |
2021-01-06 | 1,826 | 1,848 | 1,826 | 1,835 | 22,100 | 1,835 |
2021-01-05 | 1,803 | 1,824 | 1,796 | 1,824 | 28,100 | 1,824 |
2021-01-04 | 1,827 | 1,827 | 1,783 | 1,802 | 31,200 | 1,802 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株