3106 クラボウの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	875	885	875	883	781,000	8,830
1989-12-28	885	886	873	880	1,174,000	8,800
1989-12-27	875	880	870	875	996,000	8,750
1989-12-26	885	885	865	870	1,124,000	8,700
1989-12-25	880	886	874	882	1,100,000	8,820
1989-12-22	878	890	860	870	3,607,000	8,700
1989-12-21	865	874	860	868	1,462,000	8,680
1989-12-20	866	867	852	865	1,543,000	8,650
1989-12-19	863	868	855	856	1,257,000	8,560
1989-12-18	863	868	858	868	1,187,000	8,680
1989-12-15	855	858	846	853	1,266,000	8,530
1989-12-14	859	859	852	855	734,000	8,550
1989-12-13	864	867	850	855	1,005,000	8,550
1989-12-12	871	874	860	864	775,000	8,640
1989-12-11	875	879	868	870	468,000	8,700
1989-12-08	869	879	860	866	1,492,000	8,660
1989-12-07	898	899	875	879	4,044,000	8,790
1989-12-06	875	890	874	888	6,442,000	8,880
1989-12-05	869	880	862	875	2,761,000	8,750
1989-12-04	852	869	850	862	2,226,000	8,620
1989-12-01	855	859	849	852	942,000	8,520
1989-11-30	863	863	842	854	1,485,000	8,540
1989-11-29	850	862	842	854	2,882,000	8,540
1989-11-28	840	850	837	850	1,910,000	8,500
1989-11-27	839	840	830	837	502,000	8,370
1989-11-24	830	837	824	824	682,000	8,240
1989-11-22	837	837	828	830	1,213,000	8,300
1989-11-21	825	845	825	837	926,000	8,370
1989-11-20	818	829	818	824	390,000	8,240
1989-11-17	821	822	817	818	452,000	8,180
1989-11-16	825	828	819	822	501,000	8,220
1989-11-15	831	835	820	825	477,000	8,250
1989-11-14	840	842	831	831	513,000	8,310
1989-11-13	840	844	835	839	1,302,000	8,390
1989-11-10	837	840	827	840	2,114,000	8,400
1989-11-09	840	844	825	827	1,781,000	8,270
1989-11-08	821	839	817	839	1,421,000	8,390
1989-11-07	830	833	820	821	1,633,000	8,210
1989-11-06	832	843	825	830	3,376,000	8,300
1989-11-02	837	842	812	823	3,220,000	8,230
1989-11-01	810	833	803	827	2,688,000	8,270
1989-10-31	796	805	796	805	488,000	8,050
1989-10-30	790	799	788	796	352,000	7,960
1989-10-27	790	800	790	792	700,000	7,920
1989-10-26	792	794	775	786	477,000	7,860
1989-10-25	799	803	781	782	595,000	7,820
1989-10-24	805	808	799	805	679,000	8,050
1989-10-23	806	813	803	808	601,000	8,080
1989-10-20	810	815	802	803	930,000	8,030
1989-10-19	805	810	797	801	1,150,000	8,010
1989-10-18	799	810	790	795	583,000	7,950
1989-10-17	797	799	789	799	370,000	7,990
1989-10-16	781	798	775	787	350,000	7,870
1989-10-13	795	805	786	801	269,000	8,010
1989-10-12	800	810	790	795	471,000	7,950
1989-10-11	824	825	800	801	730,000	8,010
1989-10-09	821	835	821	826	2,256,000	8,260
1989-10-06	820	830	815	820	1,861,000	8,200
1989-10-05	810	828	810	815	2,592,000	8,150
1989-10-04	785	813	785	803	1,383,000	8,030
1989-10-03	789	793	780	785	544,000	7,850
1989-10-02	775	789	773	789	703,000	7,890
1989-09-29	770	780	766	775	577,000	7,750
1989-09-28	770	770	762	770	787,000	7,700
1989-09-27	775	777	770	770	504,000	7,700
1989-09-26	779	779	770	775	252,000	7,750
1989-09-25	780	780	770	770	430,000	7,700
1989-09-22	785	790	775	776	559,000	7,760
1989-09-21	765	780	763	780	608,000	7,800
1989-09-20	769	771	763	765	174,000	7,650
1989-09-19	779	780	761	770	307,000	7,700
1989-09-18	760	780	755	780	340,000	7,800
1989-09-14	753	760	753	760	307,000	7,600
1989-09-13	760	760	753	756	184,000	7,560
1989-09-12	752	760	750	750	367,000	7,500
1989-09-11	751	755	749	751	199,000	7,510
1989-09-08	750	760	750	750	289,000	7,500
1989-09-07	756	760	750	750	206,000	7,500
1989-09-06	764	764	755	756	173,000	7,560
1989-09-05	753	760	753	754	293,000	7,540
1989-09-04	750	754	749	751	255,000	7,510
1989-09-01	769	770	745	750	406,000	7,500
1989-08-31	772	773	758	760	266,000	7,600
1989-08-30	780	785	780	782	113,000	7,820
1989-08-29	786	793	770	785	272,000	7,850
1989-08-28	794	794	785	786	121,000	7,860
1989-08-25	797	797	788	795	146,000	7,950
1989-08-24	795	800	788	799	199,000	7,990
1989-08-23	791	795	785	795	250,000	7,950
1989-08-22	800	800	785	786	251,000	7,860
1989-08-21	790	800	787	795	204,000	7,950
1989-08-18	805	805	785	790	271,000	7,900
1989-08-17	780	785	780	785	216,000	7,850
1989-08-16	780	785	778	780	148,000	7,800
1989-08-15	780	780	777	777	134,000	7,770
1989-08-14	780	780	775	777	68,000	7,770
1989-08-11	785	785	780	780	151,000	7,800
1989-08-10	789	789	775	775	233,000	7,750
1989-08-09	790	790	782	785	127,000	7,850
1989-08-08	795	795	780	790	205,000	7,900
1989-08-07	795	797	787	787	154,000	7,870
1989-08-04	792	797	790	795	177,000	7,950
1989-08-03	799	800	790	792	118,000	7,920
1989-08-02	794	794	786	790	275,000	7,900
1989-08-01	789	794	785	794	374,000	7,940
1989-07-31	788	790	784	785	429,000	7,850
1989-07-28	790	792	783	784	524,000	7,840
1989-07-27	790	790	781	781	398,000	7,810
1989-07-26	790	790	780	780	602,000	7,800
1989-07-25	778	785	777	780	417,000	7,800
1989-07-24	760	771	751	768	237,000	7,680
1989-07-21	755	755	750	750	301,000	7,500
1989-07-20	760	763	752	755	260,000	7,550
1989-07-19	754	754	747	750	137,000	7,500
1989-07-18	743	744	731	744	446,000	7,440
1989-07-17	758	758	735	744	266,000	7,440
1989-07-14	751	760	745	752	447,000	7,520
1989-07-13	755	765	755	759	228,000	7,590
1989-07-12	760	763	753	759	333,000	7,590
1989-07-11	765	765	760	760	213,000	7,600
1989-07-10	766	770	761	765	159,000	7,650
1989-07-07	763	770	760	770	419,000	7,700
1989-07-06	753	764	753	757	174,000	7,570
1989-07-05	756	765	750	750	208,000	7,500
1989-07-04	745	760	742	758	270,000	7,580
1989-07-03	745	750	740	742	121,000	7,420
1989-06-30	750	750	745	745	183,000	7,450
1989-06-29	752	760	750	750	134,000	7,500
1989-06-28	765	765	750	755	172,000	7,550
1989-06-27	760	765	756	765	159,000	7,650
1989-06-26	765	769	760	765	140,000	7,650
1989-06-23	767	768	758	765	459,000	7,650
1989-06-22	765	768	760	768	243,000	7,680
1989-06-21	765	770	758	758	138,000	7,580
1989-06-20	755	765	755	756	333,000	7,560
1989-06-19	755	768	755	758	119,000	7,580
1989-06-16	762	775	755	760	165,000	7,600
1989-06-15	775	780	765	771	118,000	7,710
1989-06-14	771	780	769	780	190,000	7,800
1989-06-13	781	790	775	780	220,000	7,800
1989-06-12	785	792	780	791	106,000	7,910
1989-06-09	800	804	795	795	234,000	7,950
1989-06-08	805	810	793	798	489,000	7,980
1989-06-07	779	795	778	795	570,000	7,950
1989-06-06	775	786	775	775	401,000	7,750
1989-06-05	790	800	783	785	249,000	7,850
1989-06-02	788	788	780	784	633,000	7,840
1989-06-01	810	810	780	780	589,000	7,800
1989-05-31	803	810	800	807	696,000	8,070
1989-05-30	811	818	800	800	554,000	8,000
1989-05-29	824	824	810	815	711,000	8,150
1989-05-26	808	818	806	814	284,000	8,140
1989-05-25	805	810	802	809	306,000	8,090
1989-05-24	805	807	801	805	696,000	8,050
1989-05-23	815	819	795	805	1,038,000	8,050
1989-05-22	841	845	825	825	618,000	8,250
1989-05-19	855	855	833	837	1,024,000	8,370
1989-05-18	872	872	861	861	585,000	8,610
1989-05-17	872	874	870	872	691,000	8,720
1989-05-16	873	876	865	872	543,000	8,720
1989-05-15	873	877	870	870	482,000	8,700
1989-05-12	875	886	868	870	1,600,000	8,700
1989-05-11	863	873	863	873	1,014,000	8,730
1989-05-10	865	870	861	862	1,013,000	8,620
1989-05-09	879	879	870	870	1,766,000	8,700
1989-05-08	875	880	872	875	1,675,000	8,750
1989-05-02	867	882	860	879	4,044,000	8,790
1989-05-01	858	865	852	865	2,670,000	8,650
1989-04-28	832	854	831	848	3,618,000	8,480
1989-04-27	830	838	826	836	809,000	8,360
1989-04-26	820	825	816	824	685,000	8,240
1989-04-25	810	830	810	815	675,000	8,150
1989-04-24	828	829	815	820	297,000	8,200
1989-04-21	834	840	815	830	1,393,000	8,300
1989-04-20	840	840	822	832	2,624,000	8,320
1989-04-19	795	825	793	825	1,182,000	8,250
1989-04-18	794	799	788	790	570,000	7,900
1989-04-17	797	804	785	790	304,000	7,900
1989-04-14	785	795	782	787	590,000	7,870
1989-04-13	795	795	781	785	870,000	7,850
1989-04-12	800	809	791	795	767,000	7,950
1989-04-11	815	818	800	810	595,000	8,100
1989-04-10	822	830	815	824	546,000	8,240
1989-04-07	830	834	815	830	751,000	8,300
1989-04-06	838	840	815	830	1,085,000	8,300
1989-04-05	844	850	834	845	2,623,000	8,450
1989-04-04	840	849	830	834	2,526,000	8,340
1989-04-03	818	830	806	830	1,812,000	8,300
1989-03-31	815	820	813	813	1,291,000	8,130
1989-03-30	798	810	780	808	794,000	8,080
1989-03-29	755	770	750	768	723,000	7,680
1989-03-28	745	753	745	753	585,000	7,530
1989-03-27	757	760	740	740	418,000	7,400
1989-03-24	763	765	758	758	407,000	7,580
1989-03-23	760	770	752	762	808,000	7,620
1989-03-22	771	774	760	760	927,000	7,600
1989-03-20	785	790	770	770	440,000	7,700
1989-03-17	795	797	785	790	535,000	7,900
1989-03-16	803	803	796	798	942,000	7,980
1989-03-15	795	800	791	800	725,000	8,000
1989-03-14	792	792	780	785	308,000	7,850
1989-03-13	792	792	785	790	564,000	7,900
1989-03-10	791	797	788	790	741,000	7,900
1989-03-09	804	804	791	792	634,000	7,920
1989-03-08	798	809	798	799	663,000	7,990
1989-03-07	791	810	791	806	679,000	8,060
1989-03-06	816	816	800	801	469,000	8,010
1989-03-03	818	818	808	817	1,761,000	8,170
1989-03-02	809	820	800	801	3,359,000	8,010
1989-03-01	808	814	805	807	5,598,000	8,070
1989-02-28	790	810	789	796	7,176,000	7,960
1989-02-27	767	792	760	786	1,323,000	7,860
1989-02-23	770	785	770	772	1,325,000	7,720
1989-02-22	794	794	772	772	1,149,000	7,720
1989-02-21	775	798	774	784	4,674,000	7,840
1989-02-20	779	783	763	769	1,212,000	7,690
1989-02-17	764	770	750	770	1,182,000	7,700
1989-02-16	755	765	748	755	815,000	7,550
1989-02-15	755	769	755	755	493,000	7,550
1989-02-14	759	760	750	752	568,000	7,520
1989-02-13	761	766	761	765	542,000	7,650
1989-02-10	771	778	762	766	971,000	7,660
1989-02-09	782	792	780	781	2,265,000	7,810
1989-02-08	778	781	775	780	2,764,000	7,800
1989-02-07	760	775	759	773	1,321,000	7,730
1989-02-06	760	765	757	758	719,000	7,580
1989-02-03	763	765	757	757	1,688,000	7,570
1989-02-02	762	765	753	755	631,000	7,550
1989-02-01	769	775	756	762	1,705,000	7,620
1989-01-31	768	775	765	769	1,673,000	7,690
1989-01-30	765	778	765	768	1,527,000	7,680
1989-01-28	765	765	752	763	1,077,000	7,630
1989-01-27	777	780	765	765	1,342,000	7,650
1989-01-26	781	781	770	770	1,172,000	7,700
1989-01-25	780	785	775	776	5,999,000	7,760
1989-01-24	766	775	760	770	7,501,000	7,700
1989-01-23	753	768	743	759	4,411,000	7,590
1989-01-20	743	755	733	748	3,595,000	7,480
1989-01-19	760	764	730	737	5,677,000	7,370
1989-01-18	732	756	731	750	5,878,000	7,500
1989-01-17	730	735	721	725	1,053,000	7,250
1989-01-13	726	735	719	730	2,195,000	7,300
1989-01-12	720	722	715	721	763,000	7,210
1989-01-11	720	720	710	718	890,000	7,180
1989-01-10	700	710	700	710	883,000	7,100
1989-01-09	690	709	690	703	425,000	7,030
1989-01-06	695	700	680	693	499,000	6,930
1989-01-05	705	709	695	695	345,000	6,950
1989-01-04	695	706	695	705	240,000	7,050

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

3106 クラボウ の時系列データ [1989年度]

3106 クラボウの時系列データ [1989年度]