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
