3106 クラボウ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 390 | 395 | 386 | 386 | 182,000 | 3,860 |
| 1992-12-29 | 394 | 395 | 391 | 394 | 120,000 | 3,940 |
| 1992-12-28 | 401 | 405 | 395 | 395 | 93,000 | 3,950 |
| 1992-12-25 | 404 | 405 | 396 | 396 | 247,000 | 3,960 |
| 1992-12-24 | 400 | 405 | 400 | 400 | 336,000 | 4,000 |
| 1992-12-22 | 405 | 405 | 400 | 405 | 211,000 | 4,050 |
| 1992-12-21 | 410 | 411 | 405 | 405 | 179,000 | 4,050 |
| 1992-12-18 | 410 | 415 | 401 | 403 | 405,000 | 4,030 |
| 1992-12-17 | 401 | 403 | 400 | 400 | 299,000 | 4,000 |
| 1992-12-16 | 410 | 411 | 402 | 403 | 197,000 | 4,030 |
| 1992-12-15 | 401 | 411 | 400 | 410 | 234,000 | 4,100 |
| 1992-12-14 | 414 | 415 | 400 | 401 | 216,000 | 4,010 |
| 1992-12-11 | 410 | 421 | 410 | 414 | 489,000 | 4,140 |
| 1992-12-10 | 407 | 418 | 407 | 414 | 224,000 | 4,140 |
| 1992-12-09 | 407 | 415 | 407 | 408 | 204,000 | 4,080 |
| 1992-12-08 | 406 | 410 | 406 | 410 | 193,000 | 4,100 |
| 1992-12-07 | 414 | 414 | 406 | 408 | 171,000 | 4,080 |
| 1992-12-04 | 418 | 419 | 409 | 414 | 374,000 | 4,140 |
| 1992-12-03 | 430 | 432 | 418 | 419 | 462,000 | 4,190 |
| 1992-12-02 | 429 | 438 | 422 | 429 | 836,000 | 4,290 |
| 1992-12-01 | 435 | 445 | 420 | 420 | 2,145,000 | 4,200 |
| 1992-11-30 | 425 | 430 | 417 | 430 | 857,000 | 4,300 |
| 1992-11-27 | 414 | 423 | 410 | 420 | 1,632,000 | 4,200 |
| 1992-11-26 | 399 | 411 | 395 | 405 | 770,000 | 4,050 |
| 1992-11-25 | 400 | 400 | 393 | 395 | 251,000 | 3,950 |
| 1992-11-24 | 398 | 405 | 394 | 399 | 339,000 | 3,990 |
| 1992-11-20 | 399 | 403 | 390 | 393 | 608,000 | 3,930 |
| 1992-11-19 | 408 | 417 | 396 | 398 | 1,588,000 | 3,980 |
| 1992-11-18 | 362 | 405 | 362 | 405 | 1,680,000 | 4,050 |
| 1992-11-17 | 361 | 370 | 360 | 366 | 548,000 | 3,660 |
| 1992-11-16 | 370 | 374 | 365 | 366 | 491,000 | 3,660 |
| 1992-11-13 | 385 | 385 | 372 | 373 | 1,094,000 | 3,730 |
| 1992-11-12 | 375 | 388 | 365 | 383 | 1,851,000 | 3,830 |
| 1992-11-11 | 347 | 405 | 347 | 365 | 3,774,000 | 3,650 |
| 1992-11-10 | 347 | 347 | 335 | 340 | 441,000 | 3,400 |
| 1992-11-09 | 355 | 355 | 338 | 339 | 468,000 | 3,390 |
| 1992-11-06 | 371 | 376 | 356 | 360 | 493,000 | 3,600 |
| 1992-11-05 | 383 | 384 | 375 | 376 | 312,000 | 3,760 |
| 1992-11-04 | 375 | 387 | 375 | 383 | 242,000 | 3,830 |
| 1992-11-02 | 383 | 385 | 375 | 380 | 250,000 | 3,800 |
| 1992-10-30 | 397 | 397 | 390 | 390 | 255,000 | 3,900 |
| 1992-10-29 | 400 | 401 | 396 | 396 | 179,000 | 3,960 |
| 1992-10-28 | 406 | 410 | 400 | 400 | 214,000 | 4,000 |
| 1992-10-27 | 415 | 415 | 402 | 405 | 252,000 | 4,050 |
| 1992-10-26 | 420 | 425 | 415 | 416 | 175,000 | 4,160 |
| 1992-10-23 | 425 | 425 | 414 | 415 | 212,000 | 4,150 |
| 1992-10-22 | 420 | 425 | 412 | 420 | 201,000 | 4,200 |
| 1992-10-21 | 415 | 415 | 408 | 410 | 87,000 | 4,100 |
| 1992-10-20 | 410 | 415 | 410 | 415 | 208,000 | 4,150 |
| 1992-10-19 | 416 | 416 | 411 | 415 | 94,000 | 4,150 |
| 1992-10-16 | 420 | 420 | 414 | 415 | 277,000 | 4,150 |
| 1992-10-15 | 415 | 420 | 415 | 415 | 154,000 | 4,150 |
| 1992-10-14 | 426 | 427 | 416 | 417 | 208,000 | 4,170 |
| 1992-10-13 | 435 | 436 | 426 | 426 | 97,000 | 4,260 |
| 1992-10-12 | 422 | 426 | 422 | 426 | 90,000 | 4,260 |
| 1992-10-09 | 419 | 422 | 415 | 417 | 123,000 | 4,170 |
| 1992-10-08 | 418 | 418 | 411 | 418 | 164,000 | 4,180 |
| 1992-10-07 | 423 | 428 | 418 | 420 | 278,000 | 4,200 |
| 1992-10-06 | 422 | 427 | 410 | 421 | 328,000 | 4,210 |
| 1992-10-05 | 429 | 435 | 421 | 426 | 104,000 | 4,260 |
| 1992-10-02 | 430 | 440 | 430 | 430 | 175,000 | 4,300 |
| 1992-10-01 | 432 | 438 | 425 | 438 | 387,000 | 4,380 |
| 1992-09-30 | 431 | 438 | 420 | 428 | 891,000 | 4,280 |
| 1992-09-29 | 443 | 444 | 435 | 436 | 258,000 | 4,360 |
| 1992-09-28 | 453 | 460 | 441 | 441 | 279,000 | 4,410 |
| 1992-09-25 | 459 | 465 | 451 | 459 | 1,042,000 | 4,590 |
| 1992-09-24 | 460 | 460 | 447 | 453 | 514,000 | 4,530 |
| 1992-09-22 | 464 | 469 | 435 | 435 | 462,000 | 4,350 |
| 1992-09-21 | 463 | 475 | 450 | 454 | 344,000 | 4,540 |
| 1992-09-18 | 450 | 454 | 431 | 450 | 1,054,000 | 4,500 |
| 1992-09-17 | 459 | 460 | 450 | 450 | 536,000 | 4,500 |
| 1992-09-16 | 477 | 477 | 455 | 468 | 425,000 | 4,680 |
| 1992-09-14 | 470 | 485 | 470 | 479 | 210,000 | 4,790 |
| 1992-09-11 | 492 | 495 | 470 | 471 | 1,559,000 | 4,710 |
| 1992-09-10 | 485 | 508 | 485 | 495 | 1,697,000 | 4,950 |
| 1992-09-09 | 481 | 490 | 475 | 485 | 1,040,000 | 4,850 |
| 1992-09-08 | 499 | 505 | 491 | 492 | 490,000 | 4,920 |
| 1992-09-07 | 502 | 519 | 502 | 505 | 677,000 | 5,050 |
| 1992-09-04 | 510 | 514 | 500 | 501 | 1,133,000 | 5,010 |
| 1992-09-03 | 502 | 520 | 479 | 500 | 2,497,000 | 5,000 |
| 1992-09-02 | 510 | 561 | 498 | 500 | 9,656,000 | 5,000 |
| 1992-09-01 | 450 | 516 | 439 | 516 | 2,783,000 | 5,160 |
| 1992-08-31 | 448 | 448 | 430 | 436 | 780,000 | 4,360 |
| 1992-08-28 | 422 | 449 | 422 | 443 | 1,848,000 | 4,430 |
| 1992-08-27 | 420 | 442 | 414 | 432 | 1,349,000 | 4,320 |
| 1992-08-26 | 397 | 425 | 397 | 410 | 817,000 | 4,100 |
| 1992-08-25 | 410 | 420 | 390 | 396 | 1,212,000 | 3,960 |
| 1992-08-24 | 420 | 435 | 400 | 405 | 1,420,000 | 4,050 |
| 1992-08-21 | 350 | 410 | 350 | 410 | 1,801,000 | 4,100 |
| 1992-08-20 | 320 | 357 | 315 | 335 | 659,000 | 3,350 |
| 1992-08-19 | 301 | 315 | 300 | 315 | 348,000 | 3,150 |
| 1992-08-18 | 314 | 314 | 300 | 304 | 619,000 | 3,040 |
| 1992-08-17 | 308 | 319 | 304 | 309 | 436,000 | 3,090 |
| 1992-08-14 | 285 | 290 | 278 | 283 | 622,000 | 2,830 |
| 1992-08-13 | 285 | 290 | 275 | 275 | 823,000 | 2,750 |
| 1992-08-12 | 295 | 299 | 280 | 280 | 699,000 | 2,800 |
| 1992-08-11 | 303 | 308 | 285 | 290 | 618,000 | 2,900 |
| 1992-08-10 | 292 | 303 | 289 | 298 | 985,000 | 2,980 |
| 1992-08-07 | 340 | 340 | 317 | 317 | 491,000 | 3,170 |
| 1992-08-06 | 361 | 361 | 338 | 345 | 501,000 | 3,450 |
| 1992-08-05 | 360 | 365 | 356 | 356 | 346,000 | 3,560 |
| 1992-08-04 | 370 | 375 | 360 | 360 | 255,000 | 3,600 |
| 1992-08-03 | 384 | 384 | 370 | 370 | 150,000 | 3,700 |
| 1992-07-31 | 375 | 385 | 372 | 379 | 285,000 | 3,790 |
| 1992-07-30 | 361 | 375 | 361 | 374 | 449,000 | 3,740 |
| 1992-07-29 | 390 | 395 | 360 | 366 | 724,000 | 3,660 |
| 1992-07-28 | 389 | 400 | 389 | 390 | 334,000 | 3,900 |
| 1992-07-27 | 415 | 419 | 394 | 399 | 398,000 | 3,990 |
| 1992-07-24 | 411 | 411 | 404 | 410 | 190,000 | 4,100 |
| 1992-07-23 | 400 | 425 | 395 | 425 | 591,000 | 4,250 |
| 1992-07-22 | 415 | 425 | 405 | 410 | 372,000 | 4,100 |
| 1992-07-21 | 410 | 420 | 410 | 419 | 278,000 | 4,190 |
| 1992-07-20 | 430 | 430 | 415 | 415 | 342,000 | 4,150 |
| 1992-07-17 | 459 | 459 | 441 | 441 | 551,000 | 4,410 |
| 1992-07-16 | 440 | 464 | 439 | 457 | 1,771,000 | 4,570 |
| 1992-07-15 | 423 | 441 | 421 | 440 | 243,000 | 4,400 |
| 1992-07-14 | 435 | 435 | 421 | 421 | 166,000 | 4,210 |
| 1992-07-13 | 423 | 434 | 422 | 430 | 128,000 | 4,300 |
| 1992-07-10 | 440 | 440 | 429 | 430 | 175,000 | 4,300 |
| 1992-07-09 | 435 | 440 | 430 | 435 | 140,000 | 4,350 |
| 1992-07-08 | 420 | 430 | 412 | 430 | 284,000 | 4,300 |
| 1992-07-07 | 430 | 430 | 423 | 423 | 138,000 | 4,230 |
| 1992-07-06 | 430 | 445 | 420 | 429 | 176,000 | 4,290 |
| 1992-07-03 | 448 | 448 | 430 | 430 | 258,000 | 4,300 |
| 1992-07-02 | 429 | 448 | 425 | 445 | 265,000 | 4,450 |
| 1992-07-01 | 405 | 425 | 398 | 420 | 295,000 | 4,200 |
| 1992-06-30 | 400 | 410 | 400 | 400 | 237,000 | 4,000 |
| 1992-06-29 | 400 | 405 | 395 | 395 | 380,000 | 3,950 |
| 1992-06-26 | 415 | 415 | 400 | 400 | 405,000 | 4,000 |
| 1992-06-25 | 410 | 410 | 400 | 410 | 454,000 | 4,100 |
| 1992-06-24 | 420 | 427 | 410 | 410 | 348,000 | 4,100 |
| 1992-06-23 | 421 | 429 | 416 | 425 | 246,000 | 4,250 |
| 1992-06-22 | 449 | 449 | 421 | 421 | 263,000 | 4,210 |
| 1992-06-19 | 430 | 445 | 426 | 439 | 384,000 | 4,390 |
| 1992-06-18 | 420 | 431 | 411 | 426 | 568,000 | 4,260 |
| 1992-06-17 | 431 | 436 | 425 | 431 | 829,000 | 4,310 |
| 1992-06-16 | 473 | 475 | 460 | 460 | 351,000 | 4,600 |
| 1992-06-15 | 481 | 484 | 473 | 473 | 284,000 | 4,730 |
| 1992-06-12 | 501 | 505 | 485 | 485 | 317,000 | 4,850 |
| 1992-06-11 | 491 | 499 | 490 | 495 | 225,000 | 4,950 |
| 1992-06-10 | 490 | 502 | 490 | 491 | 242,000 | 4,910 |
| 1992-06-09 | 489 | 499 | 485 | 499 | 130,000 | 4,990 |
| 1992-06-08 | 483 | 490 | 480 | 488 | 320,000 | 4,880 |
| 1992-06-05 | 495 | 495 | 490 | 490 | 255,000 | 4,900 |
| 1992-06-04 | 505 | 505 | 495 | 495 | 236,000 | 4,950 |
| 1992-06-03 | 500 | 505 | 499 | 505 | 225,000 | 5,050 |
| 1992-06-02 | 505 | 510 | 501 | 501 | 233,000 | 5,010 |
| 1992-06-01 | 515 | 515 | 502 | 502 | 150,000 | 5,020 |
| 1992-05-29 | 514 | 516 | 500 | 510 | 507,000 | 5,100 |
| 1992-05-28 | 495 | 509 | 495 | 508 | 288,000 | 5,080 |
| 1992-05-27 | 516 | 516 | 490 | 490 | 722,000 | 4,900 |
| 1992-05-26 | 518 | 518 | 505 | 506 | 362,000 | 5,060 |
| 1992-05-25 | 520 | 520 | 510 | 511 | 372,000 | 5,110 |
| 1992-05-22 | 516 | 516 | 507 | 510 | 529,000 | 5,100 |
| 1992-05-21 | 524 | 525 | 511 | 516 | 446,000 | 5,160 |
| 1992-05-20 | 540 | 541 | 516 | 525 | 700,000 | 5,250 |
| 1992-05-19 | 559 | 559 | 526 | 535 | 1,350,000 | 5,350 |
| 1992-05-18 | 510 | 545 | 504 | 535 | 1,221,000 | 5,350 |
| 1992-05-15 | 510 | 521 | 490 | 490 | 1,690,000 | 4,900 |
| 1992-05-14 | 537 | 538 | 516 | 516 | 908,000 | 5,160 |
| 1992-05-13 | 550 | 553 | 516 | 527 | 1,367,000 | 5,270 |
| 1992-05-12 | 572 | 575 | 550 | 550 | 2,924,000 | 5,500 |
| 1992-05-11 | 537 | 557 | 530 | 552 | 3,859,000 | 5,520 |
| 1992-05-08 | 465 | 511 | 464 | 507 | 3,728,000 | 5,070 |
| 1992-05-07 | 450 | 469 | 442 | 460 | 957,000 | 4,600 |
| 1992-05-06 | 430 | 450 | 428 | 449 | 555,000 | 4,490 |
| 1992-05-01 | 415 | 429 | 412 | 425 | 349,000 | 4,250 |
| 1992-04-30 | 420 | 420 | 410 | 410 | 558,000 | 4,100 |
| 1992-04-28 | 430 | 439 | 418 | 420 | 455,000 | 4,200 |
| 1992-04-27 | 425 | 430 | 418 | 430 | 285,000 | 4,300 |
| 1992-04-24 | 425 | 430 | 411 | 416 | 549,000 | 4,160 |
| 1992-04-23 | 425 | 434 | 420 | 420 | 478,000 | 4,200 |
| 1992-04-22 | 421 | 429 | 411 | 417 | 384,000 | 4,170 |
| 1992-04-21 | 415 | 421 | 410 | 411 | 548,000 | 4,110 |
| 1992-04-20 | 440 | 440 | 415 | 415 | 372,000 | 4,150 |
| 1992-04-17 | 464 | 464 | 435 | 440 | 601,000 | 4,400 |
| 1992-04-16 | 454 | 469 | 451 | 459 | 1,671,000 | 4,590 |
| 1992-04-15 | 436 | 450 | 436 | 446 | 1,092,000 | 4,460 |
| 1992-04-14 | 406 | 425 | 401 | 416 | 359,000 | 4,160 |
| 1992-04-13 | 437 | 437 | 400 | 405 | 683,000 | 4,050 |
| 1992-04-10 | 392 | 435 | 392 | 428 | 985,000 | 4,280 |
| 1992-04-09 | 396 | 415 | 390 | 390 | 1,041,000 | 3,900 |
| 1992-04-08 | 402 | 413 | 390 | 401 | 1,279,000 | 4,010 |
| 1992-04-07 | 450 | 452 | 420 | 420 | 627,000 | 4,200 |
| 1992-04-06 | 442 | 465 | 440 | 450 | 515,000 | 4,500 |
| 1992-04-03 | 451 | 452 | 420 | 432 | 1,306,000 | 4,320 |
| 1992-04-02 | 430 | 442 | 405 | 441 | 2,274,000 | 4,410 |
| 1992-04-01 | 481 | 485 | 415 | 415 | 3,874,000 | 4,150 |
| 1992-03-31 | 495 | 510 | 473 | 481 | 2,083,000 | 4,810 |
| 1992-03-30 | 498 | 503 | 482 | 492 | 1,663,000 | 4,920 |
| 1992-03-27 | 530 | 530 | 490 | 494 | 2,908,000 | 4,940 |
| 1992-03-26 | 558 | 567 | 531 | 531 | 1,119,000 | 5,310 |
| 1992-03-25 | 543 | 547 | 524 | 541 | 2,782,000 | 5,410 |
| 1992-03-24 | 570 | 571 | 542 | 542 | 1,540,000 | 5,420 |
| 1992-03-23 | 590 | 595 | 562 | 570 | 1,280,000 | 5,700 |
| 1992-03-19 | 567 | 595 | 565 | 570 | 2,276,000 | 5,700 |
| 1992-03-18 | 610 | 611 | 555 | 561 | 4,143,000 | 5,610 |
| 1992-03-17 | 649 | 650 | 601 | 605 | 1,373,000 | 6,050 |
| 1992-03-16 | 665 | 670 | 651 | 651 | 440,000 | 6,510 |
| 1992-03-13 | 673 | 685 | 660 | 662 | 1,107,000 | 6,620 |
| 1992-03-12 | 670 | 687 | 666 | 681 | 1,413,000 | 6,810 |
| 1992-03-11 | 680 | 680 | 670 | 671 | 404,000 | 6,710 |
| 1992-03-10 | 680 | 680 | 661 | 670 | 884,000 | 6,700 |
| 1992-03-09 | 703 | 703 | 681 | 681 | 317,000 | 6,810 |
| 1992-03-06 | 704 | 737 | 703 | 705 | 444,000 | 7,050 |
| 1992-03-05 | 743 | 743 | 703 | 710 | 485,000 | 7,100 |
| 1992-03-04 | 735 | 760 | 733 | 733 | 432,000 | 7,330 |
| 1992-03-03 | 785 | 813 | 745 | 745 | 2,292,000 | 7,450 |
| 1992-03-02 | 750 | 780 | 750 | 772 | 1,503,000 | 7,720 |
| 1992-02-28 | 690 | 700 | 676 | 700 | 1,062,000 | 7,000 |
| 1992-02-27 | 697 | 700 | 680 | 680 | 350,000 | 6,800 |
| 1992-02-26 | 665 | 688 | 665 | 685 | 202,000 | 6,850 |
| 1992-02-25 | 667 | 678 | 666 | 678 | 442,000 | 6,780 |
| 1992-02-24 | 658 | 680 | 657 | 679 | 146,000 | 6,790 |
| 1992-02-21 | 653 | 669 | 651 | 656 | 532,000 | 6,560 |
| 1992-02-20 | 653 | 659 | 650 | 651 | 291,000 | 6,510 |
| 1992-02-19 | 652 | 660 | 652 | 652 | 303,000 | 6,520 |
| 1992-02-18 | 667 | 675 | 660 | 660 | 260,000 | 6,600 |
| 1992-02-17 | 662 | 672 | 658 | 662 | 206,000 | 6,620 |
| 1992-02-14 | 680 | 680 | 666 | 676 | 605,000 | 6,760 |
| 1992-02-13 | 681 | 685 | 680 | 685 | 210,000 | 6,850 |
| 1992-02-12 | 681 | 689 | 681 | 681 | 173,000 | 6,810 |
| 1992-02-10 | 682 | 690 | 682 | 690 | 160,000 | 6,900 |
| 1992-02-07 | 703 | 709 | 691 | 691 | 323,000 | 6,910 |
| 1992-02-06 | 701 | 710 | 700 | 703 | 205,000 | 7,030 |
| 1992-02-05 | 712 | 714 | 705 | 710 | 259,000 | 7,100 |
| 1992-02-04 | 714 | 719 | 703 | 717 | 163,000 | 7,170 |
| 1992-02-03 | 721 | 727 | 710 | 716 | 255,000 | 7,160 |
| 1992-01-31 | 701 | 729 | 701 | 715 | 478,000 | 7,150 |
| 1992-01-30 | 675 | 700 | 675 | 700 | 297,000 | 7,000 |
| 1992-01-29 | 685 | 690 | 675 | 680 | 344,000 | 6,800 |
| 1992-01-28 | 670 | 680 | 670 | 675 | 335,000 | 6,750 |
| 1992-01-27 | 671 | 679 | 670 | 679 | 245,000 | 6,790 |
| 1992-01-24 | 680 | 690 | 680 | 681 | 196,000 | 6,810 |
| 1992-01-23 | 700 | 700 | 680 | 695 | 285,000 | 6,950 |
| 1992-01-22 | 661 | 709 | 652 | 680 | 677,000 | 6,800 |
| 1992-01-21 | 680 | 688 | 665 | 670 | 694,000 | 6,700 |
| 1992-01-20 | 711 | 711 | 680 | 680 | 628,000 | 6,800 |
| 1992-01-17 | 690 | 730 | 682 | 701 | 1,135,000 | 7,010 |
| 1992-01-16 | 740 | 759 | 695 | 700 | 1,409,000 | 7,000 |
| 1992-01-14 | 772 | 783 | 750 | 750 | 1,012,000 | 7,500 |
| 1992-01-13 | 799 | 799 | 785 | 785 | 669,000 | 7,850 |
| 1992-01-10 | 822 | 822 | 812 | 813 | 485,000 | 8,130 |
| 1992-01-09 | 820 | 825 | 812 | 824 | 403,000 | 8,240 |
| 1992-01-08 | 811 | 820 | 810 | 815 | 409,000 | 8,150 |
| 1992-01-07 | 820 | 830 | 810 | 810 | 275,000 | 8,100 |
| 1992-01-06 | 820 | 836 | 812 | 812 | 186,000 | 8,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
