3106 クラボウ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 310 | 324 | 310 | 324 | 187,000 | 3,240 |
| 1993-12-29 | 309 | 314 | 305 | 309 | 109,000 | 3,090 |
| 1993-12-28 | 301 | 309 | 301 | 303 | 118,000 | 3,030 |
| 1993-12-27 | 302 | 302 | 295 | 297 | 329,000 | 2,970 |
| 1993-12-24 | 316 | 316 | 300 | 300 | 294,000 | 3,000 |
| 1993-12-22 | 317 | 317 | 310 | 315 | 186,000 | 3,150 |
| 1993-12-21 | 315 | 321 | 311 | 316 | 225,000 | 3,160 |
| 1993-12-20 | 328 | 329 | 311 | 311 | 303,000 | 3,110 |
| 1993-12-17 | 338 | 339 | 333 | 336 | 546,000 | 3,360 |
| 1993-12-16 | 330 | 339 | 323 | 339 | 635,000 | 3,390 |
| 1993-12-15 | 313 | 319 | 313 | 318 | 560,000 | 3,180 |
| 1993-12-14 | 309 | 313 | 309 | 313 | 214,000 | 3,130 |
| 1993-12-13 | 314 | 315 | 309 | 309 | 250,000 | 3,090 |
| 1993-12-10 | 307 | 321 | 306 | 315 | 567,000 | 3,150 |
| 1993-12-09 | 302 | 310 | 301 | 305 | 515,000 | 3,050 |
| 1993-12-08 | 295 | 297 | 286 | 295 | 713,000 | 2,950 |
| 1993-12-07 | 293 | 304 | 292 | 297 | 267,000 | 2,970 |
| 1993-12-06 | 310 | 311 | 291 | 295 | 453,000 | 2,950 |
| 1993-12-03 | 315 | 322 | 312 | 315 | 655,000 | 3,150 |
| 1993-12-02 | 311 | 345 | 311 | 315 | 1,200,000 | 3,150 |
| 1993-12-01 | 300 | 315 | 300 | 310 | 715,000 | 3,100 |
| 1993-11-30 | 290 | 297 | 281 | 296 | 311,000 | 2,960 |
| 1993-11-29 | 294 | 298 | 275 | 298 | 857,000 | 2,980 |
| 1993-11-26 | 310 | 315 | 298 | 301 | 762,000 | 3,010 |
| 1993-11-25 | 308 | 318 | 305 | 310 | 650,000 | 3,100 |
| 1993-11-24 | 317 | 324 | 310 | 310 | 446,000 | 3,100 |
| 1993-11-22 | 330 | 330 | 320 | 320 | 323,000 | 3,200 |
| 1993-11-19 | 340 | 341 | 330 | 330 | 204,000 | 3,300 |
| 1993-11-18 | 346 | 348 | 340 | 343 | 75,000 | 3,430 |
| 1993-11-17 | 342 | 349 | 341 | 341 | 128,000 | 3,410 |
| 1993-11-16 | 340 | 345 | 336 | 341 | 192,000 | 3,410 |
| 1993-11-15 | 347 | 350 | 336 | 340 | 224,000 | 3,400 |
| 1993-11-12 | 335 | 349 | 332 | 346 | 432,000 | 3,460 |
| 1993-11-11 | 328 | 339 | 328 | 330 | 902,000 | 3,300 |
| 1993-11-10 | 333 | 337 | 325 | 326 | 575,000 | 3,260 |
| 1993-11-09 | 359 | 359 | 330 | 337 | 419,000 | 3,370 |
| 1993-11-08 | 359 | 360 | 353 | 359 | 278,000 | 3,590 |
| 1993-11-05 | 361 | 364 | 344 | 359 | 686,000 | 3,590 |
| 1993-11-04 | 380 | 380 | 364 | 364 | 303,000 | 3,640 |
| 1993-11-02 | 378 | 382 | 373 | 382 | 111,000 | 3,820 |
| 1993-11-01 | 389 | 389 | 371 | 373 | 150,000 | 3,730 |
| 1993-10-29 | 377 | 388 | 375 | 388 | 232,000 | 3,880 |
| 1993-10-28 | 371 | 376 | 367 | 367 | 285,000 | 3,670 |
| 1993-10-27 | 374 | 377 | 371 | 371 | 335,000 | 3,710 |
| 1993-10-26 | 376 | 380 | 371 | 373 | 352,000 | 3,730 |
| 1993-10-25 | 390 | 391 | 380 | 386 | 404,000 | 3,860 |
| 1993-10-22 | 395 | 399 | 391 | 391 | 261,000 | 3,910 |
| 1993-10-21 | 400 | 400 | 392 | 395 | 276,000 | 3,950 |
| 1993-10-20 | 402 | 405 | 399 | 400 | 145,000 | 4,000 |
| 1993-10-19 | 402 | 402 | 398 | 399 | 272,000 | 3,990 |
| 1993-10-18 | 398 | 410 | 398 | 406 | 241,000 | 4,060 |
| 1993-10-15 | 400 | 405 | 397 | 398 | 483,000 | 3,980 |
| 1993-10-14 | 395 | 400 | 393 | 400 | 343,000 | 4,000 |
| 1993-10-13 | 400 | 401 | 397 | 397 | 389,000 | 3,970 |
| 1993-10-12 | 403 | 404 | 401 | 401 | 189,000 | 4,010 |
| 1993-10-08 | 410 | 410 | 403 | 404 | 288,000 | 4,040 |
| 1993-10-07 | 410 | 410 | 403 | 406 | 361,000 | 4,060 |
| 1993-10-06 | 401 | 406 | 401 | 405 | 305,000 | 4,050 |
| 1993-10-05 | 410 | 410 | 403 | 406 | 236,000 | 4,060 |
| 1993-10-04 | 408 | 412 | 406 | 407 | 120,000 | 4,070 |
| 1993-10-01 | 406 | 412 | 405 | 410 | 345,000 | 4,100 |
| 1993-09-30 | 411 | 412 | 405 | 406 | 163,000 | 4,060 |
| 1993-09-29 | 412 | 417 | 406 | 415 | 290,000 | 4,150 |
| 1993-09-28 | 412 | 420 | 412 | 419 | 109,000 | 4,190 |
| 1993-09-27 | 429 | 429 | 411 | 411 | 104,000 | 4,110 |
| 1993-09-24 | 420 | 425 | 415 | 421 | 273,000 | 4,210 |
| 1993-09-22 | 430 | 430 | 420 | 420 | 345,000 | 4,200 |
| 1993-09-21 | 440 | 440 | 433 | 434 | 330,000 | 4,340 |
| 1993-09-20 | 430 | 430 | 423 | 429 | 167,000 | 4,290 |
| 1993-09-17 | 437 | 437 | 423 | 427 | 338,000 | 4,270 |
| 1993-09-16 | 434 | 439 | 434 | 437 | 173,000 | 4,370 |
| 1993-09-14 | 444 | 445 | 432 | 432 | 337,000 | 4,320 |
| 1993-09-13 | 444 | 444 | 438 | 438 | 264,000 | 4,380 |
| 1993-09-10 | 445 | 445 | 435 | 436 | 447,000 | 4,360 |
| 1993-09-09 | 439 | 440 | 432 | 435 | 278,000 | 4,350 |
| 1993-09-08 | 442 | 446 | 440 | 441 | 194,000 | 4,410 |
| 1993-09-07 | 445 | 448 | 441 | 447 | 324,000 | 4,470 |
| 1993-09-06 | 442 | 444 | 438 | 441 | 741,000 | 4,410 |
| 1993-09-03 | 444 | 445 | 437 | 437 | 187,000 | 4,370 |
| 1993-09-02 | 438 | 445 | 438 | 444 | 964,000 | 4,440 |
| 1993-09-01 | 445 | 445 | 437 | 437 | 183,000 | 4,370 |
| 1993-08-31 | 445 | 445 | 435 | 440 | 231,000 | 4,400 |
| 1993-08-30 | 447 | 447 | 435 | 445 | 80,000 | 4,450 |
| 1993-08-27 | 440 | 442 | 435 | 442 | 215,000 | 4,420 |
| 1993-08-26 | 437 | 438 | 430 | 435 | 133,000 | 4,350 |
| 1993-08-25 | 431 | 432 | 430 | 431 | 153,000 | 4,310 |
| 1993-08-24 | 438 | 438 | 430 | 430 | 183,000 | 4,300 |
| 1993-08-23 | 432 | 440 | 431 | 433 | 77,000 | 4,330 |
| 1993-08-20 | 438 | 440 | 435 | 435 | 202,000 | 4,350 |
| 1993-08-19 | 443 | 445 | 431 | 436 | 247,000 | 4,360 |
| 1993-08-18 | 445 | 449 | 442 | 443 | 140,000 | 4,430 |
| 1993-08-17 | 450 | 454 | 445 | 449 | 195,000 | 4,490 |
| 1993-08-16 | 454 | 454 | 448 | 450 | 101,000 | 4,500 |
| 1993-08-13 | 451 | 454 | 446 | 452 | 275,000 | 4,520 |
| 1993-08-12 | 445 | 449 | 443 | 446 | 180,000 | 4,460 |
| 1993-08-11 | 441 | 447 | 438 | 440 | 386,000 | 4,400 |
| 1993-08-10 | 442 | 442 | 437 | 438 | 57,000 | 4,380 |
| 1993-08-09 | 441 | 445 | 437 | 442 | 62,000 | 4,420 |
| 1993-08-06 | 439 | 443 | 436 | 443 | 121,000 | 4,430 |
| 1993-08-05 | 445 | 445 | 437 | 438 | 110,000 | 4,380 |
| 1993-08-04 | 449 | 449 | 443 | 449 | 103,000 | 4,490 |
| 1993-08-03 | 450 | 450 | 445 | 445 | 164,000 | 4,450 |
| 1993-08-02 | 455 | 455 | 446 | 450 | 447,000 | 4,500 |
| 1993-07-30 | 450 | 452 | 445 | 445 | 284,000 | 4,450 |
| 1993-07-29 | 433 | 445 | 432 | 445 | 174,000 | 4,450 |
| 1993-07-28 | 432 | 438 | 431 | 431 | 222,000 | 4,310 |
| 1993-07-27 | 433 | 434 | 431 | 432 | 194,000 | 4,320 |
| 1993-07-26 | 435 | 441 | 432 | 432 | 140,000 | 4,320 |
| 1993-07-23 | 439 | 439 | 431 | 432 | 196,000 | 4,320 |
| 1993-07-22 | 443 | 447 | 439 | 446 | 259,000 | 4,460 |
| 1993-07-21 | 438 | 450 | 438 | 441 | 265,000 | 4,410 |
| 1993-07-20 | 440 | 445 | 436 | 436 | 135,000 | 4,360 |
| 1993-07-19 | 451 | 456 | 450 | 450 | 130,000 | 4,500 |
| 1993-07-16 | 452 | 459 | 450 | 455 | 198,000 | 4,550 |
| 1993-07-15 | 453 | 458 | 451 | 456 | 355,000 | 4,560 |
| 1993-07-14 | 450 | 453 | 447 | 450 | 345,000 | 4,500 |
| 1993-07-13 | 437 | 449 | 437 | 449 | 295,000 | 4,490 |
| 1993-07-12 | 436 | 443 | 435 | 439 | 279,000 | 4,390 |
| 1993-07-09 | 431 | 440 | 431 | 436 | 288,000 | 4,360 |
| 1993-07-08 | 436 | 437 | 430 | 437 | 164,000 | 4,370 |
| 1993-07-07 | 436 | 440 | 436 | 437 | 78,000 | 4,370 |
| 1993-07-06 | 442 | 443 | 440 | 440 | 143,000 | 4,400 |
| 1993-07-05 | 448 | 448 | 441 | 442 | 165,000 | 4,420 |
| 1993-07-02 | 450 | 450 | 442 | 443 | 211,000 | 4,430 |
| 1993-07-01 | 453 | 454 | 441 | 445 | 225,000 | 4,450 |
| 1993-06-30 | 441 | 451 | 440 | 451 | 361,000 | 4,510 |
| 1993-06-29 | 448 | 454 | 445 | 445 | 164,000 | 4,450 |
| 1993-06-28 | 447 | 459 | 442 | 445 | 396,000 | 4,450 |
| 1993-06-25 | 439 | 444 | 436 | 442 | 407,000 | 4,420 |
| 1993-06-24 | 435 | 444 | 431 | 435 | 627,000 | 4,350 |
| 1993-06-23 | 440 | 444 | 430 | 430 | 426,000 | 4,300 |
| 1993-06-22 | 413 | 440 | 413 | 440 | 705,000 | 4,400 |
| 1993-06-21 | 440 | 441 | 406 | 418 | 804,000 | 4,180 |
| 1993-06-18 | 451 | 456 | 446 | 453 | 305,000 | 4,530 |
| 1993-06-17 | 455 | 458 | 445 | 455 | 530,000 | 4,550 |
| 1993-06-16 | 461 | 465 | 440 | 465 | 1,012,000 | 4,650 |
| 1993-06-15 | 495 | 495 | 467 | 467 | 884,000 | 4,670 |
| 1993-06-14 | 510 | 514 | 500 | 500 | 599,000 | 5,000 |
| 1993-06-11 | 506 | 510 | 500 | 500 | 827,000 | 5,000 |
| 1993-06-10 | 520 | 520 | 505 | 510 | 1,054,000 | 5,100 |
| 1993-06-08 | 496 | 532 | 496 | 510 | 6,173,000 | 5,100 |
| 1993-06-07 | 480 | 493 | 479 | 491 | 1,200,000 | 4,910 |
| 1993-06-04 | 480 | 487 | 474 | 478 | 751,000 | 4,780 |
| 1993-06-03 | 489 | 492 | 478 | 478 | 1,411,000 | 4,780 |
| 1993-06-02 | 473 | 498 | 470 | 485 | 3,297,000 | 4,850 |
| 1993-06-01 | 470 | 470 | 461 | 464 | 524,000 | 4,640 |
| 1993-05-31 | 471 | 474 | 465 | 469 | 612,000 | 4,690 |
| 1993-05-28 | 473 | 483 | 465 | 466 | 1,524,000 | 4,660 |
| 1993-05-27 | 464 | 474 | 459 | 463 | 2,236,000 | 4,630 |
| 1993-05-26 | 446 | 460 | 445 | 459 | 1,063,000 | 4,590 |
| 1993-05-25 | 441 | 448 | 441 | 445 | 434,000 | 4,450 |
| 1993-05-24 | 445 | 446 | 440 | 440 | 337,000 | 4,400 |
| 1993-05-21 | 439 | 445 | 435 | 443 | 241,000 | 4,430 |
| 1993-05-20 | 440 | 445 | 435 | 436 | 324,000 | 4,360 |
| 1993-05-19 | 434 | 438 | 430 | 438 | 315,000 | 4,380 |
| 1993-05-18 | 446 | 446 | 437 | 437 | 352,000 | 4,370 |
| 1993-05-17 | 450 | 450 | 440 | 441 | 282,000 | 4,410 |
| 1993-05-14 | 448 | 452 | 443 | 447 | 354,000 | 4,470 |
| 1993-05-13 | 450 | 457 | 448 | 448 | 686,000 | 4,480 |
| 1993-05-12 | 460 | 462 | 448 | 448 | 828,000 | 4,480 |
| 1993-05-11 | 470 | 470 | 460 | 460 | 1,474,000 | 4,600 |
| 1993-05-10 | 449 | 464 | 447 | 460 | 2,757,000 | 4,600 |
| 1993-05-07 | 446 | 450 | 440 | 444 | 1,111,000 | 4,440 |
| 1993-05-06 | 439 | 448 | 432 | 444 | 1,287,000 | 4,440 |
| 1993-04-30 | 420 | 434 | 419 | 431 | 647,000 | 4,310 |
| 1993-04-28 | 420 | 427 | 415 | 416 | 416,000 | 4,160 |
| 1993-04-27 | 400 | 416 | 399 | 413 | 735,000 | 4,130 |
| 1993-04-26 | 400 | 405 | 400 | 402 | 170,000 | 4,020 |
| 1993-04-23 | 405 | 405 | 395 | 399 | 480,000 | 3,990 |
| 1993-04-22 | 411 | 418 | 406 | 407 | 399,000 | 4,070 |
| 1993-04-21 | 422 | 423 | 408 | 416 | 461,000 | 4,160 |
| 1993-04-20 | 423 | 427 | 420 | 423 | 332,000 | 4,230 |
| 1993-04-19 | 421 | 425 | 415 | 420 | 393,000 | 4,200 |
| 1993-04-16 | 447 | 450 | 428 | 430 | 1,949,000 | 4,300 |
| 1993-04-15 | 425 | 454 | 417 | 442 | 4,685,000 | 4,420 |
| 1993-04-14 | 420 | 429 | 415 | 421 | 1,983,000 | 4,210 |
| 1993-04-13 | 407 | 415 | 403 | 414 | 915,000 | 4,140 |
| 1993-04-12 | 419 | 419 | 401 | 402 | 405,000 | 4,020 |
| 1993-04-09 | 415 | 418 | 405 | 410 | 835,000 | 4,100 |
| 1993-04-08 | 410 | 415 | 400 | 400 | 610,000 | 4,000 |
| 1993-04-07 | 406 | 419 | 403 | 407 | 1,396,000 | 4,070 |
| 1993-04-06 | 426 | 428 | 410 | 410 | 995,000 | 4,100 |
| 1993-04-05 | 404 | 430 | 400 | 420 | 3,721,000 | 4,200 |
| 1993-04-02 | 382 | 400 | 381 | 397 | 1,010,000 | 3,970 |
| 1993-04-01 | 385 | 388 | 375 | 377 | 310,000 | 3,770 |
| 1993-03-31 | 397 | 397 | 381 | 388 | 603,000 | 3,880 |
| 1993-03-30 | 393 | 405 | 391 | 393 | 1,339,000 | 3,930 |
| 1993-03-29 | 388 | 388 | 382 | 388 | 616,000 | 3,880 |
| 1993-03-26 | 370 | 370 | 365 | 368 | 385,000 | 3,680 |
| 1993-03-25 | 361 | 370 | 361 | 361 | 389,000 | 3,610 |
| 1993-03-24 | 363 | 365 | 357 | 358 | 498,000 | 3,580 |
| 1993-03-23 | 373 | 373 | 363 | 369 | 362,000 | 3,690 |
| 1993-03-22 | 370 | 374 | 365 | 373 | 362,000 | 3,730 |
| 1993-03-19 | 389 | 389 | 371 | 373 | 475,000 | 3,730 |
| 1993-03-18 | 375 | 385 | 375 | 382 | 640,000 | 3,820 |
| 1993-03-17 | 381 | 386 | 372 | 378 | 512,000 | 3,780 |
| 1993-03-16 | 371 | 393 | 371 | 380 | 1,608,000 | 3,800 |
| 1993-03-15 | 370 | 371 | 366 | 367 | 276,000 | 3,670 |
| 1993-03-12 | 370 | 370 | 365 | 365 | 365,000 | 3,650 |
| 1993-03-11 | 353 | 368 | 353 | 367 | 1,884,000 | 3,670 |
| 1993-03-10 | 355 | 362 | 350 | 357 | 475,000 | 3,570 |
| 1993-03-09 | 367 | 367 | 357 | 357 | 1,285,000 | 3,570 |
| 1993-03-08 | 333 | 368 | 333 | 352 | 926,000 | 3,520 |
| 1993-03-05 | 335 | 335 | 331 | 335 | 273,000 | 3,350 |
| 1993-03-04 | 332 | 338 | 330 | 330 | 458,000 | 3,300 |
| 1993-03-03 | 327 | 340 | 324 | 330 | 755,000 | 3,300 |
| 1993-03-02 | 333 | 336 | 320 | 322 | 1,739,000 | 3,220 |
| 1993-03-01 | 345 | 345 | 338 | 338 | 666,000 | 3,380 |
| 1993-02-26 | 345 | 348 | 340 | 341 | 1,112,000 | 3,410 |
| 1993-02-25 | 348 | 350 | 345 | 345 | 635,000 | 3,450 |
| 1993-02-24 | 351 | 354 | 348 | 352 | 301,000 | 3,520 |
| 1993-02-23 | 358 | 359 | 354 | 354 | 191,000 | 3,540 |
| 1993-02-22 | 361 | 364 | 357 | 358 | 274,000 | 3,580 |
| 1993-02-19 | 370 | 370 | 367 | 369 | 141,000 | 3,690 |
| 1993-02-18 | 375 | 375 | 367 | 367 | 520,000 | 3,670 |
| 1993-02-17 | 365 | 368 | 365 | 368 | 149,000 | 3,680 |
| 1993-02-16 | 375 | 376 | 370 | 373 | 121,000 | 3,730 |
| 1993-02-15 | 370 | 375 | 370 | 375 | 148,000 | 3,750 |
| 1993-02-12 | 377 | 377 | 369 | 370 | 139,000 | 3,700 |
| 1993-02-10 | 370 | 377 | 368 | 377 | 133,000 | 3,770 |
| 1993-02-09 | 380 | 380 | 368 | 369 | 159,000 | 3,690 |
| 1993-02-08 | 389 | 389 | 377 | 380 | 143,000 | 3,800 |
| 1993-02-05 | 376 | 389 | 375 | 389 | 274,000 | 3,890 |
| 1993-02-04 | 392 | 393 | 375 | 376 | 266,000 | 3,760 |
| 1993-02-03 | 386 | 394 | 383 | 384 | 457,000 | 3,840 |
| 1993-02-02 | 378 | 385 | 377 | 385 | 323,000 | 3,850 |
| 1993-02-01 | 370 | 378 | 368 | 370 | 102,000 | 3,700 |
| 1993-01-29 | 373 | 374 | 365 | 365 | 331,000 | 3,650 |
| 1993-01-28 | 345 | 370 | 345 | 368 | 209,000 | 3,680 |
| 1993-01-27 | 350 | 350 | 346 | 348 | 197,000 | 3,480 |
| 1993-01-26 | 350 | 355 | 345 | 350 | 250,000 | 3,500 |
| 1993-01-25 | 350 | 355 | 350 | 350 | 240,000 | 3,500 |
| 1993-01-22 | 360 | 360 | 352 | 355 | 304,000 | 3,550 |
| 1993-01-21 | 363 | 364 | 360 | 360 | 233,000 | 3,600 |
| 1993-01-20 | 365 | 368 | 363 | 368 | 219,000 | 3,680 |
| 1993-01-19 | 360 | 368 | 360 | 361 | 99,000 | 3,610 |
| 1993-01-18 | 360 | 364 | 357 | 360 | 304,000 | 3,600 |
| 1993-01-14 | 367 | 368 | 362 | 365 | 299,000 | 3,650 |
| 1993-01-13 | 375 | 378 | 368 | 368 | 191,000 | 3,680 |
| 1993-01-12 | 376 | 385 | 376 | 378 | 144,000 | 3,780 |
| 1993-01-11 | 377 | 380 | 376 | 376 | 91,000 | 3,760 |
| 1993-01-08 | 387 | 389 | 375 | 377 | 284,000 | 3,770 |
| 1993-01-07 | 376 | 384 | 375 | 384 | 164,000 | 3,840 |
| 1993-01-06 | 376 | 380 | 372 | 375 | 135,000 | 3,750 |
| 1993-01-05 | 381 | 383 | 377 | 380 | 159,000 | 3,800 |
| 1993-01-04 | 386 | 390 | 380 | 381 | 89,000 | 3,810 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
