3106 クラボウ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 421 | 429 | 421 | 429 | 205,000 | 4,290 |
| 1994-12-29 | 423 | 429 | 423 | 429 | 179,000 | 4,290 |
| 1994-12-28 | 435 | 436 | 428 | 433 | 567,000 | 4,330 |
| 1994-12-27 | 429 | 435 | 427 | 435 | 642,000 | 4,350 |
| 1994-12-26 | 428 | 430 | 424 | 430 | 495,000 | 4,300 |
| 1994-12-22 | 418 | 425 | 415 | 425 | 598,000 | 4,250 |
| 1994-12-21 | 419 | 422 | 412 | 415 | 485,000 | 4,150 |
| 1994-12-20 | 410 | 423 | 405 | 423 | 466,000 | 4,230 |
| 1994-12-19 | 410 | 418 | 410 | 410 | 753,000 | 4,100 |
| 1994-12-16 | 405 | 409 | 401 | 409 | 911,000 | 4,090 |
| 1994-12-15 | 398 | 404 | 397 | 403 | 697,000 | 4,030 |
| 1994-12-14 | 400 | 400 | 392 | 395 | 752,000 | 3,950 |
| 1994-12-13 | 408 | 410 | 398 | 400 | 368,000 | 4,000 |
| 1994-12-12 | 412 | 415 | 411 | 413 | 183,000 | 4,130 |
| 1994-12-09 | 425 | 429 | 411 | 411 | 838,000 | 4,110 |
| 1994-12-08 | 427 | 430 | 421 | 421 | 350,000 | 4,210 |
| 1994-12-07 | 425 | 436 | 423 | 434 | 716,000 | 4,340 |
| 1994-12-06 | 429 | 430 | 420 | 420 | 339,000 | 4,200 |
| 1994-12-05 | 428 | 433 | 425 | 428 | 338,000 | 4,280 |
| 1994-12-02 | 420 | 434 | 420 | 425 | 654,000 | 4,250 |
| 1994-12-01 | 414 | 428 | 410 | 425 | 684,000 | 4,250 |
| 1994-11-30 | 401 | 418 | 400 | 416 | 441,000 | 4,160 |
| 1994-11-29 | 395 | 402 | 395 | 402 | 126,000 | 4,020 |
| 1994-11-28 | 391 | 395 | 387 | 390 | 198,000 | 3,900 |
| 1994-11-25 | 386 | 389 | 386 | 386 | 372,000 | 3,860 |
| 1994-11-24 | 380 | 388 | 380 | 385 | 311,000 | 3,850 |
| 1994-11-22 | 400 | 400 | 388 | 388 | 799,000 | 3,880 |
| 1994-11-21 | 412 | 412 | 405 | 405 | 271,000 | 4,050 |
| 1994-11-18 | 418 | 418 | 415 | 415 | 316,000 | 4,150 |
| 1994-11-17 | 416 | 422 | 416 | 418 | 81,000 | 4,180 |
| 1994-11-16 | 422 | 425 | 416 | 416 | 332,000 | 4,160 |
| 1994-11-15 | 420 | 422 | 417 | 418 | 278,000 | 4,180 |
| 1994-11-14 | 414 | 414 | 411 | 413 | 145,000 | 4,130 |
| 1994-11-11 | 423 | 427 | 408 | 411 | 334,000 | 4,110 |
| 1994-11-10 | 436 | 437 | 422 | 423 | 250,000 | 4,230 |
| 1994-11-09 | 440 | 444 | 436 | 437 | 292,000 | 4,370 |
| 1994-11-08 | 444 | 444 | 438 | 440 | 137,000 | 4,400 |
| 1994-11-07 | 453 | 453 | 440 | 442 | 103,000 | 4,420 |
| 1994-11-04 | 444 | 454 | 443 | 448 | 158,000 | 4,480 |
| 1994-11-02 | 448 | 449 | 443 | 443 | 175,000 | 4,430 |
| 1994-11-01 | 458 | 463 | 451 | 456 | 529,000 | 4,560 |
| 1994-10-31 | 448 | 459 | 444 | 459 | 191,000 | 4,590 |
| 1994-10-28 | 450 | 450 | 441 | 443 | 142,000 | 4,430 |
| 1994-10-27 | 450 | 450 | 436 | 440 | 243,000 | 4,400 |
| 1994-10-26 | 444 | 450 | 439 | 450 | 179,000 | 4,500 |
| 1994-10-25 | 444 | 449 | 442 | 445 | 179,000 | 4,450 |
| 1994-10-24 | 452 | 455 | 442 | 445 | 177,000 | 4,450 |
| 1994-10-21 | 457 | 460 | 446 | 454 | 316,000 | 4,540 |
| 1994-10-20 | 466 | 469 | 456 | 463 | 455,000 | 4,630 |
| 1994-10-19 | 474 | 480 | 468 | 471 | 1,530,000 | 4,710 |
| 1994-10-18 | 470 | 477 | 469 | 473 | 982,000 | 4,730 |
| 1994-10-17 | 453 | 475 | 453 | 468 | 849,000 | 4,680 |
| 1994-10-14 | 459 | 465 | 448 | 455 | 810,000 | 4,550 |
| 1994-10-13 | 462 | 463 | 460 | 460 | 475,000 | 4,600 |
| 1994-10-12 | 445 | 463 | 445 | 458 | 464,000 | 4,580 |
| 1994-10-11 | 449 | 450 | 445 | 450 | 187,000 | 4,500 |
| 1994-10-07 | 447 | 450 | 442 | 450 | 353,000 | 4,500 |
| 1994-10-06 | 446 | 454 | 445 | 451 | 227,000 | 4,510 |
| 1994-10-05 | 441 | 450 | 441 | 447 | 206,000 | 4,470 |
| 1994-10-04 | 457 | 457 | 445 | 449 | 220,000 | 4,490 |
| 1994-10-03 | 465 | 468 | 450 | 455 | 497,000 | 4,550 |
| 1994-09-30 | 462 | 467 | 460 | 463 | 1,353,000 | 4,630 |
| 1994-09-29 | 455 | 463 | 453 | 459 | 934,000 | 4,590 |
| 1994-09-28 | 448 | 458 | 446 | 450 | 1,012,000 | 4,500 |
| 1994-09-27 | 441 | 452 | 435 | 440 | 517,000 | 4,400 |
| 1994-09-26 | 423 | 449 | 423 | 449 | 244,000 | 4,490 |
| 1994-09-22 | 438 | 439 | 421 | 421 | 748,000 | 4,210 |
| 1994-09-21 | 438 | 440 | 436 | 436 | 187,000 | 4,360 |
| 1994-09-20 | 437 | 438 | 435 | 436 | 327,000 | 4,360 |
| 1994-09-19 | 438 | 439 | 436 | 438 | 537,000 | 4,380 |
| 1994-09-16 | 437 | 443 | 437 | 440 | 568,000 | 4,400 |
| 1994-09-14 | 439 | 445 | 437 | 438 | 473,000 | 4,380 |
| 1994-09-13 | 440 | 441 | 437 | 437 | 319,000 | 4,370 |
| 1994-09-12 | 437 | 445 | 435 | 435 | 106,000 | 4,350 |
| 1994-09-09 | 439 | 447 | 435 | 435 | 586,000 | 4,350 |
| 1994-09-08 | 445 | 447 | 436 | 443 | 829,000 | 4,430 |
| 1994-09-07 | 440 | 450 | 432 | 445 | 822,000 | 4,450 |
| 1994-09-06 | 450 | 450 | 445 | 445 | 300,000 | 4,450 |
| 1994-09-05 | 449 | 453 | 447 | 452 | 423,000 | 4,520 |
| 1994-09-02 | 451 | 454 | 449 | 449 | 149,000 | 4,490 |
| 1994-09-01 | 455 | 455 | 450 | 454 | 138,000 | 4,540 |
| 1994-08-31 | 455 | 455 | 445 | 455 | 283,000 | 4,550 |
| 1994-08-30 | 455 | 460 | 452 | 453 | 310,000 | 4,530 |
| 1994-08-29 | 460 | 464 | 460 | 460 | 167,000 | 4,600 |
| 1994-08-26 | 455 | 460 | 455 | 460 | 209,000 | 4,600 |
| 1994-08-25 | 455 | 460 | 455 | 460 | 117,000 | 4,600 |
| 1994-08-24 | 451 | 455 | 449 | 455 | 162,000 | 4,550 |
| 1994-08-23 | 451 | 458 | 450 | 456 | 130,000 | 4,560 |
| 1994-08-22 | 455 | 462 | 451 | 451 | 125,000 | 4,510 |
| 1994-08-19 | 457 | 459 | 455 | 455 | 350,000 | 4,550 |
| 1994-08-18 | 470 | 472 | 465 | 467 | 175,000 | 4,670 |
| 1994-08-17 | 467 | 470 | 466 | 470 | 198,000 | 4,700 |
| 1994-08-16 | 460 | 465 | 457 | 464 | 123,000 | 4,640 |
| 1994-08-15 | 462 | 462 | 458 | 460 | 33,000 | 4,600 |
| 1994-08-12 | 465 | 465 | 457 | 457 | 58,000 | 4,570 |
| 1994-08-11 | 464 | 464 | 455 | 460 | 152,000 | 4,600 |
| 1994-08-10 | 461 | 465 | 455 | 461 | 258,000 | 4,610 |
| 1994-08-09 | 465 | 465 | 462 | 465 | 114,000 | 4,650 |
| 1994-08-08 | 460 | 465 | 459 | 465 | 137,000 | 4,650 |
| 1994-08-05 | 461 | 466 | 459 | 461 | 131,000 | 4,610 |
| 1994-08-04 | 463 | 468 | 460 | 468 | 195,000 | 4,680 |
| 1994-08-03 | 460 | 468 | 460 | 465 | 347,000 | 4,650 |
| 1994-08-02 | 457 | 470 | 457 | 465 | 554,000 | 4,650 |
| 1994-08-01 | 449 | 459 | 445 | 457 | 371,000 | 4,570 |
| 1994-07-29 | 440 | 448 | 440 | 447 | 328,000 | 4,470 |
| 1994-07-28 | 441 | 443 | 435 | 439 | 343,000 | 4,390 |
| 1994-07-27 | 447 | 448 | 441 | 441 | 251,000 | 4,410 |
| 1994-07-26 | 446 | 451 | 444 | 447 | 421,000 | 4,470 |
| 1994-07-25 | 462 | 464 | 451 | 451 | 416,000 | 4,510 |
| 1994-07-22 | 466 | 470 | 464 | 464 | 206,000 | 4,640 |
| 1994-07-21 | 470 | 470 | 464 | 464 | 234,000 | 4,640 |
| 1994-07-20 | 466 | 471 | 466 | 468 | 371,000 | 4,680 |
| 1994-07-19 | 468 | 473 | 468 | 471 | 263,000 | 4,710 |
| 1994-07-18 | 461 | 470 | 461 | 467 | 1,306,000 | 4,670 |
| 1994-07-15 | 471 | 474 | 471 | 471 | 278,000 | 4,710 |
| 1994-07-14 | 476 | 478 | 475 | 475 | 338,000 | 4,750 |
| 1994-07-13 | 470 | 477 | 470 | 474 | 175,000 | 4,740 |
| 1994-07-12 | 477 | 477 | 470 | 470 | 202,000 | 4,700 |
| 1994-07-11 | 476 | 480 | 476 | 480 | 106,000 | 4,800 |
| 1994-07-08 | 494 | 494 | 480 | 490 | 199,000 | 4,900 |
| 1994-07-07 | 482 | 495 | 482 | 489 | 152,000 | 4,890 |
| 1994-07-06 | 493 | 496 | 489 | 489 | 293,000 | 4,890 |
| 1994-07-05 | 480 | 500 | 477 | 498 | 663,000 | 4,980 |
| 1994-07-04 | 480 | 483 | 476 | 476 | 224,000 | 4,760 |
| 1994-07-01 | 477 | 480 | 468 | 475 | 372,000 | 4,750 |
| 1994-06-30 | 464 | 479 | 464 | 472 | 763,000 | 4,720 |
| 1994-06-29 | 478 | 479 | 473 | 474 | 545,000 | 4,740 |
| 1994-06-28 | 483 | 485 | 479 | 481 | 523,000 | 4,810 |
| 1994-06-27 | 476 | 480 | 470 | 473 | 645,000 | 4,730 |
| 1994-06-24 | 499 | 500 | 483 | 491 | 538,000 | 4,910 |
| 1994-06-23 | 495 | 500 | 493 | 499 | 631,000 | 4,990 |
| 1994-06-22 | 483 | 494 | 483 | 490 | 1,462,000 | 4,900 |
| 1994-06-21 | 493 | 500 | 493 | 498 | 887,000 | 4,980 |
| 1994-06-20 | 518 | 523 | 507 | 510 | 2,126,000 | 5,100 |
| 1994-06-17 | 505 | 515 | 501 | 513 | 2,827,000 | 5,130 |
| 1994-06-16 | 504 | 505 | 491 | 491 | 1,377,000 | 4,910 |
| 1994-06-15 | 510 | 520 | 500 | 500 | 5,774,000 | 5,000 |
| 1994-06-14 | 494 | 504 | 490 | 504 | 7,175,000 | 5,040 |
| 1994-06-13 | 475 | 489 | 472 | 489 | 2,832,000 | 4,890 |
| 1994-06-10 | 464 | 474 | 464 | 470 | 1,320,000 | 4,700 |
| 1994-06-09 | 472 | 473 | 463 | 464 | 997,000 | 4,640 |
| 1994-06-08 | 455 | 471 | 455 | 466 | 784,000 | 4,660 |
| 1994-06-07 | 444 | 459 | 443 | 459 | 446,000 | 4,590 |
| 1994-06-06 | 453 | 457 | 443 | 443 | 302,000 | 4,430 |
| 1994-06-03 | 465 | 465 | 456 | 458 | 490,000 | 4,580 |
| 1994-06-02 | 466 | 468 | 465 | 465 | 735,000 | 4,650 |
| 1994-06-01 | 470 | 473 | 463 | 466 | 2,249,000 | 4,660 |
| 1994-05-31 | 472 | 477 | 463 | 465 | 3,944,000 | 4,650 |
| 1994-05-30 | 456 | 470 | 456 | 470 | 2,372,000 | 4,700 |
| 1994-05-27 | 460 | 460 | 454 | 455 | 839,000 | 4,550 |
| 1994-05-26 | 461 | 465 | 454 | 460 | 1,673,000 | 4,600 |
| 1994-05-25 | 452 | 463 | 451 | 463 | 3,070,000 | 4,630 |
| 1994-05-24 | 444 | 447 | 440 | 440 | 744,000 | 4,400 |
| 1994-05-23 | 448 | 452 | 436 | 440 | 1,781,000 | 4,400 |
| 1994-05-20 | 419 | 438 | 419 | 438 | 750,000 | 4,380 |
| 1994-05-19 | 417 | 419 | 414 | 419 | 159,000 | 4,190 |
| 1994-05-18 | 424 | 424 | 418 | 419 | 284,000 | 4,190 |
| 1994-05-17 | 419 | 422 | 418 | 419 | 126,000 | 4,190 |
| 1994-05-16 | 418 | 424 | 418 | 419 | 191,000 | 4,190 |
| 1994-05-13 | 419 | 423 | 415 | 422 | 320,000 | 4,220 |
| 1994-05-12 | 417 | 420 | 416 | 419 | 198,000 | 4,190 |
| 1994-05-11 | 421 | 428 | 420 | 420 | 622,000 | 4,200 |
| 1994-05-10 | 416 | 420 | 415 | 420 | 506,000 | 4,200 |
| 1994-05-09 | 424 | 424 | 417 | 417 | 126,000 | 4,170 |
| 1994-05-06 | 421 | 424 | 416 | 419 | 754,000 | 4,190 |
| 1994-05-02 | 419 | 419 | 416 | 416 | 125,000 | 4,160 |
| 1994-04-28 | 421 | 424 | 419 | 421 | 139,000 | 4,210 |
| 1994-04-27 | 419 | 425 | 419 | 419 | 195,000 | 4,190 |
| 1994-04-26 | 425 | 425 | 415 | 415 | 351,000 | 4,150 |
| 1994-04-25 | 435 | 435 | 425 | 429 | 395,000 | 4,290 |
| 1994-04-22 | 439 | 439 | 430 | 430 | 394,000 | 4,300 |
| 1994-04-21 | 434 | 434 | 425 | 427 | 209,000 | 4,270 |
| 1994-04-20 | 441 | 442 | 429 | 429 | 432,000 | 4,290 |
| 1994-04-19 | 446 | 446 | 431 | 437 | 348,000 | 4,370 |
| 1994-04-18 | 438 | 447 | 435 | 444 | 477,000 | 4,440 |
| 1994-04-15 | 440 | 444 | 438 | 438 | 263,000 | 4,380 |
| 1994-04-14 | 435 | 440 | 433 | 439 | 394,000 | 4,390 |
| 1994-04-13 | 433 | 439 | 432 | 439 | 244,000 | 4,390 |
| 1994-04-12 | 434 | 439 | 430 | 433 | 307,000 | 4,330 |
| 1994-04-11 | 440 | 440 | 424 | 435 | 808,000 | 4,350 |
| 1994-04-08 | 449 | 457 | 425 | 436 | 2,087,000 | 4,360 |
| 1994-04-07 | 440 | 443 | 431 | 439 | 714,000 | 4,390 |
| 1994-04-06 | 426 | 444 | 423 | 438 | 1,313,000 | 4,380 |
| 1994-04-05 | 414 | 424 | 411 | 419 | 505,000 | 4,190 |
| 1994-04-04 | 410 | 413 | 402 | 404 | 498,000 | 4,040 |
| 1994-04-01 | 416 | 425 | 415 | 417 | 433,000 | 4,170 |
| 1994-03-31 | 424 | 425 | 413 | 418 | 294,000 | 4,180 |
| 1994-03-30 | 420 | 427 | 408 | 425 | 501,000 | 4,250 |
| 1994-03-29 | 430 | 435 | 423 | 424 | 445,000 | 4,240 |
| 1994-03-28 | 435 | 442 | 421 | 421 | 705,000 | 4,210 |
| 1994-03-25 | 432 | 444 | 430 | 430 | 693,000 | 4,300 |
| 1994-03-24 | 430 | 449 | 429 | 445 | 1,303,000 | 4,450 |
| 1994-03-23 | 437 | 442 | 428 | 429 | 605,000 | 4,290 |
| 1994-03-22 | 461 | 463 | 442 | 442 | 1,115,000 | 4,420 |
| 1994-03-18 | 450 | 470 | 450 | 451 | 5,620,000 | 4,510 |
| 1994-03-17 | 432 | 458 | 428 | 441 | 5,276,000 | 4,410 |
| 1994-03-16 | 424 | 433 | 420 | 432 | 1,398,000 | 4,320 |
| 1994-03-15 | 427 | 434 | 415 | 416 | 1,506,000 | 4,160 |
| 1994-03-14 | 413 | 423 | 413 | 419 | 647,000 | 4,190 |
| 1994-03-11 | 422 | 422 | 411 | 415 | 1,075,000 | 4,150 |
| 1994-03-10 | 420 | 421 | 415 | 417 | 1,411,000 | 4,170 |
| 1994-03-09 | 393 | 430 | 391 | 415 | 3,246,000 | 4,150 |
| 1994-03-08 | 390 | 395 | 384 | 395 | 460,000 | 3,950 |
| 1994-03-07 | 395 | 400 | 391 | 391 | 228,000 | 3,910 |
| 1994-03-04 | 390 | 407 | 390 | 402 | 607,000 | 4,020 |
| 1994-03-03 | 394 | 395 | 388 | 388 | 214,000 | 3,880 |
| 1994-03-02 | 401 | 405 | 395 | 403 | 402,000 | 4,030 |
| 1994-03-01 | 408 | 408 | 400 | 400 | 1,180,000 | 4,000 |
| 1994-02-28 | 398 | 406 | 395 | 403 | 2,181,000 | 4,030 |
| 1994-02-25 | 384 | 397 | 381 | 390 | 579,000 | 3,900 |
| 1994-02-24 | 382 | 390 | 380 | 389 | 222,000 | 3,890 |
| 1994-02-23 | 378 | 385 | 378 | 383 | 185,000 | 3,830 |
| 1994-02-22 | 381 | 381 | 373 | 373 | 104,000 | 3,730 |
| 1994-02-21 | 369 | 379 | 368 | 379 | 98,000 | 3,790 |
| 1994-02-18 | 378 | 380 | 369 | 370 | 161,000 | 3,700 |
| 1994-02-17 | 376 | 376 | 366 | 368 | 228,000 | 3,680 |
| 1994-02-16 | 380 | 385 | 375 | 380 | 309,000 | 3,800 |
| 1994-02-15 | 362 | 373 | 361 | 370 | 294,000 | 3,700 |
| 1994-02-14 | 390 | 390 | 376 | 376 | 475,000 | 3,760 |
| 1994-02-10 | 389 | 396 | 389 | 390 | 635,000 | 3,900 |
| 1994-02-09 | 407 | 407 | 391 | 391 | 366,000 | 3,910 |
| 1994-02-08 | 402 | 414 | 398 | 405 | 1,240,000 | 4,050 |
| 1994-02-07 | 389 | 395 | 388 | 392 | 275,000 | 3,920 |
| 1994-02-04 | 395 | 404 | 390 | 399 | 208,000 | 3,990 |
| 1994-02-03 | 412 | 414 | 389 | 399 | 1,025,000 | 3,990 |
| 1994-02-02 | 400 | 414 | 395 | 412 | 799,000 | 4,120 |
| 1994-02-01 | 405 | 405 | 395 | 398 | 779,000 | 3,980 |
| 1994-01-31 | 409 | 409 | 399 | 405 | 1,162,000 | 4,050 |
| 1994-01-28 | 370 | 383 | 370 | 383 | 250,000 | 3,830 |
| 1994-01-27 | 387 | 391 | 375 | 375 | 716,000 | 3,750 |
| 1994-01-26 | 373 | 386 | 373 | 380 | 784,000 | 3,800 |
| 1994-01-25 | 360 | 373 | 360 | 373 | 391,000 | 3,730 |
| 1994-01-24 | 361 | 367 | 353 | 357 | 901,000 | 3,570 |
| 1994-01-21 | 394 | 398 | 390 | 391 | 328,000 | 3,910 |
| 1994-01-20 | 395 | 400 | 391 | 399 | 855,000 | 3,990 |
| 1994-01-19 | 385 | 395 | 384 | 391 | 340,000 | 3,910 |
| 1994-01-18 | 385 | 392 | 385 | 385 | 394,000 | 3,850 |
| 1994-01-17 | 399 | 400 | 390 | 392 | 556,000 | 3,920 |
| 1994-01-14 | 385 | 404 | 385 | 400 | 1,437,000 | 4,000 |
| 1994-01-13 | 407 | 414 | 387 | 387 | 2,773,000 | 3,870 |
| 1994-01-12 | 360 | 410 | 356 | 410 | 3,933,000 | 4,100 |
| 1994-01-11 | 359 | 360 | 350 | 358 | 405,000 | 3,580 |
| 1994-01-10 | 356 | 359 | 349 | 355 | 587,000 | 3,550 |
| 1994-01-07 | 350 | 353 | 345 | 353 | 576,000 | 3,530 |
| 1994-01-06 | 352 | 361 | 344 | 350 | 2,125,000 | 3,500 |
| 1994-01-05 | 321 | 331 | 321 | 331 | 525,000 | 3,310 |
| 1994-01-04 | 319 | 321 | 318 | 321 | 107,000 | 3,210 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
