3106 クラボウ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 398 | 399 | 395 | 395 | 224,000 | 3,950 |
| 1995-12-28 | 398 | 400 | 395 | 395 | 218,000 | 3,950 |
| 1995-12-27 | 400 | 400 | 395 | 396 | 269,000 | 3,960 |
| 1995-12-26 | 395 | 395 | 391 | 395 | 376,000 | 3,950 |
| 1995-12-25 | 396 | 399 | 392 | 395 | 225,000 | 3,950 |
| 1995-12-22 | 396 | 400 | 392 | 396 | 582,000 | 3,960 |
| 1995-12-21 | 400 | 403 | 396 | 397 | 671,000 | 3,970 |
| 1995-12-20 | 398 | 403 | 396 | 402 | 1,094,000 | 4,020 |
| 1995-12-19 | 385 | 392 | 383 | 390 | 683,000 | 3,900 |
| 1995-12-18 | 391 | 392 | 385 | 385 | 557,000 | 3,850 |
| 1995-12-15 | 382 | 389 | 382 | 388 | 593,000 | 3,880 |
| 1995-12-14 | 383 | 387 | 380 | 382 | 536,000 | 3,820 |
| 1995-12-13 | 384 | 385 | 376 | 382 | 358,000 | 3,820 |
| 1995-12-12 | 387 | 388 | 375 | 381 | 529,000 | 3,810 |
| 1995-12-11 | 377 | 387 | 377 | 387 | 679,000 | 3,870 |
| 1995-12-08 | 372 | 376 | 371 | 372 | 290,000 | 3,720 |
| 1995-12-07 | 372 | 377 | 368 | 377 | 386,000 | 3,770 |
| 1995-12-06 | 371 | 373 | 368 | 371 | 98,000 | 3,710 |
| 1995-12-05 | 369 | 370 | 364 | 368 | 171,000 | 3,680 |
| 1995-12-04 | 370 | 374 | 367 | 369 | 180,000 | 3,690 |
| 1995-12-01 | 366 | 367 | 361 | 365 | 345,000 | 3,650 |
| 1995-11-30 | 360 | 369 | 360 | 366 | 481,000 | 3,660 |
| 1995-11-29 | 364 | 364 | 359 | 360 | 394,000 | 3,600 |
| 1995-11-28 | 360 | 370 | 357 | 365 | 380,000 | 3,650 |
| 1995-11-27 | 360 | 362 | 359 | 360 | 373,000 | 3,600 |
| 1995-11-24 | 357 | 362 | 351 | 360 | 370,000 | 3,600 |
| 1995-11-22 | 358 | 367 | 357 | 360 | 543,000 | 3,600 |
| 1995-11-21 | 363 | 363 | 355 | 357 | 335,000 | 3,570 |
| 1995-11-20 | 360 | 363 | 356 | 363 | 136,000 | 3,630 |
| 1995-11-17 | 358 | 367 | 353 | 363 | 409,000 | 3,630 |
| 1995-11-16 | 355 | 357 | 353 | 357 | 338,000 | 3,570 |
| 1995-11-15 | 345 | 353 | 345 | 352 | 267,000 | 3,520 |
| 1995-11-14 | 349 | 351 | 345 | 349 | 113,000 | 3,490 |
| 1995-11-13 | 346 | 350 | 344 | 349 | 172,000 | 3,490 |
| 1995-11-10 | 353 | 356 | 348 | 356 | 320,000 | 3,560 |
| 1995-11-09 | 365 | 370 | 358 | 363 | 1,109,000 | 3,630 |
| 1995-11-08 | 359 | 385 | 358 | 367 | 985,000 | 3,670 |
| 1995-11-07 | 359 | 359 | 352 | 358 | 219,000 | 3,580 |
| 1995-11-06 | 353 | 364 | 351 | 356 | 188,000 | 3,560 |
| 1995-11-02 | 345 | 358 | 345 | 358 | 436,000 | 3,580 |
| 1995-11-01 | 345 | 345 | 342 | 345 | 278,000 | 3,450 |
| 1995-10-31 | 349 | 349 | 341 | 348 | 133,000 | 3,480 |
| 1995-10-30 | 341 | 342 | 335 | 340 | 358,000 | 3,400 |
| 1995-10-27 | 343 | 346 | 339 | 339 | 348,000 | 3,390 |
| 1995-10-26 | 355 | 355 | 341 | 343 | 140,000 | 3,430 |
| 1995-10-25 | 353 | 353 | 345 | 350 | 110,000 | 3,500 |
| 1995-10-24 | 350 | 354 | 345 | 350 | 1,291,000 | 3,500 |
| 1995-10-23 | 347 | 352 | 344 | 350 | 936,000 | 3,500 |
| 1995-10-20 | 345 | 352 | 345 | 346 | 461,000 | 3,460 |
| 1995-10-19 | 345 | 345 | 340 | 340 | 525,000 | 3,400 |
| 1995-10-18 | 349 | 349 | 344 | 345 | 261,000 | 3,450 |
| 1995-10-17 | 353 | 354 | 350 | 350 | 1,020,000 | 3,500 |
| 1995-10-16 | 351 | 352 | 345 | 349 | 639,000 | 3,490 |
| 1995-10-13 | 365 | 365 | 359 | 359 | 222,000 | 3,590 |
| 1995-10-12 | 361 | 366 | 361 | 365 | 303,000 | 3,650 |
| 1995-10-11 | 361 | 364 | 360 | 360 | 116,000 | 3,600 |
| 1995-10-09 | 361 | 365 | 361 | 362 | 379,000 | 3,620 |
| 1995-10-06 | 361 | 366 | 359 | 361 | 375,000 | 3,610 |
| 1995-10-05 | 362 | 362 | 359 | 361 | 162,000 | 3,610 |
| 1995-10-04 | 370 | 370 | 362 | 362 | 187,000 | 3,620 |
| 1995-10-03 | 365 | 372 | 363 | 372 | 293,000 | 3,720 |
| 1995-10-02 | 367 | 367 | 362 | 365 | 53,000 | 3,650 |
| 1995-09-29 | 362 | 362 | 351 | 362 | 247,000 | 3,620 |
| 1995-09-28 | 369 | 370 | 364 | 365 | 145,000 | 3,650 |
| 1995-09-27 | 364 | 365 | 360 | 364 | 311,000 | 3,640 |
| 1995-09-26 | 365 | 366 | 364 | 364 | 223,000 | 3,640 |
| 1995-09-25 | 379 | 379 | 374 | 375 | 209,000 | 3,750 |
| 1995-09-22 | 366 | 375 | 362 | 375 | 201,000 | 3,750 |
| 1995-09-21 | 376 | 376 | 361 | 361 | 389,000 | 3,610 |
| 1995-09-20 | 384 | 385 | 381 | 381 | 209,000 | 3,810 |
| 1995-09-19 | 373 | 389 | 373 | 389 | 305,000 | 3,890 |
| 1995-09-18 | 388 | 392 | 377 | 383 | 202,000 | 3,830 |
| 1995-09-14 | 396 | 399 | 382 | 388 | 245,000 | 3,880 |
| 1995-09-13 | 386 | 400 | 386 | 395 | 592,000 | 3,950 |
| 1995-09-12 | 384 | 394 | 384 | 385 | 311,000 | 3,850 |
| 1995-09-11 | 378 | 387 | 376 | 383 | 417,000 | 3,830 |
| 1995-09-08 | 374 | 385 | 371 | 373 | 1,304,000 | 3,730 |
| 1995-09-07 | 375 | 378 | 370 | 377 | 150,000 | 3,770 |
| 1995-09-06 | 383 | 383 | 368 | 378 | 283,000 | 3,780 |
| 1995-09-05 | 388 | 388 | 376 | 383 | 124,000 | 3,830 |
| 1995-09-04 | 385 | 389 | 381 | 389 | 358,000 | 3,890 |
| 1995-09-01 | 394 | 398 | 386 | 395 | 359,000 | 3,950 |
| 1995-08-31 | 395 | 399 | 390 | 399 | 165,000 | 3,990 |
| 1995-08-30 | 409 | 415 | 405 | 405 | 990,000 | 4,050 |
| 1995-08-29 | 390 | 402 | 390 | 399 | 614,000 | 3,990 |
| 1995-08-28 | 378 | 387 | 378 | 383 | 260,000 | 3,830 |
| 1995-08-25 | 389 | 389 | 381 | 383 | 91,000 | 3,830 |
| 1995-08-24 | 385 | 392 | 380 | 392 | 288,000 | 3,920 |
| 1995-08-23 | 400 | 400 | 385 | 398 | 594,000 | 3,980 |
| 1995-08-22 | 415 | 424 | 403 | 403 | 3,410,000 | 4,030 |
| 1995-08-21 | 375 | 390 | 370 | 385 | 856,000 | 3,850 |
| 1995-08-18 | 370 | 370 | 367 | 370 | 442,000 | 3,700 |
| 1995-08-17 | 355 | 370 | 355 | 365 | 460,000 | 3,650 |
| 1995-08-16 | 370 | 370 | 355 | 359 | 655,000 | 3,590 |
| 1995-08-15 | 344 | 357 | 344 | 355 | 219,000 | 3,550 |
| 1995-08-14 | 346 | 348 | 343 | 343 | 73,000 | 3,430 |
| 1995-08-11 | 340 | 348 | 335 | 348 | 288,000 | 3,480 |
| 1995-08-10 | 333 | 338 | 331 | 335 | 167,000 | 3,350 |
| 1995-08-09 | 330 | 337 | 330 | 333 | 108,000 | 3,330 |
| 1995-08-08 | 334 | 335 | 330 | 330 | 190,000 | 3,300 |
| 1995-08-07 | 345 | 345 | 329 | 334 | 373,000 | 3,340 |
| 1995-08-04 | 345 | 345 | 338 | 338 | 196,000 | 3,380 |
| 1995-08-03 | 342 | 346 | 338 | 345 | 351,000 | 3,450 |
| 1995-08-02 | 330 | 336 | 330 | 333 | 195,000 | 3,330 |
| 1995-08-01 | 335 | 338 | 328 | 335 | 406,000 | 3,350 |
| 1995-07-31 | 347 | 349 | 335 | 343 | 380,000 | 3,430 |
| 1995-07-28 | 345 | 352 | 344 | 345 | 522,000 | 3,450 |
| 1995-07-27 | 337 | 343 | 333 | 343 | 294,000 | 3,430 |
| 1995-07-26 | 330 | 338 | 330 | 332 | 474,000 | 3,320 |
| 1995-07-25 | 348 | 348 | 333 | 333 | 234,000 | 3,330 |
| 1995-07-24 | 352 | 353 | 345 | 349 | 159,000 | 3,490 |
| 1995-07-21 | 367 | 367 | 355 | 360 | 890,000 | 3,600 |
| 1995-07-20 | 345 | 372 | 340 | 362 | 1,558,000 | 3,620 |
| 1995-07-19 | 354 | 354 | 340 | 349 | 418,000 | 3,490 |
| 1995-07-18 | 355 | 369 | 354 | 357 | 921,000 | 3,570 |
| 1995-07-17 | 358 | 358 | 350 | 354 | 565,000 | 3,540 |
| 1995-07-14 | 338 | 359 | 335 | 358 | 710,000 | 3,580 |
| 1995-07-13 | 337 | 337 | 331 | 334 | 681,000 | 3,340 |
| 1995-07-12 | 339 | 343 | 332 | 332 | 1,110,000 | 3,320 |
| 1995-07-11 | 335 | 339 | 330 | 339 | 402,000 | 3,390 |
| 1995-07-10 | 337 | 347 | 330 | 335 | 933,000 | 3,350 |
| 1995-07-07 | 317 | 332 | 312 | 327 | 1,066,000 | 3,270 |
| 1995-07-06 | 309 | 312 | 307 | 312 | 529,000 | 3,120 |
| 1995-07-05 | 303 | 310 | 303 | 307 | 424,000 | 3,070 |
| 1995-07-04 | 301 | 306 | 301 | 302 | 241,000 | 3,020 |
| 1995-07-03 | 306 | 307 | 300 | 300 | 314,000 | 3,000 |
| 1995-06-30 | 301 | 306 | 301 | 306 | 145,000 | 3,060 |
| 1995-06-29 | 311 | 311 | 301 | 301 | 335,000 | 3,010 |
| 1995-06-28 | 292 | 306 | 291 | 301 | 723,000 | 3,010 |
| 1995-06-27 | 300 | 300 | 290 | 299 | 650,000 | 2,990 |
| 1995-06-26 | 306 | 313 | 306 | 307 | 163,000 | 3,070 |
| 1995-06-23 | 315 | 317 | 309 | 311 | 430,000 | 3,110 |
| 1995-06-22 | 307 | 313 | 306 | 313 | 243,000 | 3,130 |
| 1995-06-21 | 304 | 307 | 300 | 307 | 169,000 | 3,070 |
| 1995-06-20 | 306 | 306 | 297 | 305 | 228,000 | 3,050 |
| 1995-06-19 | 297 | 306 | 297 | 306 | 320,000 | 3,060 |
| 1995-06-16 | 320 | 320 | 304 | 311 | 317,000 | 3,110 |
| 1995-06-15 | 307 | 317 | 296 | 317 | 607,000 | 3,170 |
| 1995-06-14 | 305 | 310 | 305 | 307 | 318,000 | 3,070 |
| 1995-06-13 | 309 | 314 | 305 | 310 | 548,000 | 3,100 |
| 1995-06-12 | 313 | 317 | 304 | 305 | 662,000 | 3,050 |
| 1995-06-09 | 324 | 335 | 322 | 323 | 368,000 | 3,230 |
| 1995-06-08 | 336 | 336 | 323 | 329 | 473,000 | 3,290 |
| 1995-06-07 | 328 | 336 | 327 | 335 | 274,000 | 3,350 |
| 1995-06-06 | 343 | 343 | 323 | 328 | 196,000 | 3,280 |
| 1995-06-05 | 335 | 344 | 335 | 340 | 435,000 | 3,400 |
| 1995-06-02 | 330 | 338 | 330 | 334 | 322,000 | 3,340 |
| 1995-06-01 | 327 | 328 | 321 | 326 | 211,000 | 3,260 |
| 1995-05-31 | 319 | 325 | 310 | 322 | 461,000 | 3,220 |
| 1995-05-30 | 343 | 345 | 339 | 339 | 213,000 | 3,390 |
| 1995-05-29 | 336 | 340 | 331 | 340 | 547,000 | 3,400 |
| 1995-05-26 | 326 | 338 | 325 | 338 | 223,000 | 3,380 |
| 1995-05-25 | 332 | 334 | 325 | 332 | 360,000 | 3,320 |
| 1995-05-24 | 326 | 333 | 325 | 333 | 141,000 | 3,330 |
| 1995-05-23 | 320 | 335 | 317 | 334 | 310,000 | 3,340 |
| 1995-05-22 | 328 | 328 | 315 | 315 | 394,000 | 3,150 |
| 1995-05-19 | 326 | 330 | 320 | 329 | 220,000 | 3,290 |
| 1995-05-18 | 341 | 345 | 336 | 336 | 167,000 | 3,360 |
| 1995-05-17 | 345 | 350 | 344 | 345 | 280,000 | 3,450 |
| 1995-05-16 | 347 | 353 | 347 | 350 | 125,000 | 3,500 |
| 1995-05-15 | 352 | 356 | 351 | 352 | 291,000 | 3,520 |
| 1995-05-12 | 350 | 353 | 350 | 353 | 205,000 | 3,530 |
| 1995-05-11 | 352 | 352 | 347 | 347 | 250,000 | 3,470 |
| 1995-05-10 | 347 | 353 | 345 | 352 | 146,000 | 3,520 |
| 1995-05-09 | 351 | 353 | 345 | 353 | 361,000 | 3,530 |
| 1995-05-08 | 351 | 355 | 349 | 351 | 388,000 | 3,510 |
| 1995-05-02 | 348 | 351 | 347 | 348 | 477,000 | 3,480 |
| 1995-05-01 | 345 | 347 | 344 | 347 | 77,000 | 3,470 |
| 1995-04-28 | 348 | 350 | 344 | 350 | 90,000 | 3,500 |
| 1995-04-27 | 344 | 348 | 341 | 344 | 305,000 | 3,440 |
| 1995-04-26 | 347 | 347 | 340 | 341 | 248,000 | 3,410 |
| 1995-04-25 | 345 | 349 | 345 | 348 | 207,000 | 3,480 |
| 1995-04-24 | 354 | 355 | 345 | 349 | 317,000 | 3,490 |
| 1995-04-21 | 349 | 358 | 349 | 357 | 612,000 | 3,570 |
| 1995-04-20 | 342 | 347 | 342 | 347 | 224,000 | 3,470 |
| 1995-04-19 | 342 | 343 | 338 | 338 | 222,000 | 3,380 |
| 1995-04-18 | 343 | 348 | 343 | 347 | 203,000 | 3,470 |
| 1995-04-17 | 342 | 345 | 342 | 345 | 114,000 | 3,450 |
| 1995-04-14 | 346 | 346 | 336 | 342 | 293,000 | 3,420 |
| 1995-04-13 | 344 | 348 | 340 | 342 | 207,000 | 3,420 |
| 1995-04-12 | 334 | 345 | 334 | 343 | 98,000 | 3,430 |
| 1995-04-11 | 335 | 338 | 332 | 333 | 249,000 | 3,330 |
| 1995-04-10 | 329 | 335 | 329 | 335 | 105,000 | 3,350 |
| 1995-04-07 | 336 | 336 | 329 | 329 | 161,000 | 3,290 |
| 1995-04-06 | 340 | 340 | 334 | 338 | 129,000 | 3,380 |
| 1995-04-05 | 335 | 342 | 330 | 342 | 140,000 | 3,420 |
| 1995-04-04 | 330 | 335 | 326 | 335 | 400,000 | 3,350 |
| 1995-04-03 | 317 | 328 | 317 | 326 | 300,000 | 3,260 |
| 1995-03-31 | 343 | 355 | 341 | 342 | 239,000 | 3,420 |
| 1995-03-30 | 342 | 342 | 338 | 339 | 148,000 | 3,390 |
| 1995-03-29 | 345 | 345 | 339 | 342 | 148,000 | 3,420 |
| 1995-03-28 | 341 | 343 | 336 | 340 | 317,000 | 3,400 |
| 1995-03-27 | 327 | 334 | 324 | 330 | 233,000 | 3,300 |
| 1995-03-24 | 321 | 325 | 320 | 324 | 235,000 | 3,240 |
| 1995-03-23 | 325 | 328 | 321 | 321 | 314,000 | 3,210 |
| 1995-03-22 | 325 | 329 | 320 | 329 | 348,000 | 3,290 |
| 1995-03-20 | 325 | 325 | 315 | 320 | 174,000 | 3,200 |
| 1995-03-17 | 336 | 340 | 322 | 325 | 429,000 | 3,250 |
| 1995-03-16 | 344 | 344 | 332 | 336 | 205,000 | 3,360 |
| 1995-03-15 | 341 | 344 | 339 | 344 | 117,000 | 3,440 |
| 1995-03-14 | 345 | 345 | 335 | 336 | 207,000 | 3,360 |
| 1995-03-13 | 350 | 350 | 341 | 341 | 81,000 | 3,410 |
| 1995-03-10 | 351 | 351 | 342 | 346 | 413,000 | 3,460 |
| 1995-03-09 | 365 | 365 | 351 | 351 | 235,000 | 3,510 |
| 1995-03-08 | 365 | 365 | 358 | 359 | 384,000 | 3,590 |
| 1995-03-07 | 368 | 369 | 365 | 368 | 187,000 | 3,680 |
| 1995-03-06 | 368 | 370 | 367 | 370 | 186,000 | 3,700 |
| 1995-03-03 | 366 | 369 | 360 | 369 | 196,000 | 3,690 |
| 1995-03-02 | 360 | 370 | 360 | 370 | 209,000 | 3,700 |
| 1995-03-01 | 365 | 365 | 352 | 360 | 165,000 | 3,600 |
| 1995-02-28 | 364 | 370 | 353 | 360 | 221,000 | 3,600 |
| 1995-02-27 | 352 | 356 | 340 | 349 | 206,000 | 3,490 |
| 1995-02-24 | 382 | 382 | 371 | 376 | 161,000 | 3,760 |
| 1995-02-23 | 388 | 388 | 380 | 382 | 129,000 | 3,820 |
| 1995-02-22 | 386 | 393 | 385 | 385 | 39,000 | 3,850 |
| 1995-02-21 | 392 | 396 | 388 | 388 | 159,000 | 3,880 |
| 1995-02-20 | 387 | 395 | 387 | 394 | 121,000 | 3,940 |
| 1995-02-17 | 381 | 394 | 381 | 389 | 358,000 | 3,890 |
| 1995-02-16 | 386 | 386 | 382 | 384 | 279,000 | 3,840 |
| 1995-02-15 | 384 | 387 | 382 | 384 | 178,000 | 3,840 |
| 1995-02-14 | 385 | 389 | 385 | 389 | 200,000 | 3,890 |
| 1995-02-13 | 383 | 389 | 383 | 385 | 114,000 | 3,850 |
| 1995-02-10 | 380 | 385 | 380 | 385 | 64,000 | 3,850 |
| 1995-02-09 | 379 | 383 | 378 | 379 | 360,000 | 3,790 |
| 1995-02-08 | 380 | 383 | 376 | 378 | 78,000 | 3,780 |
| 1995-02-07 | 383 | 383 | 375 | 380 | 325,000 | 3,800 |
| 1995-02-06 | 385 | 390 | 381 | 386 | 63,000 | 3,860 |
| 1995-02-03 | 387 | 389 | 384 | 387 | 165,000 | 3,870 |
| 1995-02-02 | 385 | 390 | 385 | 387 | 320,000 | 3,870 |
| 1995-02-01 | 389 | 389 | 384 | 384 | 404,000 | 3,840 |
| 1995-01-31 | 386 | 386 | 380 | 384 | 556,000 | 3,840 |
| 1995-01-30 | 380 | 383 | 376 | 376 | 879,000 | 3,760 |
| 1995-01-27 | 390 | 390 | 375 | 375 | 653,000 | 3,750 |
| 1995-01-26 | 395 | 395 | 385 | 385 | 487,000 | 3,850 |
| 1995-01-25 | 389 | 405 | 386 | 391 | 380,000 | 3,910 |
| 1995-01-24 | 376 | 388 | 375 | 385 | 459,000 | 3,850 |
| 1995-01-23 | 399 | 400 | 371 | 372 | 345,000 | 3,720 |
| 1995-01-20 | 399 | 404 | 396 | 404 | 344,000 | 4,040 |
| 1995-01-19 | 415 | 417 | 401 | 401 | 470,000 | 4,010 |
| 1995-01-18 | 423 | 425 | 416 | 420 | 544,000 | 4,200 |
| 1995-01-17 | 418 | 423 | 418 | 418 | 197,000 | 4,180 |
| 1995-01-13 | 420 | 422 | 418 | 418 | 463,000 | 4,180 |
| 1995-01-12 | 421 | 427 | 420 | 425 | 408,000 | 4,250 |
| 1995-01-11 | 415 | 419 | 414 | 416 | 235,000 | 4,160 |
| 1995-01-10 | 410 | 412 | 409 | 410 | 130,000 | 4,100 |
| 1995-01-09 | 414 | 415 | 410 | 410 | 75,000 | 4,100 |
| 1995-01-06 | 416 | 419 | 406 | 409 | 265,000 | 4,090 |
| 1995-01-05 | 428 | 428 | 420 | 421 | 225,000 | 4,210 |
| 1995-01-04 | 424 | 428 | 419 | 428 | 96,000 | 4,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
