3106 クラボウ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30330334330330121,0003,300
1996-12-27338340329329196,0003,290
1996-12-26335335325334139,0003,340
1996-12-25331335330332292,0003,320
1996-12-24352352342342523,0003,420
1996-12-20349349340342463,0003,420
1996-12-19348348339339305,0003,390
1996-12-18351352342343271,0003,430
1996-12-17354355350353135,0003,530
1996-12-1635535535135495,0003,540
1996-12-13346350345345293,0003,450
1996-12-12354360347360117,0003,600
1996-12-11353355346355234,0003,550
1996-12-1036036035335324,0003,530
1996-12-0935736035336051,0003,600
1996-12-06359364353355104,0003,550
1996-12-0536336936036895,0003,680
1996-12-04357359353359156,0003,590
1996-12-03360362350358274,0003,580
1996-12-02362362360360126,0003,600
1996-11-29363370360360244,0003,600
1996-11-28373373361364223,0003,640
1996-11-27375375370375127,0003,750
1996-11-26384384374378140,0003,780
1996-11-2538438938238275,0003,820
1996-11-22378390377382281,0003,820
1996-11-21385390381381259,0003,810
1996-11-20385390380380181,0003,800
1996-11-19380380376380137,0003,800
1996-11-1838238538038162,0003,810
1996-11-15388390380380256,0003,800
1996-11-14386394386394249,0003,940
1996-11-13394403386386721,0003,860
1996-11-12387392387392587,0003,920
1996-11-11385390385386216,0003,860
1996-11-08379386379385587,0003,850
1996-11-07380381374380181,0003,800
1996-11-06375384375378185,0003,780
1996-11-05385385373374143,0003,740
1996-11-01376380375380111,0003,800
1996-10-3137638037537649,0003,760
1996-10-30382385376377282,0003,770
1996-10-29381381377379132,0003,790
1996-10-2837137737137798,0003,770
1996-10-25371375369374211,0003,740
1996-10-24375377372373197,0003,730
1996-10-23379380377380251,0003,800
1996-10-22382385379384111,0003,840
1996-10-2139039038538575,0003,850
1996-10-18386389384386284,0003,860
1996-10-1738539038438597,0003,850
1996-10-16385392384388223,0003,880
1996-10-15380384377383318,0003,830
1996-10-14377379377379186,0003,790
1996-10-11378385375385109,0003,850
1996-10-09379382377378269,0003,780
1996-10-08388388381383179,0003,830
1996-10-07397397389389469,0003,890
1996-10-04399400391395318,0003,950
1996-10-03398408395399670,0003,990
1996-10-02397397393393133,0003,930
1996-10-01393399392397150,0003,970
1996-09-3039039539039453,0003,940
1996-09-27390391386387207,0003,870
1996-09-26385395385386175,0003,860
1996-09-2538238838238343,0003,830
1996-09-24386388382383341,0003,830
1996-09-20385394383388128,0003,880
1996-09-1939039038538561,0003,850
1996-09-18389392385385221,0003,850
1996-09-17389398385389124,0003,890
1996-09-13374382374379230,0003,790
1996-09-12380381378378124,0003,780
1996-09-11382382379380140,0003,800
1996-09-10377382376380266,0003,800
1996-09-0937838037637764,0003,770
1996-09-06380380377379208,0003,790
1996-09-05381387379385640,0003,850
1996-09-04380382376376153,0003,760
1996-09-03387387379384288,0003,840
1996-09-02384384380381153,0003,810
1996-08-30379389379389183,0003,890
1996-08-29382384380381302,0003,810
1996-08-28390390383383110,0003,830
1996-08-2738839438839137,0003,910
1996-08-26400400391391137,0003,910
1996-08-23398398390395248,0003,950
1996-08-22400405395398139,0003,980
1996-08-21390400390399328,0003,990
1996-08-20386390385386151,0003,860
1996-08-19390390386390130,0003,900
1996-08-16388390386386128,0003,860
1996-08-15395396390390226,0003,900
1996-08-14385391385387222,0003,870
1996-08-13375386375384201,0003,840
1996-08-12374377374374245,0003,740
1996-08-09379381378379750,0003,790
1996-08-08375380375379285,0003,790
1996-08-07375382375380959,0003,800
1996-08-06384384381381324,0003,810
1996-08-05384386381385332,0003,850
1996-08-02383383380380342,0003,800
1996-08-01383383374380712,0003,800
1996-07-31390390378378470,0003,780
1996-07-30395395385385293,0003,850
1996-07-29398400392392594,0003,920
1996-07-26395398394396179,0003,960
1996-07-25393395392393301,0003,930
1996-07-24399399391391228,0003,910
1996-07-23396400396400357,0004,000
1996-07-22403405401401410,0004,010
1996-07-19413414411412162,0004,120
1996-07-18413416413415177,0004,150
1996-07-17414414410413300,0004,130
1996-07-16411415409415590,0004,150
1996-07-15415417412415150,0004,150
1996-07-124184204104101,214,0004,100
1996-07-114174354174271,646,0004,270
1996-07-10418423413417663,0004,170
1996-07-09417418415417152,0004,170
1996-07-08424424415418363,0004,180
1996-07-05427427416417383,0004,170
1996-07-04427427416427109,0004,270
1996-07-03428429420427123,0004,270
1996-07-02435435430433230,0004,330
1996-07-01438439434438175,0004,380
1996-06-28437438432438252,0004,380
1996-06-27439439435435100,0004,350
1996-06-26439440431435234,0004,350
1996-06-25440440433434520,0004,340
1996-06-24432435426435567,0004,350
1996-06-21429429421422211,0004,220
1996-06-20431431421426168,0004,260
1996-06-19434434426426229,0004,260
1996-06-18439439432434227,0004,340
1996-06-17439439433433161,0004,330
1996-06-14430438426435503,0004,350
1996-06-13425431424425415,0004,250
1996-06-12424425421424250,0004,240
1996-06-11419422417421248,0004,210
1996-06-10415420415417135,0004,170
1996-06-07421423416416353,0004,160
1996-06-06425426420424428,0004,240
1996-06-05427427421426199,0004,260
1996-06-04420422418422236,0004,220
1996-06-03432432422422407,0004,220
1996-05-31432434426427347,0004,270
1996-05-30436439427427575,0004,270
1996-05-29431440430439435,0004,390
1996-05-28426434426431333,0004,310
1996-05-27435435426426196,0004,260
1996-05-24434435426432534,0004,320
1996-05-23439439426430278,0004,300
1996-05-22440444433438744,0004,380
1996-05-21444448441446431,0004,460
1996-05-20448448440445269,0004,450
1996-05-17450450447449382,0004,490
1996-05-16447453446450863,0004,500
1996-05-15442448442445326,0004,450
1996-05-14440445438442380,0004,420
1996-05-13448448440440182,0004,400
1996-05-10446449443443472,0004,430
1996-05-09458458449449533,0004,490
1996-05-08447451445448178,0004,480
1996-05-07450451446447207,0004,470
1996-05-02453457451451375,0004,510
1996-05-01465465453453367,0004,530
1996-04-30460468458458426,0004,580
1996-04-26460464457464470,0004,640
1996-04-25462469455455960,0004,550
1996-04-244684734564611,051,0004,610
1996-04-234534784504682,754,0004,680
1996-04-22451456449450283,0004,500
1996-04-19450458449456876,0004,560
1996-04-18450455443449296,0004,490
1996-04-17455455452455465,0004,550
1996-04-16460460452454536,0004,540
1996-04-15460465456459383,0004,590
1996-04-12459459450459776,0004,590
1996-04-11450452445446280,0004,460
1996-04-10459459442443447,0004,430
1996-04-094484624484551,145,0004,550
1996-04-08447454439444901,0004,440
1996-04-05439443439440268,0004,400
1996-04-04439443438439247,0004,390
1996-04-03439447436438501,0004,380
1996-04-02438441434435182,0004,350
1996-04-01440446436441712,0004,410
1996-03-29434440431440422,0004,400
1996-03-28440447433439486,0004,390
1996-03-27423438418438785,0004,380
1996-03-26410424410418270,0004,180
1996-03-25410413408412394,0004,120
1996-03-22420420408415261,0004,150
1996-03-21418427413423221,0004,230
1996-03-19412420411420156,0004,200
1996-03-18420420412412272,0004,120
1996-03-15404412401412326,0004,120
1996-03-14400405395400306,0004,000
1996-03-13403404398403372,0004,030
1996-03-12402407402403221,0004,030
1996-03-11406409401405265,0004,050
1996-03-08405412404412657,0004,120
1996-03-07408410407408239,0004,080
1996-03-06412412406407182,0004,070
1996-03-05413413405407167,0004,070
1996-03-04405410405408150,0004,080
1996-03-01401410401404231,0004,040
1996-02-29403410403410196,0004,100
1996-02-28409412405405354,0004,050
1996-02-27415419408413550,0004,130
1996-02-26410415410413134,0004,130
1996-02-23416423415415394,0004,150
1996-02-22419426416416240,0004,160
1996-02-21422427420424397,0004,240
1996-02-20421425420420256,0004,200
1996-02-19425427420421320,0004,210
1996-02-16422425412418629,0004,180
1996-02-15435436427429641,0004,290
1996-02-14443443437440488,0004,400
1996-02-13451456432445714,0004,450
1996-02-09451453438447703,0004,470
1996-02-08464464451451663,0004,510
1996-02-07472475461464597,0004,640
1996-02-064794794594671,131,0004,670
1996-02-054754854704771,747,0004,770
1996-02-024614804614663,303,0004,660
1996-02-014444724444525,481,0004,520
1996-01-314454504444471,128,0004,470
1996-01-304494534404441,038,0004,440
1996-01-294384524384441,578,0004,440
1996-01-26440440432436508,0004,360
1996-01-25443448439441965,0004,410
1996-01-244474504364431,188,0004,430
1996-01-234364584324501,859,0004,500
1996-01-22440441428434425,0004,340
1996-01-194374404264372,080,0004,370
1996-01-184454524254421,738,0004,420
1996-01-174674704464532,008,0004,530
1996-01-164955014704705,041,0004,700
1996-01-1249050847848513,279,0004,850
1996-01-114405014354808,208,0004,800
1996-01-104254574254445,045,0004,440
1996-01-094044243984201,094,0004,200
1996-01-08397404396403241,0004,030
1996-01-05402404396402209,0004,020
1996-01-04403408402408313,0004,080

分割・併合履歴 : [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株