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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 330 | 334 | 330 | 330 | 121,000 | 3,300 |
| 1996-12-27 | 338 | 340 | 329 | 329 | 196,000 | 3,290 |
| 1996-12-26 | 335 | 335 | 325 | 334 | 139,000 | 3,340 |
| 1996-12-25 | 331 | 335 | 330 | 332 | 292,000 | 3,320 |
| 1996-12-24 | 352 | 352 | 342 | 342 | 523,000 | 3,420 |
| 1996-12-20 | 349 | 349 | 340 | 342 | 463,000 | 3,420 |
| 1996-12-19 | 348 | 348 | 339 | 339 | 305,000 | 3,390 |
| 1996-12-18 | 351 | 352 | 342 | 343 | 271,000 | 3,430 |
| 1996-12-17 | 354 | 355 | 350 | 353 | 135,000 | 3,530 |
| 1996-12-16 | 355 | 355 | 351 | 354 | 95,000 | 3,540 |
| 1996-12-13 | 346 | 350 | 345 | 345 | 293,000 | 3,450 |
| 1996-12-12 | 354 | 360 | 347 | 360 | 117,000 | 3,600 |
| 1996-12-11 | 353 | 355 | 346 | 355 | 234,000 | 3,550 |
| 1996-12-10 | 360 | 360 | 353 | 353 | 24,000 | 3,530 |
| 1996-12-09 | 357 | 360 | 353 | 360 | 51,000 | 3,600 |
| 1996-12-06 | 359 | 364 | 353 | 355 | 104,000 | 3,550 |
| 1996-12-05 | 363 | 369 | 360 | 368 | 95,000 | 3,680 |
| 1996-12-04 | 357 | 359 | 353 | 359 | 156,000 | 3,590 |
| 1996-12-03 | 360 | 362 | 350 | 358 | 274,000 | 3,580 |
| 1996-12-02 | 362 | 362 | 360 | 360 | 126,000 | 3,600 |
| 1996-11-29 | 363 | 370 | 360 | 360 | 244,000 | 3,600 |
| 1996-11-28 | 373 | 373 | 361 | 364 | 223,000 | 3,640 |
| 1996-11-27 | 375 | 375 | 370 | 375 | 127,000 | 3,750 |
| 1996-11-26 | 384 | 384 | 374 | 378 | 140,000 | 3,780 |
| 1996-11-25 | 384 | 389 | 382 | 382 | 75,000 | 3,820 |
| 1996-11-22 | 378 | 390 | 377 | 382 | 281,000 | 3,820 |
| 1996-11-21 | 385 | 390 | 381 | 381 | 259,000 | 3,810 |
| 1996-11-20 | 385 | 390 | 380 | 380 | 181,000 | 3,800 |
| 1996-11-19 | 380 | 380 | 376 | 380 | 137,000 | 3,800 |
| 1996-11-18 | 382 | 385 | 380 | 381 | 62,000 | 3,810 |
| 1996-11-15 | 388 | 390 | 380 | 380 | 256,000 | 3,800 |
| 1996-11-14 | 386 | 394 | 386 | 394 | 249,000 | 3,940 |
| 1996-11-13 | 394 | 403 | 386 | 386 | 721,000 | 3,860 |
| 1996-11-12 | 387 | 392 | 387 | 392 | 587,000 | 3,920 |
| 1996-11-11 | 385 | 390 | 385 | 386 | 216,000 | 3,860 |
| 1996-11-08 | 379 | 386 | 379 | 385 | 587,000 | 3,850 |
| 1996-11-07 | 380 | 381 | 374 | 380 | 181,000 | 3,800 |
| 1996-11-06 | 375 | 384 | 375 | 378 | 185,000 | 3,780 |
| 1996-11-05 | 385 | 385 | 373 | 374 | 143,000 | 3,740 |
| 1996-11-01 | 376 | 380 | 375 | 380 | 111,000 | 3,800 |
| 1996-10-31 | 376 | 380 | 375 | 376 | 49,000 | 3,760 |
| 1996-10-30 | 382 | 385 | 376 | 377 | 282,000 | 3,770 |
| 1996-10-29 | 381 | 381 | 377 | 379 | 132,000 | 3,790 |
| 1996-10-28 | 371 | 377 | 371 | 377 | 98,000 | 3,770 |
| 1996-10-25 | 371 | 375 | 369 | 374 | 211,000 | 3,740 |
| 1996-10-24 | 375 | 377 | 372 | 373 | 197,000 | 3,730 |
| 1996-10-23 | 379 | 380 | 377 | 380 | 251,000 | 3,800 |
| 1996-10-22 | 382 | 385 | 379 | 384 | 111,000 | 3,840 |
| 1996-10-21 | 390 | 390 | 385 | 385 | 75,000 | 3,850 |
| 1996-10-18 | 386 | 389 | 384 | 386 | 284,000 | 3,860 |
| 1996-10-17 | 385 | 390 | 384 | 385 | 97,000 | 3,850 |
| 1996-10-16 | 385 | 392 | 384 | 388 | 223,000 | 3,880 |
| 1996-10-15 | 380 | 384 | 377 | 383 | 318,000 | 3,830 |
| 1996-10-14 | 377 | 379 | 377 | 379 | 186,000 | 3,790 |
| 1996-10-11 | 378 | 385 | 375 | 385 | 109,000 | 3,850 |
| 1996-10-09 | 379 | 382 | 377 | 378 | 269,000 | 3,780 |
| 1996-10-08 | 388 | 388 | 381 | 383 | 179,000 | 3,830 |
| 1996-10-07 | 397 | 397 | 389 | 389 | 469,000 | 3,890 |
| 1996-10-04 | 399 | 400 | 391 | 395 | 318,000 | 3,950 |
| 1996-10-03 | 398 | 408 | 395 | 399 | 670,000 | 3,990 |
| 1996-10-02 | 397 | 397 | 393 | 393 | 133,000 | 3,930 |
| 1996-10-01 | 393 | 399 | 392 | 397 | 150,000 | 3,970 |
| 1996-09-30 | 390 | 395 | 390 | 394 | 53,000 | 3,940 |
| 1996-09-27 | 390 | 391 | 386 | 387 | 207,000 | 3,870 |
| 1996-09-26 | 385 | 395 | 385 | 386 | 175,000 | 3,860 |
| 1996-09-25 | 382 | 388 | 382 | 383 | 43,000 | 3,830 |
| 1996-09-24 | 386 | 388 | 382 | 383 | 341,000 | 3,830 |
| 1996-09-20 | 385 | 394 | 383 | 388 | 128,000 | 3,880 |
| 1996-09-19 | 390 | 390 | 385 | 385 | 61,000 | 3,850 |
| 1996-09-18 | 389 | 392 | 385 | 385 | 221,000 | 3,850 |
| 1996-09-17 | 389 | 398 | 385 | 389 | 124,000 | 3,890 |
| 1996-09-13 | 374 | 382 | 374 | 379 | 230,000 | 3,790 |
| 1996-09-12 | 380 | 381 | 378 | 378 | 124,000 | 3,780 |
| 1996-09-11 | 382 | 382 | 379 | 380 | 140,000 | 3,800 |
| 1996-09-10 | 377 | 382 | 376 | 380 | 266,000 | 3,800 |
| 1996-09-09 | 378 | 380 | 376 | 377 | 64,000 | 3,770 |
| 1996-09-06 | 380 | 380 | 377 | 379 | 208,000 | 3,790 |
| 1996-09-05 | 381 | 387 | 379 | 385 | 640,000 | 3,850 |
| 1996-09-04 | 380 | 382 | 376 | 376 | 153,000 | 3,760 |
| 1996-09-03 | 387 | 387 | 379 | 384 | 288,000 | 3,840 |
| 1996-09-02 | 384 | 384 | 380 | 381 | 153,000 | 3,810 |
| 1996-08-30 | 379 | 389 | 379 | 389 | 183,000 | 3,890 |
| 1996-08-29 | 382 | 384 | 380 | 381 | 302,000 | 3,810 |
| 1996-08-28 | 390 | 390 | 383 | 383 | 110,000 | 3,830 |
| 1996-08-27 | 388 | 394 | 388 | 391 | 37,000 | 3,910 |
| 1996-08-26 | 400 | 400 | 391 | 391 | 137,000 | 3,910 |
| 1996-08-23 | 398 | 398 | 390 | 395 | 248,000 | 3,950 |
| 1996-08-22 | 400 | 405 | 395 | 398 | 139,000 | 3,980 |
| 1996-08-21 | 390 | 400 | 390 | 399 | 328,000 | 3,990 |
| 1996-08-20 | 386 | 390 | 385 | 386 | 151,000 | 3,860 |
| 1996-08-19 | 390 | 390 | 386 | 390 | 130,000 | 3,900 |
| 1996-08-16 | 388 | 390 | 386 | 386 | 128,000 | 3,860 |
| 1996-08-15 | 395 | 396 | 390 | 390 | 226,000 | 3,900 |
| 1996-08-14 | 385 | 391 | 385 | 387 | 222,000 | 3,870 |
| 1996-08-13 | 375 | 386 | 375 | 384 | 201,000 | 3,840 |
| 1996-08-12 | 374 | 377 | 374 | 374 | 245,000 | 3,740 |
| 1996-08-09 | 379 | 381 | 378 | 379 | 750,000 | 3,790 |
| 1996-08-08 | 375 | 380 | 375 | 379 | 285,000 | 3,790 |
| 1996-08-07 | 375 | 382 | 375 | 380 | 959,000 | 3,800 |
| 1996-08-06 | 384 | 384 | 381 | 381 | 324,000 | 3,810 |
| 1996-08-05 | 384 | 386 | 381 | 385 | 332,000 | 3,850 |
| 1996-08-02 | 383 | 383 | 380 | 380 | 342,000 | 3,800 |
| 1996-08-01 | 383 | 383 | 374 | 380 | 712,000 | 3,800 |
| 1996-07-31 | 390 | 390 | 378 | 378 | 470,000 | 3,780 |
| 1996-07-30 | 395 | 395 | 385 | 385 | 293,000 | 3,850 |
| 1996-07-29 | 398 | 400 | 392 | 392 | 594,000 | 3,920 |
| 1996-07-26 | 395 | 398 | 394 | 396 | 179,000 | 3,960 |
| 1996-07-25 | 393 | 395 | 392 | 393 | 301,000 | 3,930 |
| 1996-07-24 | 399 | 399 | 391 | 391 | 228,000 | 3,910 |
| 1996-07-23 | 396 | 400 | 396 | 400 | 357,000 | 4,000 |
| 1996-07-22 | 403 | 405 | 401 | 401 | 410,000 | 4,010 |
| 1996-07-19 | 413 | 414 | 411 | 412 | 162,000 | 4,120 |
| 1996-07-18 | 413 | 416 | 413 | 415 | 177,000 | 4,150 |
| 1996-07-17 | 414 | 414 | 410 | 413 | 300,000 | 4,130 |
| 1996-07-16 | 411 | 415 | 409 | 415 | 590,000 | 4,150 |
| 1996-07-15 | 415 | 417 | 412 | 415 | 150,000 | 4,150 |
| 1996-07-12 | 418 | 420 | 410 | 410 | 1,214,000 | 4,100 |
| 1996-07-11 | 417 | 435 | 417 | 427 | 1,646,000 | 4,270 |
| 1996-07-10 | 418 | 423 | 413 | 417 | 663,000 | 4,170 |
| 1996-07-09 | 417 | 418 | 415 | 417 | 152,000 | 4,170 |
| 1996-07-08 | 424 | 424 | 415 | 418 | 363,000 | 4,180 |
| 1996-07-05 | 427 | 427 | 416 | 417 | 383,000 | 4,170 |
| 1996-07-04 | 427 | 427 | 416 | 427 | 109,000 | 4,270 |
| 1996-07-03 | 428 | 429 | 420 | 427 | 123,000 | 4,270 |
| 1996-07-02 | 435 | 435 | 430 | 433 | 230,000 | 4,330 |
| 1996-07-01 | 438 | 439 | 434 | 438 | 175,000 | 4,380 |
| 1996-06-28 | 437 | 438 | 432 | 438 | 252,000 | 4,380 |
| 1996-06-27 | 439 | 439 | 435 | 435 | 100,000 | 4,350 |
| 1996-06-26 | 439 | 440 | 431 | 435 | 234,000 | 4,350 |
| 1996-06-25 | 440 | 440 | 433 | 434 | 520,000 | 4,340 |
| 1996-06-24 | 432 | 435 | 426 | 435 | 567,000 | 4,350 |
| 1996-06-21 | 429 | 429 | 421 | 422 | 211,000 | 4,220 |
| 1996-06-20 | 431 | 431 | 421 | 426 | 168,000 | 4,260 |
| 1996-06-19 | 434 | 434 | 426 | 426 | 229,000 | 4,260 |
| 1996-06-18 | 439 | 439 | 432 | 434 | 227,000 | 4,340 |
| 1996-06-17 | 439 | 439 | 433 | 433 | 161,000 | 4,330 |
| 1996-06-14 | 430 | 438 | 426 | 435 | 503,000 | 4,350 |
| 1996-06-13 | 425 | 431 | 424 | 425 | 415,000 | 4,250 |
| 1996-06-12 | 424 | 425 | 421 | 424 | 250,000 | 4,240 |
| 1996-06-11 | 419 | 422 | 417 | 421 | 248,000 | 4,210 |
| 1996-06-10 | 415 | 420 | 415 | 417 | 135,000 | 4,170 |
| 1996-06-07 | 421 | 423 | 416 | 416 | 353,000 | 4,160 |
| 1996-06-06 | 425 | 426 | 420 | 424 | 428,000 | 4,240 |
| 1996-06-05 | 427 | 427 | 421 | 426 | 199,000 | 4,260 |
| 1996-06-04 | 420 | 422 | 418 | 422 | 236,000 | 4,220 |
| 1996-06-03 | 432 | 432 | 422 | 422 | 407,000 | 4,220 |
| 1996-05-31 | 432 | 434 | 426 | 427 | 347,000 | 4,270 |
| 1996-05-30 | 436 | 439 | 427 | 427 | 575,000 | 4,270 |
| 1996-05-29 | 431 | 440 | 430 | 439 | 435,000 | 4,390 |
| 1996-05-28 | 426 | 434 | 426 | 431 | 333,000 | 4,310 |
| 1996-05-27 | 435 | 435 | 426 | 426 | 196,000 | 4,260 |
| 1996-05-24 | 434 | 435 | 426 | 432 | 534,000 | 4,320 |
| 1996-05-23 | 439 | 439 | 426 | 430 | 278,000 | 4,300 |
| 1996-05-22 | 440 | 444 | 433 | 438 | 744,000 | 4,380 |
| 1996-05-21 | 444 | 448 | 441 | 446 | 431,000 | 4,460 |
| 1996-05-20 | 448 | 448 | 440 | 445 | 269,000 | 4,450 |
| 1996-05-17 | 450 | 450 | 447 | 449 | 382,000 | 4,490 |
| 1996-05-16 | 447 | 453 | 446 | 450 | 863,000 | 4,500 |
| 1996-05-15 | 442 | 448 | 442 | 445 | 326,000 | 4,450 |
| 1996-05-14 | 440 | 445 | 438 | 442 | 380,000 | 4,420 |
| 1996-05-13 | 448 | 448 | 440 | 440 | 182,000 | 4,400 |
| 1996-05-10 | 446 | 449 | 443 | 443 | 472,000 | 4,430 |
| 1996-05-09 | 458 | 458 | 449 | 449 | 533,000 | 4,490 |
| 1996-05-08 | 447 | 451 | 445 | 448 | 178,000 | 4,480 |
| 1996-05-07 | 450 | 451 | 446 | 447 | 207,000 | 4,470 |
| 1996-05-02 | 453 | 457 | 451 | 451 | 375,000 | 4,510 |
| 1996-05-01 | 465 | 465 | 453 | 453 | 367,000 | 4,530 |
| 1996-04-30 | 460 | 468 | 458 | 458 | 426,000 | 4,580 |
| 1996-04-26 | 460 | 464 | 457 | 464 | 470,000 | 4,640 |
| 1996-04-25 | 462 | 469 | 455 | 455 | 960,000 | 4,550 |
| 1996-04-24 | 468 | 473 | 456 | 461 | 1,051,000 | 4,610 |
| 1996-04-23 | 453 | 478 | 450 | 468 | 2,754,000 | 4,680 |
| 1996-04-22 | 451 | 456 | 449 | 450 | 283,000 | 4,500 |
| 1996-04-19 | 450 | 458 | 449 | 456 | 876,000 | 4,560 |
| 1996-04-18 | 450 | 455 | 443 | 449 | 296,000 | 4,490 |
| 1996-04-17 | 455 | 455 | 452 | 455 | 465,000 | 4,550 |
| 1996-04-16 | 460 | 460 | 452 | 454 | 536,000 | 4,540 |
| 1996-04-15 | 460 | 465 | 456 | 459 | 383,000 | 4,590 |
| 1996-04-12 | 459 | 459 | 450 | 459 | 776,000 | 4,590 |
| 1996-04-11 | 450 | 452 | 445 | 446 | 280,000 | 4,460 |
| 1996-04-10 | 459 | 459 | 442 | 443 | 447,000 | 4,430 |
| 1996-04-09 | 448 | 462 | 448 | 455 | 1,145,000 | 4,550 |
| 1996-04-08 | 447 | 454 | 439 | 444 | 901,000 | 4,440 |
| 1996-04-05 | 439 | 443 | 439 | 440 | 268,000 | 4,400 |
| 1996-04-04 | 439 | 443 | 438 | 439 | 247,000 | 4,390 |
| 1996-04-03 | 439 | 447 | 436 | 438 | 501,000 | 4,380 |
| 1996-04-02 | 438 | 441 | 434 | 435 | 182,000 | 4,350 |
| 1996-04-01 | 440 | 446 | 436 | 441 | 712,000 | 4,410 |
| 1996-03-29 | 434 | 440 | 431 | 440 | 422,000 | 4,400 |
| 1996-03-28 | 440 | 447 | 433 | 439 | 486,000 | 4,390 |
| 1996-03-27 | 423 | 438 | 418 | 438 | 785,000 | 4,380 |
| 1996-03-26 | 410 | 424 | 410 | 418 | 270,000 | 4,180 |
| 1996-03-25 | 410 | 413 | 408 | 412 | 394,000 | 4,120 |
| 1996-03-22 | 420 | 420 | 408 | 415 | 261,000 | 4,150 |
| 1996-03-21 | 418 | 427 | 413 | 423 | 221,000 | 4,230 |
| 1996-03-19 | 412 | 420 | 411 | 420 | 156,000 | 4,200 |
| 1996-03-18 | 420 | 420 | 412 | 412 | 272,000 | 4,120 |
| 1996-03-15 | 404 | 412 | 401 | 412 | 326,000 | 4,120 |
| 1996-03-14 | 400 | 405 | 395 | 400 | 306,000 | 4,000 |
| 1996-03-13 | 403 | 404 | 398 | 403 | 372,000 | 4,030 |
| 1996-03-12 | 402 | 407 | 402 | 403 | 221,000 | 4,030 |
| 1996-03-11 | 406 | 409 | 401 | 405 | 265,000 | 4,050 |
| 1996-03-08 | 405 | 412 | 404 | 412 | 657,000 | 4,120 |
| 1996-03-07 | 408 | 410 | 407 | 408 | 239,000 | 4,080 |
| 1996-03-06 | 412 | 412 | 406 | 407 | 182,000 | 4,070 |
| 1996-03-05 | 413 | 413 | 405 | 407 | 167,000 | 4,070 |
| 1996-03-04 | 405 | 410 | 405 | 408 | 150,000 | 4,080 |
| 1996-03-01 | 401 | 410 | 401 | 404 | 231,000 | 4,040 |
| 1996-02-29 | 403 | 410 | 403 | 410 | 196,000 | 4,100 |
| 1996-02-28 | 409 | 412 | 405 | 405 | 354,000 | 4,050 |
| 1996-02-27 | 415 | 419 | 408 | 413 | 550,000 | 4,130 |
| 1996-02-26 | 410 | 415 | 410 | 413 | 134,000 | 4,130 |
| 1996-02-23 | 416 | 423 | 415 | 415 | 394,000 | 4,150 |
| 1996-02-22 | 419 | 426 | 416 | 416 | 240,000 | 4,160 |
| 1996-02-21 | 422 | 427 | 420 | 424 | 397,000 | 4,240 |
| 1996-02-20 | 421 | 425 | 420 | 420 | 256,000 | 4,200 |
| 1996-02-19 | 425 | 427 | 420 | 421 | 320,000 | 4,210 |
| 1996-02-16 | 422 | 425 | 412 | 418 | 629,000 | 4,180 |
| 1996-02-15 | 435 | 436 | 427 | 429 | 641,000 | 4,290 |
| 1996-02-14 | 443 | 443 | 437 | 440 | 488,000 | 4,400 |
| 1996-02-13 | 451 | 456 | 432 | 445 | 714,000 | 4,450 |
| 1996-02-09 | 451 | 453 | 438 | 447 | 703,000 | 4,470 |
| 1996-02-08 | 464 | 464 | 451 | 451 | 663,000 | 4,510 |
| 1996-02-07 | 472 | 475 | 461 | 464 | 597,000 | 4,640 |
| 1996-02-06 | 479 | 479 | 459 | 467 | 1,131,000 | 4,670 |
| 1996-02-05 | 475 | 485 | 470 | 477 | 1,747,000 | 4,770 |
| 1996-02-02 | 461 | 480 | 461 | 466 | 3,303,000 | 4,660 |
| 1996-02-01 | 444 | 472 | 444 | 452 | 5,481,000 | 4,520 |
| 1996-01-31 | 445 | 450 | 444 | 447 | 1,128,000 | 4,470 |
| 1996-01-30 | 449 | 453 | 440 | 444 | 1,038,000 | 4,440 |
| 1996-01-29 | 438 | 452 | 438 | 444 | 1,578,000 | 4,440 |
| 1996-01-26 | 440 | 440 | 432 | 436 | 508,000 | 4,360 |
| 1996-01-25 | 443 | 448 | 439 | 441 | 965,000 | 4,410 |
| 1996-01-24 | 447 | 450 | 436 | 443 | 1,188,000 | 4,430 |
| 1996-01-23 | 436 | 458 | 432 | 450 | 1,859,000 | 4,500 |
| 1996-01-22 | 440 | 441 | 428 | 434 | 425,000 | 4,340 |
| 1996-01-19 | 437 | 440 | 426 | 437 | 2,080,000 | 4,370 |
| 1996-01-18 | 445 | 452 | 425 | 442 | 1,738,000 | 4,420 |
| 1996-01-17 | 467 | 470 | 446 | 453 | 2,008,000 | 4,530 |
| 1996-01-16 | 495 | 501 | 470 | 470 | 5,041,000 | 4,700 |
| 1996-01-12 | 490 | 508 | 478 | 485 | 13,279,000 | 4,850 |
| 1996-01-11 | 440 | 501 | 435 | 480 | 8,208,000 | 4,800 |
| 1996-01-10 | 425 | 457 | 425 | 444 | 5,045,000 | 4,440 |
| 1996-01-09 | 404 | 424 | 398 | 420 | 1,094,000 | 4,200 |
| 1996-01-08 | 397 | 404 | 396 | 403 | 241,000 | 4,030 |
| 1996-01-05 | 402 | 404 | 396 | 402 | 209,000 | 4,020 |
| 1996-01-04 | 403 | 408 | 402 | 408 | 313,000 | 4,080 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
