3106 クラボウ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 137 | 145 | 137 | 140 | 73,000 | 1,400 |
| 1997-12-29 | 140 | 140 | 131 | 133 | 171,000 | 1,330 |
| 1997-12-26 | 140 | 150 | 140 | 140 | 218,000 | 1,400 |
| 1997-12-25 | 141 | 146 | 128 | 140 | 345,000 | 1,400 |
| 1997-12-24 | 130 | 139 | 128 | 137 | 237,000 | 1,370 |
| 1997-12-22 | 145 | 145 | 130 | 141 | 192,000 | 1,410 |
| 1997-12-19 | 152 | 154 | 143 | 145 | 218,000 | 1,450 |
| 1997-12-18 | 159 | 159 | 154 | 155 | 158,000 | 1,550 |
| 1997-12-17 | 159 | 164 | 156 | 160 | 251,000 | 1,600 |
| 1997-12-16 | 159 | 163 | 157 | 157 | 222,000 | 1,570 |
| 1997-12-15 | 159 | 161 | 159 | 159 | 135,000 | 1,590 |
| 1997-12-12 | 156 | 161 | 156 | 161 | 419,000 | 1,610 |
| 1997-12-11 | 163 | 164 | 161 | 161 | 94,000 | 1,610 |
| 1997-12-10 | 167 | 167 | 162 | 165 | 75,000 | 1,650 |
| 1997-12-09 | 163 | 170 | 163 | 167 | 58,000 | 1,670 |
| 1997-12-08 | 166 | 170 | 156 | 163 | 304,000 | 1,630 |
| 1997-12-05 | 171 | 171 | 165 | 165 | 250,000 | 1,650 |
| 1997-12-04 | 175 | 177 | 170 | 170 | 277,000 | 1,700 |
| 1997-12-03 | 180 | 182 | 178 | 178 | 95,000 | 1,780 |
| 1997-12-02 | 184 | 187 | 182 | 182 | 117,000 | 1,820 |
| 1997-12-01 | 179 | 185 | 178 | 184 | 160,000 | 1,840 |
| 1997-11-28 | 180 | 184 | 180 | 180 | 143,000 | 1,800 |
| 1997-11-27 | 183 | 183 | 174 | 180 | 179,000 | 1,800 |
| 1997-11-26 | 180 | 186 | 171 | 173 | 379,000 | 1,730 |
| 1997-11-25 | 181 | 195 | 181 | 185 | 216,000 | 1,850 |
| 1997-11-21 | 194 | 199 | 193 | 199 | 201,000 | 1,990 |
| 1997-11-20 | 182 | 193 | 182 | 192 | 285,000 | 1,920 |
| 1997-11-19 | 190 | 195 | 183 | 192 | 300,000 | 1,920 |
| 1997-11-18 | 190 | 195 | 179 | 195 | 146,000 | 1,950 |
| 1997-11-17 | 176 | 193 | 176 | 191 | 280,000 | 1,910 |
| 1997-11-14 | 173 | 176 | 172 | 174 | 275,000 | 1,740 |
| 1997-11-13 | 175 | 175 | 170 | 175 | 570,000 | 1,750 |
| 1997-11-12 | 181 | 182 | 175 | 175 | 401,000 | 1,750 |
| 1997-11-11 | 187 | 188 | 183 | 184 | 103,000 | 1,840 |
| 1997-11-10 | 183 | 200 | 183 | 188 | 143,000 | 1,880 |
| 1997-11-07 | 206 | 206 | 181 | 188 | 558,000 | 1,880 |
| 1997-11-06 | 188 | 210 | 188 | 201 | 347,000 | 2,010 |
| 1997-11-05 | 212 | 213 | 195 | 208 | 290,000 | 2,080 |
| 1997-11-04 | 212 | 212 | 200 | 202 | 231,000 | 2,020 |
| 1997-10-31 | 220 | 221 | 211 | 217 | 272,000 | 2,170 |
| 1997-10-30 | 228 | 228 | 220 | 225 | 725,000 | 2,250 |
| 1997-10-29 | 215 | 215 | 212 | 215 | 68,000 | 2,150 |
| 1997-10-28 | 207 | 210 | 200 | 208 | 226,000 | 2,080 |
| 1997-10-27 | 207 | 212 | 207 | 212 | 266,000 | 2,120 |
| 1997-10-24 | 198 | 208 | 198 | 207 | 339,000 | 2,070 |
| 1997-10-23 | 200 | 200 | 195 | 198 | 259,000 | 1,980 |
| 1997-10-22 | 189 | 199 | 188 | 198 | 365,000 | 1,980 |
| 1997-10-21 | 178 | 185 | 178 | 184 | 270,000 | 1,840 |
| 1997-10-20 | 192 | 192 | 175 | 175 | 250,000 | 1,750 |
| 1997-10-17 | 184 | 187 | 183 | 187 | 293,000 | 1,870 |
| 1997-10-16 | 180 | 186 | 177 | 186 | 97,000 | 1,860 |
| 1997-10-15 | 181 | 181 | 179 | 181 | 309,000 | 1,810 |
| 1997-10-14 | 181 | 184 | 177 | 183 | 483,000 | 1,830 |
| 1997-10-13 | 173 | 185 | 172 | 181 | 803,000 | 1,810 |
| 1997-10-09 | 182 | 183 | 180 | 181 | 575,000 | 1,810 |
| 1997-10-08 | 181 | 185 | 180 | 181 | 271,000 | 1,810 |
| 1997-10-07 | 185 | 189 | 181 | 183 | 175,000 | 1,830 |
| 1997-10-06 | 186 | 189 | 183 | 189 | 100,000 | 1,890 |
| 1997-10-03 | 182 | 185 | 180 | 185 | 229,000 | 1,850 |
| 1997-10-02 | 191 | 192 | 183 | 192 | 264,000 | 1,920 |
| 1997-10-01 | 180 | 190 | 179 | 190 | 347,000 | 1,900 |
| 1997-09-30 | 185 | 186 | 176 | 184 | 471,000 | 1,840 |
| 1997-09-29 | 202 | 205 | 181 | 186 | 540,000 | 1,860 |
| 1997-09-26 | 215 | 215 | 206 | 207 | 423,000 | 2,070 |
| 1997-09-25 | 220 | 222 | 215 | 215 | 190,000 | 2,150 |
| 1997-09-24 | 219 | 220 | 215 | 220 | 305,000 | 2,200 |
| 1997-09-22 | 214 | 220 | 214 | 220 | 224,000 | 2,200 |
| 1997-09-19 | 213 | 215 | 210 | 214 | 675,000 | 2,140 |
| 1997-09-18 | 220 | 220 | 212 | 217 | 232,000 | 2,170 |
| 1997-09-17 | 230 | 231 | 220 | 221 | 212,000 | 2,210 |
| 1997-09-16 | 240 | 240 | 229 | 230 | 256,000 | 2,300 |
| 1997-09-12 | 242 | 242 | 239 | 240 | 266,000 | 2,400 |
| 1997-09-11 | 245 | 247 | 244 | 245 | 132,000 | 2,450 |
| 1997-09-10 | 242 | 246 | 242 | 245 | 68,000 | 2,450 |
| 1997-09-09 | 244 | 245 | 243 | 245 | 192,000 | 2,450 |
| 1997-09-08 | 245 | 250 | 245 | 245 | 95,000 | 2,450 |
| 1997-09-05 | 249 | 249 | 245 | 248 | 102,000 | 2,480 |
| 1997-09-04 | 251 | 259 | 250 | 259 | 156,000 | 2,590 |
| 1997-09-03 | 245 | 250 | 243 | 248 | 153,000 | 2,480 |
| 1997-09-02 | 245 | 250 | 245 | 250 | 69,000 | 2,500 |
| 1997-09-01 | 250 | 255 | 250 | 255 | 85,000 | 2,550 |
| 1997-08-29 | 248 | 255 | 247 | 255 | 171,000 | 2,550 |
| 1997-08-28 | 250 | 250 | 245 | 250 | 142,000 | 2,500 |
| 1997-08-27 | 254 | 254 | 250 | 250 | 67,000 | 2,500 |
| 1997-08-26 | 247 | 254 | 242 | 254 | 152,000 | 2,540 |
| 1997-08-25 | 243 | 251 | 243 | 245 | 132,000 | 2,450 |
| 1997-08-22 | 252 | 253 | 249 | 249 | 342,000 | 2,490 |
| 1997-08-21 | 248 | 255 | 245 | 255 | 187,000 | 2,550 |
| 1997-08-20 | 243 | 252 | 241 | 246 | 212,000 | 2,460 |
| 1997-08-19 | 251 | 251 | 242 | 242 | 208,000 | 2,420 |
| 1997-08-18 | 250 | 254 | 240 | 249 | 897,000 | 2,490 |
| 1997-08-15 | 250 | 255 | 246 | 254 | 493,000 | 2,540 |
| 1997-08-14 | 247 | 251 | 243 | 250 | 170,000 | 2,500 |
| 1997-08-13 | 250 | 250 | 245 | 247 | 139,000 | 2,470 |
| 1997-08-12 | 244 | 260 | 244 | 259 | 174,000 | 2,590 |
| 1997-08-11 | 235 | 250 | 235 | 241 | 773,000 | 2,410 |
| 1997-08-08 | 239 | 245 | 230 | 235 | 226,000 | 2,350 |
| 1997-08-07 | 243 | 245 | 230 | 240 | 605,000 | 2,400 |
| 1997-08-06 | 245 | 247 | 241 | 246 | 179,000 | 2,460 |
| 1997-08-05 | 246 | 250 | 241 | 245 | 282,000 | 2,450 |
| 1997-08-04 | 252 | 260 | 234 | 239 | 504,000 | 2,390 |
| 1997-08-01 | 270 | 270 | 262 | 262 | 385,000 | 2,620 |
| 1997-07-31 | 270 | 279 | 267 | 279 | 264,000 | 2,790 |
| 1997-07-30 | 272 | 272 | 266 | 270 | 472,000 | 2,700 |
| 1997-07-29 | 275 | 279 | 272 | 272 | 102,000 | 2,720 |
| 1997-07-28 | 283 | 285 | 275 | 275 | 84,000 | 2,750 |
| 1997-07-25 | 275 | 275 | 271 | 273 | 194,000 | 2,730 |
| 1997-07-24 | 277 | 277 | 272 | 272 | 166,000 | 2,720 |
| 1997-07-23 | 284 | 284 | 275 | 275 | 82,000 | 2,750 |
| 1997-07-22 | 282 | 286 | 278 | 279 | 384,000 | 2,790 |
| 1997-07-18 | 285 | 287 | 282 | 282 | 344,000 | 2,820 |
| 1997-07-17 | 296 | 296 | 287 | 290 | 143,000 | 2,900 |
| 1997-07-16 | 287 | 300 | 284 | 296 | 3,104,000 | 2,960 |
| 1997-07-15 | 285 | 287 | 283 | 286 | 188,000 | 2,860 |
| 1997-07-14 | 290 | 291 | 286 | 286 | 55,000 | 2,860 |
| 1997-07-11 | 291 | 291 | 285 | 290 | 78,000 | 2,900 |
| 1997-07-10 | 295 | 295 | 290 | 290 | 164,000 | 2,900 |
| 1997-07-09 | 297 | 297 | 295 | 295 | 150,000 | 2,950 |
| 1997-07-08 | 297 | 299 | 296 | 296 | 44,000 | 2,960 |
| 1997-07-07 | 296 | 296 | 295 | 296 | 193,000 | 2,960 |
| 1997-07-04 | 300 | 301 | 300 | 301 | 81,000 | 3,010 |
| 1997-07-03 | 302 | 304 | 300 | 303 | 494,000 | 3,030 |
| 1997-07-02 | 306 | 307 | 301 | 307 | 58,000 | 3,070 |
| 1997-07-01 | 306 | 306 | 301 | 301 | 150,000 | 3,010 |
| 1997-06-30 | 306 | 309 | 306 | 309 | 407,000 | 3,090 |
| 1997-06-27 | 310 | 313 | 305 | 306 | 70,000 | 3,060 |
| 1997-06-26 | 315 | 316 | 304 | 305 | 437,000 | 3,050 |
| 1997-06-25 | 310 | 316 | 310 | 316 | 368,000 | 3,160 |
| 1997-06-24 | 310 | 311 | 309 | 311 | 649,000 | 3,110 |
| 1997-06-23 | 310 | 312 | 310 | 310 | 287,000 | 3,100 |
| 1997-06-20 | 308 | 311 | 305 | 310 | 553,000 | 3,100 |
| 1997-06-19 | 307 | 318 | 306 | 316 | 120,000 | 3,160 |
| 1997-06-18 | 312 | 312 | 306 | 306 | 136,000 | 3,060 |
| 1997-06-17 | 312 | 313 | 305 | 312 | 153,000 | 3,120 |
| 1997-06-16 | 313 | 313 | 309 | 311 | 202,000 | 3,110 |
| 1997-06-13 | 318 | 318 | 307 | 307 | 317,000 | 3,070 |
| 1997-06-12 | 312 | 318 | 309 | 311 | 237,000 | 3,110 |
| 1997-06-11 | 319 | 319 | 310 | 311 | 172,000 | 3,110 |
| 1997-06-10 | 316 | 323 | 315 | 316 | 185,000 | 3,160 |
| 1997-06-09 | 322 | 322 | 308 | 314 | 183,000 | 3,140 |
| 1997-06-06 | 328 | 328 | 321 | 321 | 330,000 | 3,210 |
| 1997-06-05 | 326 | 329 | 322 | 329 | 640,000 | 3,290 |
| 1997-06-04 | 321 | 330 | 320 | 324 | 729,000 | 3,240 |
| 1997-06-03 | 316 | 319 | 315 | 319 | 171,000 | 3,190 |
| 1997-06-02 | 310 | 313 | 308 | 311 | 114,000 | 3,110 |
| 1997-05-30 | 310 | 312 | 300 | 300 | 113,000 | 3,000 |
| 1997-05-29 | 314 | 314 | 310 | 310 | 84,000 | 3,100 |
| 1997-05-28 | 313 | 313 | 309 | 313 | 252,000 | 3,130 |
| 1997-05-27 | 310 | 312 | 305 | 307 | 466,000 | 3,070 |
| 1997-05-26 | 307 | 313 | 307 | 310 | 270,000 | 3,100 |
| 1997-05-23 | 310 | 313 | 307 | 307 | 52,000 | 3,070 |
| 1997-05-22 | 312 | 314 | 306 | 307 | 105,000 | 3,070 |
| 1997-05-21 | 321 | 321 | 310 | 311 | 115,000 | 3,110 |
| 1997-05-20 | 320 | 322 | 315 | 319 | 332,000 | 3,190 |
| 1997-05-19 | 320 | 320 | 315 | 317 | 306,000 | 3,170 |
| 1997-05-16 | 309 | 317 | 309 | 317 | 371,000 | 3,170 |
| 1997-05-15 | 312 | 312 | 307 | 309 | 310,000 | 3,090 |
| 1997-05-14 | 309 | 311 | 307 | 309 | 94,000 | 3,090 |
| 1997-05-13 | 305 | 314 | 305 | 308 | 394,000 | 3,080 |
| 1997-05-12 | 305 | 310 | 305 | 310 | 96,000 | 3,100 |
| 1997-05-09 | 309 | 309 | 301 | 307 | 102,000 | 3,070 |
| 1997-05-08 | 303 | 307 | 298 | 307 | 416,000 | 3,070 |
| 1997-05-07 | 306 | 309 | 303 | 304 | 183,000 | 3,040 |
| 1997-05-06 | 308 | 316 | 303 | 303 | 358,000 | 3,030 |
| 1997-05-02 | 306 | 308 | 300 | 303 | 504,000 | 3,030 |
| 1997-05-01 | 303 | 319 | 303 | 308 | 235,000 | 3,080 |
| 1997-04-30 | 308 | 310 | 292 | 308 | 616,000 | 3,080 |
| 1997-04-28 | 306 | 310 | 302 | 308 | 247,000 | 3,080 |
| 1997-04-25 | 307 | 315 | 303 | 309 | 157,000 | 3,090 |
| 1997-04-24 | 309 | 310 | 300 | 309 | 248,000 | 3,090 |
| 1997-04-23 | 316 | 321 | 307 | 307 | 693,000 | 3,070 |
| 1997-04-22 | 294 | 318 | 293 | 311 | 1,160,000 | 3,110 |
| 1997-04-21 | 286 | 294 | 286 | 290 | 229,000 | 2,900 |
| 1997-04-18 | 280 | 285 | 275 | 285 | 689,000 | 2,850 |
| 1997-04-17 | 270 | 285 | 270 | 285 | 120,000 | 2,850 |
| 1997-04-16 | 270 | 273 | 265 | 266 | 611,000 | 2,660 |
| 1997-04-15 | 265 | 271 | 265 | 270 | 184,000 | 2,700 |
| 1997-04-14 | 267 | 271 | 265 | 268 | 160,000 | 2,680 |
| 1997-04-11 | 266 | 270 | 265 | 265 | 141,000 | 2,650 |
| 1997-04-10 | 272 | 272 | 269 | 269 | 162,000 | 2,690 |
| 1997-04-09 | 270 | 275 | 269 | 275 | 229,000 | 2,750 |
| 1997-04-08 | 271 | 279 | 265 | 270 | 626,000 | 2,700 |
| 1997-04-07 | 281 | 283 | 271 | 279 | 144,000 | 2,790 |
| 1997-04-04 | 283 | 285 | 281 | 283 | 241,000 | 2,830 |
| 1997-04-03 | 282 | 290 | 282 | 284 | 214,000 | 2,840 |
| 1997-04-02 | 288 | 289 | 282 | 282 | 99,000 | 2,820 |
| 1997-04-01 | 295 | 295 | 287 | 287 | 273,000 | 2,870 |
| 1997-03-31 | 295 | 299 | 295 | 296 | 120,000 | 2,960 |
| 1997-03-28 | 298 | 299 | 292 | 293 | 204,000 | 2,930 |
| 1997-03-27 | 301 | 302 | 293 | 296 | 196,000 | 2,960 |
| 1997-03-26 | 296 | 300 | 293 | 296 | 213,000 | 2,960 |
| 1997-03-25 | 300 | 305 | 300 | 302 | 110,000 | 3,020 |
| 1997-03-24 | 300 | 304 | 300 | 300 | 136,000 | 3,000 |
| 1997-03-21 | 303 | 304 | 297 | 304 | 204,000 | 3,040 |
| 1997-03-19 | 303 | 303 | 295 | 303 | 283,000 | 3,030 |
| 1997-03-18 | 302 | 305 | 300 | 305 | 172,000 | 3,050 |
| 1997-03-17 | 310 | 310 | 302 | 302 | 405,000 | 3,020 |
| 1997-03-14 | 310 | 312 | 300 | 312 | 286,000 | 3,120 |
| 1997-03-13 | 299 | 303 | 299 | 300 | 124,000 | 3,000 |
| 1997-03-12 | 301 | 305 | 300 | 304 | 148,000 | 3,040 |
| 1997-03-11 | 305 | 308 | 303 | 306 | 91,000 | 3,060 |
| 1997-03-10 | 300 | 307 | 300 | 307 | 50,000 | 3,070 |
| 1997-03-07 | 302 | 307 | 301 | 307 | 144,000 | 3,070 |
| 1997-03-06 | 313 | 315 | 303 | 308 | 275,000 | 3,080 |
| 1997-03-05 | 317 | 321 | 310 | 313 | 412,000 | 3,130 |
| 1997-03-04 | 322 | 335 | 317 | 317 | 638,000 | 3,170 |
| 1997-03-03 | 310 | 323 | 305 | 317 | 378,000 | 3,170 |
| 1997-02-28 | 309 | 309 | 302 | 302 | 119,000 | 3,020 |
| 1997-02-27 | 313 | 313 | 307 | 312 | 118,000 | 3,120 |
| 1997-02-26 | 313 | 314 | 308 | 311 | 223,000 | 3,110 |
| 1997-02-25 | 306 | 309 | 303 | 308 | 203,000 | 3,080 |
| 1997-02-24 | 315 | 319 | 308 | 308 | 424,000 | 3,080 |
| 1997-02-21 | 305 | 316 | 305 | 312 | 375,000 | 3,120 |
| 1997-02-20 | 300 | 312 | 300 | 312 | 305,000 | 3,120 |
| 1997-02-19 | 298 | 300 | 296 | 300 | 227,000 | 3,000 |
| 1997-02-18 | 303 | 304 | 298 | 298 | 133,000 | 2,980 |
| 1997-02-17 | 301 | 305 | 299 | 299 | 166,000 | 2,990 |
| 1997-02-14 | 302 | 306 | 299 | 306 | 300,000 | 3,060 |
| 1997-02-13 | 309 | 310 | 305 | 307 | 553,000 | 3,070 |
| 1997-02-12 | 306 | 310 | 305 | 309 | 110,000 | 3,090 |
| 1997-02-10 | 303 | 310 | 300 | 305 | 166,000 | 3,050 |
| 1997-02-07 | 323 | 323 | 301 | 305 | 559,000 | 3,050 |
| 1997-02-06 | 313 | 316 | 305 | 313 | 237,000 | 3,130 |
| 1997-02-05 | 310 | 315 | 305 | 308 | 281,000 | 3,080 |
| 1997-02-04 | 325 | 325 | 316 | 320 | 216,000 | 3,200 |
| 1997-02-03 | 322 | 322 | 315 | 320 | 101,000 | 3,200 |
| 1997-01-31 | 310 | 318 | 308 | 318 | 309,000 | 3,180 |
| 1997-01-30 | 316 | 316 | 306 | 306 | 88,000 | 3,060 |
| 1997-01-29 | 315 | 320 | 310 | 316 | 344,000 | 3,160 |
| 1997-01-28 | 305 | 321 | 300 | 321 | 501,000 | 3,210 |
| 1997-01-27 | 311 | 319 | 310 | 310 | 102,000 | 3,100 |
| 1997-01-24 | 325 | 325 | 311 | 311 | 360,000 | 3,110 |
| 1997-01-23 | 325 | 330 | 324 | 329 | 214,000 | 3,290 |
| 1997-01-22 | 325 | 329 | 319 | 321 | 316,000 | 3,210 |
| 1997-01-21 | 327 | 330 | 320 | 320 | 373,000 | 3,200 |
| 1997-01-20 | 338 | 338 | 311 | 332 | 183,000 | 3,320 |
| 1997-01-17 | 331 | 345 | 327 | 335 | 605,000 | 3,350 |
| 1997-01-16 | 319 | 335 | 318 | 334 | 369,000 | 3,340 |
| 1997-01-14 | 305 | 329 | 303 | 329 | 232,000 | 3,290 |
| 1997-01-13 | 296 | 320 | 287 | 320 | 479,000 | 3,200 |
| 1997-01-10 | 301 | 301 | 281 | 281 | 1,039,000 | 2,810 |
| 1997-01-09 | 310 | 315 | 301 | 306 | 239,000 | 3,060 |
| 1997-01-08 | 326 | 331 | 316 | 319 | 204,000 | 3,190 |
| 1997-01-07 | 342 | 344 | 331 | 331 | 137,000 | 3,310 |
| 1997-01-06 | 340 | 347 | 335 | 347 | 100,000 | 3,470 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
