3106 クラボウ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 117 | 119 | 116 | 116 | 153,000 | 1,160 |
| 1998-12-29 | 120 | 120 | 118 | 118 | 109,000 | 1,180 |
| 1998-12-28 | 119 | 120 | 117 | 119 | 83,000 | 1,190 |
| 1998-12-25 | 116 | 121 | 115 | 117 | 131,000 | 1,170 |
| 1998-12-24 | 117 | 119 | 115 | 115 | 75,000 | 1,150 |
| 1998-12-22 | 119 | 119 | 116 | 116 | 104,000 | 1,160 |
| 1998-12-21 | 119 | 119 | 118 | 119 | 63,000 | 1,190 |
| 1998-12-18 | 119 | 119 | 118 | 118 | 113,000 | 1,180 |
| 1998-12-17 | 122 | 122 | 119 | 120 | 156,000 | 1,200 |
| 1998-12-16 | 125 | 125 | 122 | 122 | 192,000 | 1,220 |
| 1998-12-15 | 129 | 129 | 123 | 125 | 189,000 | 1,250 |
| 1998-12-14 | 123 | 130 | 123 | 123 | 65,000 | 1,230 |
| 1998-12-11 | 133 | 133 | 130 | 131 | 505,000 | 1,310 |
| 1998-12-10 | 133 | 134 | 132 | 133 | 60,000 | 1,330 |
| 1998-12-09 | 132 | 135 | 130 | 135 | 108,000 | 1,350 |
| 1998-12-08 | 133 | 135 | 133 | 135 | 190,000 | 1,350 |
| 1998-12-07 | 132 | 134 | 131 | 132 | 61,000 | 1,320 |
| 1998-12-04 | 135 | 136 | 132 | 132 | 107,000 | 1,320 |
| 1998-12-03 | 135 | 139 | 133 | 136 | 169,000 | 1,360 |
| 1998-12-02 | 135 | 143 | 133 | 139 | 222,000 | 1,390 |
| 1998-12-01 | 137 | 138 | 135 | 135 | 300,000 | 1,350 |
| 1998-11-30 | 140 | 140 | 138 | 138 | 209,000 | 1,380 |
| 1998-11-27 | 135 | 140 | 135 | 137 | 395,000 | 1,370 |
| 1998-11-26 | 130 | 135 | 128 | 135 | 249,000 | 1,350 |
| 1998-11-25 | 130 | 132 | 128 | 130 | 221,000 | 1,300 |
| 1998-11-24 | 133 | 133 | 128 | 132 | 392,000 | 1,320 |
| 1998-11-20 | 125 | 130 | 125 | 130 | 533,000 | 1,300 |
| 1998-11-19 | 125 | 128 | 124 | 125 | 327,000 | 1,250 |
| 1998-11-18 | 124 | 128 | 122 | 123 | 490,000 | 1,230 |
| 1998-11-17 | 120 | 124 | 118 | 121 | 574,000 | 1,210 |
| 1998-11-16 | 121 | 124 | 118 | 118 | 253,000 | 1,180 |
| 1998-11-13 | 120 | 121 | 118 | 121 | 146,000 | 1,210 |
| 1998-11-12 | 120 | 120 | 120 | 120 | 125,000 | 1,200 |
| 1998-11-11 | 120 | 120 | 118 | 120 | 104,000 | 1,200 |
| 1998-11-10 | 118 | 119 | 116 | 118 | 105,000 | 1,180 |
| 1998-11-09 | 119 | 121 | 117 | 118 | 181,000 | 1,180 |
| 1998-11-06 | 117 | 119 | 116 | 119 | 110,000 | 1,190 |
| 1998-11-05 | 123 | 123 | 115 | 115 | 160,000 | 1,150 |
| 1998-11-04 | 120 | 122 | 118 | 121 | 196,000 | 1,210 |
| 1998-11-02 | 118 | 120 | 115 | 117 | 141,000 | 1,170 |
| 1998-10-30 | 117 | 117 | 113 | 113 | 172,000 | 1,130 |
| 1998-10-29 | 118 | 118 | 117 | 118 | 60,000 | 1,180 |
| 1998-10-28 | 120 | 120 | 117 | 118 | 88,000 | 1,180 |
| 1998-10-27 | 118 | 119 | 115 | 117 | 264,000 | 1,170 |
| 1998-10-26 | 120 | 120 | 116 | 116 | 145,000 | 1,160 |
| 1998-10-23 | 116 | 123 | 115 | 120 | 293,000 | 1,200 |
| 1998-10-22 | 111 | 125 | 111 | 125 | 1,003,000 | 1,250 |
| 1998-10-21 | 116 | 116 | 110 | 110 | 711,000 | 1,100 |
| 1998-10-20 | 110 | 111 | 105 | 105 | 950,000 | 1,050 |
| 1998-10-19 | 113 | 115 | 104 | 109 | 1,446,000 | 1,090 |
| 1998-10-16 | 119 | 120 | 110 | 111 | 660,000 | 1,110 |
| 1998-10-15 | 119 | 121 | 117 | 118 | 347,000 | 1,180 |
| 1998-10-14 | 120 | 122 | 117 | 118 | 519,000 | 1,180 |
| 1998-10-13 | 131 | 133 | 116 | 116 | 996,000 | 1,160 |
| 1998-10-12 | 137 | 137 | 127 | 128 | 413,000 | 1,280 |
| 1998-10-09 | 133 | 133 | 126 | 127 | 388,000 | 1,270 |
| 1998-10-08 | 136 | 136 | 132 | 134 | 407,000 | 1,340 |
| 1998-10-07 | 132 | 137 | 132 | 134 | 503,000 | 1,340 |
| 1998-10-06 | 125 | 134 | 125 | 132 | 575,000 | 1,320 |
| 1998-10-05 | 131 | 134 | 125 | 125 | 427,000 | 1,250 |
| 1998-10-02 | 126 | 135 | 126 | 135 | 834,000 | 1,350 |
| 1998-10-01 | 129 | 135 | 128 | 132 | 466,000 | 1,320 |
| 1998-09-30 | 140 | 143 | 136 | 136 | 388,000 | 1,360 |
| 1998-09-29 | 145 | 145 | 137 | 137 | 214,000 | 1,370 |
| 1998-09-28 | 145 | 149 | 143 | 145 | 180,000 | 1,450 |
| 1998-09-25 | 148 | 150 | 148 | 150 | 125,000 | 1,500 |
| 1998-09-24 | 153 | 157 | 151 | 155 | 83,000 | 1,550 |
| 1998-09-22 | 151 | 156 | 150 | 150 | 132,000 | 1,500 |
| 1998-09-21 | 157 | 158 | 152 | 152 | 109,000 | 1,520 |
| 1998-09-18 | 153 | 159 | 151 | 157 | 253,000 | 1,570 |
| 1998-09-17 | 155 | 155 | 153 | 153 | 147,000 | 1,530 |
| 1998-09-16 | 156 | 160 | 155 | 155 | 213,000 | 1,550 |
| 1998-09-14 | 156 | 158 | 153 | 154 | 113,000 | 1,540 |
| 1998-09-11 | 160 | 160 | 153 | 155 | 427,000 | 1,550 |
| 1998-09-10 | 160 | 162 | 152 | 152 | 75,000 | 1,520 |
| 1998-09-09 | 163 | 163 | 157 | 157 | 81,000 | 1,570 |
| 1998-09-08 | 167 | 170 | 155 | 163 | 268,000 | 1,630 |
| 1998-09-07 | 158 | 170 | 156 | 170 | 291,000 | 1,700 |
| 1998-09-04 | 160 | 161 | 160 | 160 | 58,000 | 1,600 |
| 1998-09-03 | 164 | 165 | 161 | 161 | 87,000 | 1,610 |
| 1998-09-02 | 162 | 166 | 161 | 164 | 161,000 | 1,640 |
| 1998-09-01 | 159 | 160 | 158 | 159 | 125,000 | 1,590 |
| 1998-08-31 | 159 | 162 | 158 | 162 | 135,000 | 1,620 |
| 1998-08-28 | 156 | 160 | 151 | 160 | 222,000 | 1,600 |
| 1998-08-27 | 161 | 162 | 160 | 161 | 179,000 | 1,610 |
| 1998-08-26 | 165 | 165 | 160 | 161 | 162,000 | 1,610 |
| 1998-08-25 | 161 | 165 | 161 | 165 | 81,000 | 1,650 |
| 1998-08-24 | 164 | 165 | 160 | 160 | 99,000 | 1,600 |
| 1998-08-21 | 163 | 166 | 163 | 165 | 68,000 | 1,650 |
| 1998-08-20 | 165 | 167 | 163 | 163 | 166,000 | 1,630 |
| 1998-08-19 | 165 | 171 | 164 | 166 | 233,000 | 1,660 |
| 1998-08-18 | 166 | 166 | 164 | 164 | 152,000 | 1,640 |
| 1998-08-17 | 171 | 172 | 163 | 163 | 154,000 | 1,630 |
| 1998-08-14 | 166 | 173 | 163 | 172 | 90,000 | 1,720 |
| 1998-08-13 | 170 | 173 | 165 | 166 | 234,000 | 1,660 |
| 1998-08-12 | 173 | 173 | 170 | 173 | 123,000 | 1,730 |
| 1998-08-11 | 178 | 179 | 173 | 173 | 128,000 | 1,730 |
| 1998-08-10 | 184 | 184 | 178 | 179 | 103,000 | 1,790 |
| 1998-08-07 | 186 | 187 | 184 | 186 | 180,000 | 1,860 |
| 1998-08-06 | 186 | 188 | 184 | 186 | 167,000 | 1,860 |
| 1998-08-05 | 186 | 186 | 183 | 185 | 145,000 | 1,850 |
| 1998-08-04 | 186 | 186 | 181 | 181 | 124,000 | 1,810 |
| 1998-08-03 | 182 | 184 | 180 | 183 | 115,000 | 1,830 |
| 1998-07-31 | 189 | 189 | 182 | 182 | 100,000 | 1,820 |
| 1998-07-30 | 186 | 190 | 185 | 185 | 189,000 | 1,850 |
| 1998-07-29 | 180 | 185 | 180 | 181 | 65,000 | 1,810 |
| 1998-07-28 | 183 | 186 | 182 | 183 | 169,000 | 1,830 |
| 1998-07-27 | 185 | 186 | 182 | 182 | 172,000 | 1,820 |
| 1998-07-24 | 180 | 186 | 180 | 186 | 288,000 | 1,860 |
| 1998-07-23 | 184 | 186 | 180 | 180 | 283,000 | 1,800 |
| 1998-07-22 | 187 | 187 | 182 | 182 | 273,000 | 1,820 |
| 1998-07-21 | 190 | 191 | 187 | 187 | 310,000 | 1,870 |
| 1998-07-17 | 195 | 200 | 187 | 199 | 307,000 | 1,990 |
| 1998-07-16 | 191 | 196 | 191 | 195 | 252,000 | 1,950 |
| 1998-07-15 | 201 | 201 | 191 | 191 | 154,000 | 1,910 |
| 1998-07-14 | 204 | 204 | 195 | 201 | 220,000 | 2,010 |
| 1998-07-13 | 180 | 204 | 180 | 200 | 224,000 | 2,000 |
| 1998-07-10 | 192 | 195 | 186 | 190 | 71,000 | 1,900 |
| 1998-07-09 | 198 | 200 | 192 | 195 | 118,000 | 1,950 |
| 1998-07-08 | 205 | 207 | 196 | 198 | 254,000 | 1,980 |
| 1998-07-07 | 215 | 215 | 201 | 209 | 447,000 | 2,090 |
| 1998-07-06 | 203 | 216 | 203 | 209 | 1,003,000 | 2,090 |
| 1998-07-03 | 194 | 206 | 188 | 202 | 676,000 | 2,020 |
| 1998-07-02 | 193 | 198 | 190 | 191 | 543,000 | 1,910 |
| 1998-07-01 | 178 | 199 | 177 | 198 | 698,000 | 1,980 |
| 1998-06-30 | 180 | 181 | 176 | 181 | 339,000 | 1,810 |
| 1998-06-29 | 176 | 178 | 171 | 176 | 62,000 | 1,760 |
| 1998-06-26 | 171 | 171 | 165 | 166 | 159,000 | 1,660 |
| 1998-06-25 | 173 | 175 | 170 | 170 | 58,000 | 1,700 |
| 1998-06-24 | 180 | 180 | 175 | 175 | 64,000 | 1,750 |
| 1998-06-23 | 186 | 186 | 182 | 184 | 429,000 | 1,840 |
| 1998-06-22 | 183 | 186 | 182 | 186 | 347,000 | 1,860 |
| 1998-06-19 | 181 | 186 | 181 | 185 | 318,000 | 1,850 |
| 1998-06-18 | 179 | 186 | 178 | 186 | 579,000 | 1,860 |
| 1998-06-17 | 170 | 173 | 168 | 170 | 222,000 | 1,700 |
| 1998-06-16 | 165 | 170 | 163 | 170 | 149,000 | 1,700 |
| 1998-06-15 | 163 | 165 | 163 | 163 | 81,000 | 1,630 |
| 1998-06-12 | 171 | 171 | 161 | 163 | 467,000 | 1,630 |
| 1998-06-11 | 165 | 168 | 161 | 168 | 202,000 | 1,680 |
| 1998-06-10 | 167 | 169 | 165 | 165 | 136,000 | 1,650 |
| 1998-06-09 | 171 | 171 | 166 | 167 | 94,000 | 1,670 |
| 1998-06-08 | 170 | 173 | 170 | 173 | 30,000 | 1,730 |
| 1998-06-05 | 170 | 171 | 169 | 171 | 64,000 | 1,710 |
| 1998-06-04 | 171 | 171 | 169 | 169 | 41,000 | 1,690 |
| 1998-06-03 | 169 | 175 | 169 | 169 | 340,000 | 1,690 |
| 1998-06-02 | 170 | 172 | 165 | 165 | 328,000 | 1,650 |
| 1998-06-01 | 176 | 178 | 170 | 170 | 194,000 | 1,700 |
| 1998-05-29 | 181 | 185 | 177 | 177 | 47,000 | 1,770 |
| 1998-05-28 | 181 | 186 | 180 | 182 | 36,000 | 1,820 |
| 1998-05-27 | 183 | 183 | 176 | 176 | 116,000 | 1,760 |
| 1998-05-26 | 181 | 185 | 181 | 183 | 46,000 | 1,830 |
| 1998-05-25 | 184 | 189 | 180 | 189 | 39,000 | 1,890 |
| 1998-05-22 | 187 | 187 | 183 | 184 | 228,000 | 1,840 |
| 1998-05-21 | 184 | 190 | 182 | 188 | 289,000 | 1,880 |
| 1998-05-20 | 183 | 183 | 171 | 183 | 545,000 | 1,830 |
| 1998-05-19 | 166 | 175 | 160 | 168 | 726,000 | 1,680 |
| 1998-05-18 | 169 | 174 | 165 | 165 | 126,000 | 1,650 |
| 1998-05-15 | 172 | 172 | 168 | 169 | 197,000 | 1,690 |
| 1998-05-14 | 165 | 168 | 165 | 167 | 73,000 | 1,670 |
| 1998-05-13 | 169 | 172 | 167 | 168 | 98,000 | 1,680 |
| 1998-05-12 | 172 | 172 | 168 | 171 | 50,000 | 1,710 |
| 1998-05-11 | 170 | 175 | 170 | 175 | 42,000 | 1,750 |
| 1998-05-08 | 165 | 175 | 165 | 175 | 102,000 | 1,750 |
| 1998-05-07 | 168 | 174 | 166 | 167 | 119,000 | 1,670 |
| 1998-05-06 | 174 | 174 | 168 | 169 | 185,000 | 1,690 |
| 1998-05-01 | 179 | 179 | 169 | 169 | 412,000 | 1,690 |
| 1998-04-30 | 175 | 184 | 170 | 184 | 232,000 | 1,840 |
| 1998-04-28 | 179 | 181 | 175 | 176 | 120,000 | 1,760 |
| 1998-04-27 | 185 | 186 | 180 | 180 | 109,000 | 1,800 |
| 1998-04-24 | 185 | 190 | 183 | 185 | 98,000 | 1,850 |
| 1998-04-23 | 191 | 191 | 185 | 185 | 48,000 | 1,850 |
| 1998-04-22 | 191 | 191 | 186 | 189 | 242,000 | 1,890 |
| 1998-04-21 | 190 | 190 | 185 | 188 | 74,000 | 1,880 |
| 1998-04-20 | 183 | 187 | 178 | 180 | 65,000 | 1,800 |
| 1998-04-17 | 180 | 187 | 177 | 183 | 85,000 | 1,830 |
| 1998-04-16 | 192 | 195 | 181 | 181 | 197,000 | 1,810 |
| 1998-04-15 | 190 | 195 | 187 | 187 | 101,000 | 1,870 |
| 1998-04-14 | 188 | 188 | 181 | 185 | 87,000 | 1,850 |
| 1998-04-13 | 191 | 191 | 187 | 190 | 48,000 | 1,900 |
| 1998-04-10 | 197 | 197 | 187 | 191 | 100,000 | 1,910 |
| 1998-04-09 | 197 | 198 | 188 | 195 | 97,000 | 1,950 |
| 1998-04-08 | 197 | 197 | 194 | 197 | 269,000 | 1,970 |
| 1998-04-07 | 191 | 194 | 183 | 194 | 352,000 | 1,940 |
| 1998-04-06 | 172 | 184 | 170 | 181 | 556,000 | 1,810 |
| 1998-04-03 | 172 | 182 | 168 | 169 | 354,000 | 1,690 |
| 1998-04-02 | 178 | 180 | 154 | 162 | 1,093,000 | 1,620 |
| 1998-04-01 | 209 | 209 | 178 | 178 | 915,000 | 1,780 |
| 1998-03-31 | 216 | 220 | 210 | 220 | 185,000 | 2,200 |
| 1998-03-30 | 223 | 224 | 211 | 211 | 105,000 | 2,110 |
| 1998-03-27 | 242 | 242 | 226 | 233 | 43,000 | 2,330 |
| 1998-03-26 | 231 | 240 | 231 | 232 | 98,000 | 2,320 |
| 1998-03-25 | 237 | 245 | 237 | 243 | 174,000 | 2,430 |
| 1998-03-24 | 225 | 237 | 220 | 237 | 257,000 | 2,370 |
| 1998-03-23 | 238 | 248 | 227 | 227 | 125,000 | 2,270 |
| 1998-03-20 | 238 | 243 | 234 | 243 | 133,000 | 2,430 |
| 1998-03-19 | 238 | 250 | 236 | 240 | 137,000 | 2,400 |
| 1998-03-18 | 241 | 245 | 237 | 240 | 385,000 | 2,400 |
| 1998-03-17 | 243 | 246 | 241 | 242 | 296,000 | 2,420 |
| 1998-03-16 | 253 | 253 | 246 | 251 | 248,000 | 2,510 |
| 1998-03-13 | 252 | 264 | 246 | 254 | 1,991,000 | 2,540 |
| 1998-03-12 | 239 | 258 | 230 | 252 | 1,264,000 | 2,520 |
| 1998-03-11 | 231 | 244 | 225 | 237 | 361,000 | 2,370 |
| 1998-03-10 | 228 | 231 | 228 | 228 | 102,000 | 2,280 |
| 1998-03-09 | 234 | 236 | 226 | 231 | 427,000 | 2,310 |
| 1998-03-06 | 227 | 231 | 226 | 228 | 246,000 | 2,280 |
| 1998-03-05 | 227 | 228 | 223 | 224 | 383,000 | 2,240 |
| 1998-03-04 | 225 | 236 | 225 | 228 | 623,000 | 2,280 |
| 1998-03-03 | 230 | 230 | 225 | 227 | 454,000 | 2,270 |
| 1998-03-02 | 222 | 233 | 222 | 230 | 1,095,000 | 2,300 |
| 1998-02-27 | 205 | 219 | 202 | 219 | 1,168,000 | 2,190 |
| 1998-02-26 | 205 | 205 | 199 | 202 | 203,000 | 2,020 |
| 1998-02-25 | 200 | 204 | 192 | 200 | 253,000 | 2,000 |
| 1998-02-24 | 205 | 205 | 192 | 205 | 548,000 | 2,050 |
| 1998-02-23 | 205 | 208 | 200 | 205 | 210,000 | 2,050 |
| 1998-02-20 | 199 | 208 | 194 | 208 | 130,000 | 2,080 |
| 1998-02-19 | 191 | 203 | 191 | 202 | 94,000 | 2,020 |
| 1998-02-18 | 205 | 205 | 201 | 201 | 225,000 | 2,010 |
| 1998-02-17 | 190 | 206 | 190 | 206 | 240,000 | 2,060 |
| 1998-02-16 | 199 | 199 | 194 | 195 | 104,000 | 1,950 |
| 1998-02-13 | 211 | 211 | 198 | 204 | 187,000 | 2,040 |
| 1998-02-12 | 218 | 222 | 210 | 210 | 295,000 | 2,100 |
| 1998-02-10 | 210 | 214 | 206 | 213 | 412,000 | 2,130 |
| 1998-02-09 | 199 | 210 | 193 | 210 | 264,000 | 2,100 |
| 1998-02-06 | 199 | 199 | 190 | 195 | 91,000 | 1,950 |
| 1998-02-05 | 190 | 195 | 187 | 195 | 111,000 | 1,950 |
| 1998-02-04 | 190 | 196 | 185 | 187 | 89,000 | 1,870 |
| 1998-02-03 | 203 | 203 | 196 | 196 | 139,000 | 1,960 |
| 1998-02-02 | 179 | 195 | 179 | 194 | 306,000 | 1,940 |
| 1998-01-30 | 195 | 198 | 183 | 189 | 184,000 | 1,890 |
| 1998-01-29 | 215 | 215 | 197 | 205 | 445,000 | 2,050 |
| 1998-01-28 | 209 | 209 | 202 | 205 | 842,000 | 2,050 |
| 1998-01-27 | 187 | 198 | 187 | 197 | 479,000 | 1,970 |
| 1998-01-26 | 173 | 188 | 170 | 184 | 846,000 | 1,840 |
| 1998-01-23 | 172 | 173 | 167 | 173 | 140,000 | 1,730 |
| 1998-01-22 | 174 | 174 | 168 | 171 | 153,000 | 1,710 |
| 1998-01-21 | 168 | 177 | 168 | 169 | 184,000 | 1,690 |
| 1998-01-20 | 165 | 167 | 160 | 166 | 144,000 | 1,660 |
| 1998-01-19 | 163 | 167 | 161 | 163 | 138,000 | 1,630 |
| 1998-01-16 | 147 | 165 | 147 | 165 | 288,000 | 1,650 |
| 1998-01-14 | 145 | 148 | 144 | 148 | 134,000 | 1,480 |
| 1998-01-13 | 142 | 147 | 138 | 145 | 272,000 | 1,450 |
| 1998-01-12 | 140 | 142 | 138 | 142 | 216,000 | 1,420 |
| 1998-01-09 | 139 | 143 | 138 | 143 | 78,000 | 1,430 |
| 1998-01-08 | 140 | 144 | 139 | 139 | 148,000 | 1,390 |
| 1998-01-07 | 137 | 145 | 130 | 139 | 207,000 | 1,390 |
| 1998-01-06 | 144 | 144 | 135 | 137 | 96,000 | 1,370 |
| 1998-01-05 | 140 | 145 | 139 | 140 | 33,000 | 1,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
