3106 クラボウ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 125 | 122 | 124 | 83,000 | 1,240 |
| 1999-12-29 | 126 | 128 | 125 | 128 | 166,000 | 1,280 |
| 1999-12-28 | 129 | 129 | 126 | 126 | 94,000 | 1,260 |
| 1999-12-27 | 126 | 129 | 125 | 128 | 191,000 | 1,280 |
| 1999-12-24 | 126 | 128 | 126 | 126 | 179,000 | 1,260 |
| 1999-12-22 | 126 | 129 | 125 | 126 | 203,000 | 1,260 |
| 1999-12-21 | 130 | 130 | 125 | 126 | 324,000 | 1,260 |
| 1999-12-20 | 133 | 134 | 125 | 130 | 277,000 | 1,300 |
| 1999-12-17 | 134 | 135 | 129 | 134 | 449,000 | 1,340 |
| 1999-12-16 | 135 | 137 | 133 | 135 | 292,000 | 1,350 |
| 1999-12-15 | 140 | 140 | 135 | 135 | 207,000 | 1,350 |
| 1999-12-14 | 139 | 140 | 139 | 139 | 263,000 | 1,390 |
| 1999-12-13 | 143 | 143 | 138 | 139 | 170,000 | 1,390 |
| 1999-12-10 | 142 | 144 | 141 | 144 | 577,000 | 1,440 |
| 1999-12-09 | 140 | 142 | 139 | 142 | 249,000 | 1,420 |
| 1999-12-08 | 140 | 143 | 140 | 140 | 372,000 | 1,400 |
| 1999-12-07 | 141 | 143 | 139 | 140 | 251,000 | 1,400 |
| 1999-12-06 | 142 | 147 | 142 | 142 | 226,000 | 1,420 |
| 1999-12-03 | 148 | 148 | 141 | 142 | 189,000 | 1,420 |
| 1999-12-02 | 146 | 148 | 142 | 146 | 388,000 | 1,460 |
| 1999-12-01 | 149 | 159 | 145 | 149 | 767,000 | 1,490 |
| 1999-11-30 | 145 | 153 | 145 | 149 | 833,000 | 1,490 |
| 1999-11-29 | 139 | 145 | 136 | 145 | 306,000 | 1,450 |
| 1999-11-26 | 140 | 142 | 136 | 136 | 256,000 | 1,360 |
| 1999-11-25 | 145 | 145 | 137 | 140 | 328,000 | 1,400 |
| 1999-11-24 | 142 | 146 | 140 | 145 | 261,000 | 1,450 |
| 1999-11-22 | 145 | 145 | 139 | 139 | 284,000 | 1,390 |
| 1999-11-19 | 146 | 146 | 141 | 145 | 223,000 | 1,450 |
| 1999-11-18 | 146 | 149 | 144 | 146 | 308,000 | 1,460 |
| 1999-11-17 | 139 | 146 | 139 | 146 | 176,000 | 1,460 |
| 1999-11-16 | 135 | 141 | 135 | 140 | 230,000 | 1,400 |
| 1999-11-15 | 140 | 140 | 136 | 136 | 276,000 | 1,360 |
| 1999-11-12 | 136 | 142 | 136 | 140 | 330,000 | 1,400 |
| 1999-11-11 | 146 | 146 | 136 | 136 | 393,000 | 1,360 |
| 1999-11-10 | 147 | 148 | 145 | 146 | 217,000 | 1,460 |
| 1999-11-09 | 148 | 149 | 145 | 146 | 235,000 | 1,460 |
| 1999-11-08 | 145 | 149 | 142 | 145 | 207,000 | 1,450 |
| 1999-11-05 | 145 | 149 | 145 | 149 | 180,000 | 1,490 |
| 1999-11-04 | 147 | 151 | 147 | 150 | 236,000 | 1,500 |
| 1999-11-02 | 150 | 151 | 147 | 151 | 179,000 | 1,510 |
| 1999-11-01 | 151 | 152 | 147 | 151 | 194,000 | 1,510 |
| 1999-10-29 | 151 | 155 | 145 | 146 | 393,000 | 1,460 |
| 1999-10-28 | 154 | 155 | 144 | 151 | 485,000 | 1,510 |
| 1999-10-27 | 161 | 161 | 150 | 155 | 898,000 | 1,550 |
| 1999-10-26 | 155 | 170 | 153 | 163 | 3,360,000 | 1,630 |
| 1999-10-25 | 138 | 160 | 137 | 160 | 2,668,000 | 1,600 |
| 1999-10-22 | 137 | 140 | 136 | 136 | 143,000 | 1,360 |
| 1999-10-21 | 140 | 141 | 135 | 136 | 268,000 | 1,360 |
| 1999-10-20 | 136 | 142 | 136 | 142 | 232,000 | 1,420 |
| 1999-10-19 | 137 | 139 | 135 | 136 | 202,000 | 1,360 |
| 1999-10-18 | 135 | 138 | 134 | 138 | 299,000 | 1,380 |
| 1999-10-15 | 143 | 144 | 139 | 139 | 297,000 | 1,390 |
| 1999-10-14 | 144 | 144 | 140 | 140 | 253,000 | 1,400 |
| 1999-10-13 | 147 | 147 | 143 | 144 | 425,000 | 1,440 |
| 1999-10-12 | 145 | 148 | 143 | 147 | 449,000 | 1,470 |
| 1999-10-08 | 145 | 145 | 142 | 144 | 347,000 | 1,440 |
| 1999-10-07 | 141 | 147 | 140 | 146 | 1,533,000 | 1,460 |
| 1999-10-06 | 136 | 138 | 134 | 134 | 149,000 | 1,340 |
| 1999-10-05 | 141 | 141 | 136 | 136 | 113,000 | 1,360 |
| 1999-10-04 | 139 | 144 | 137 | 138 | 298,000 | 1,380 |
| 1999-10-01 | 140 | 140 | 136 | 139 | 107,000 | 1,390 |
| 1999-09-30 | 135 | 143 | 132 | 135 | 750,000 | 1,350 |
| 1999-09-29 | 139 | 141 | 131 | 133 | 292,000 | 1,330 |
| 1999-09-28 | 130 | 141 | 130 | 141 | 178,000 | 1,410 |
| 1999-09-27 | 131 | 133 | 130 | 130 | 109,000 | 1,300 |
| 1999-09-24 | 133 | 134 | 130 | 134 | 353,000 | 1,340 |
| 1999-09-22 | 134 | 137 | 130 | 136 | 193,000 | 1,360 |
| 1999-09-21 | 135 | 139 | 131 | 135 | 188,000 | 1,350 |
| 1999-09-20 | 135 | 140 | 134 | 140 | 98,000 | 1,400 |
| 1999-09-17 | 137 | 143 | 135 | 142 | 476,000 | 1,420 |
| 1999-09-16 | 130 | 137 | 125 | 137 | 753,000 | 1,370 |
| 1999-09-14 | 132 | 135 | 130 | 130 | 450,000 | 1,300 |
| 1999-09-13 | 135 | 139 | 130 | 131 | 830,000 | 1,310 |
| 1999-09-10 | 139 | 142 | 134 | 134 | 1,100,000 | 1,340 |
| 1999-09-09 | 141 | 143 | 139 | 139 | 219,000 | 1,390 |
| 1999-09-08 | 143 | 144 | 141 | 141 | 225,000 | 1,410 |
| 1999-09-07 | 145 | 145 | 143 | 143 | 180,000 | 1,430 |
| 1999-09-06 | 141 | 145 | 141 | 145 | 192,000 | 1,450 |
| 1999-09-03 | 140 | 143 | 140 | 141 | 158,000 | 1,410 |
| 1999-09-02 | 145 | 145 | 140 | 140 | 354,000 | 1,400 |
| 1999-09-01 | 140 | 144 | 137 | 144 | 643,000 | 1,440 |
| 1999-08-31 | 145 | 146 | 135 | 135 | 2,281,000 | 1,350 |
| 1999-08-30 | 140 | 146 | 138 | 146 | 948,000 | 1,460 |
| 1999-08-27 | 140 | 145 | 140 | 141 | 720,000 | 1,410 |
| 1999-08-26 | 142 | 144 | 140 | 140 | 474,000 | 1,400 |
| 1999-08-25 | 145 | 147 | 141 | 141 | 752,000 | 1,410 |
| 1999-08-24 | 150 | 150 | 144 | 144 | 414,000 | 1,440 |
| 1999-08-23 | 145 | 148 | 142 | 144 | 514,000 | 1,440 |
| 1999-08-20 | 141 | 148 | 140 | 148 | 703,000 | 1,480 |
| 1999-08-19 | 143 | 146 | 135 | 141 | 1,508,000 | 1,410 |
| 1999-08-18 | 135 | 150 | 135 | 143 | 1,042,000 | 1,430 |
| 1999-08-17 | 161 | 161 | 154 | 155 | 40,000 | 1,550 |
| 1999-08-16 | 153 | 167 | 153 | 162 | 67,000 | 1,620 |
| 1999-08-13 | 150 | 155 | 150 | 153 | 68,000 | 1,530 |
| 1999-08-12 | 153 | 155 | 150 | 152 | 35,000 | 1,520 |
| 1999-08-11 | 148 | 157 | 148 | 156 | 62,000 | 1,560 |
| 1999-08-10 | 147 | 153 | 147 | 153 | 60,000 | 1,530 |
| 1999-08-09 | 149 | 151 | 146 | 146 | 111,000 | 1,460 |
| 1999-08-06 | 150 | 151 | 150 | 150 | 97,000 | 1,500 |
| 1999-08-05 | 154 | 154 | 150 | 151 | 100,000 | 1,510 |
| 1999-08-04 | 155 | 157 | 153 | 153 | 113,000 | 1,530 |
| 1999-08-03 | 156 | 157 | 153 | 155 | 90,000 | 1,550 |
| 1999-08-02 | 159 | 159 | 154 | 155 | 140,000 | 1,550 |
| 1999-07-30 | 160 | 160 | 156 | 159 | 159,000 | 1,590 |
| 1999-07-29 | 160 | 163 | 160 | 162 | 211,000 | 1,620 |
| 1999-07-28 | 163 | 164 | 161 | 161 | 91,000 | 1,610 |
| 1999-07-27 | 165 | 167 | 161 | 165 | 152,000 | 1,650 |
| 1999-07-26 | 165 | 169 | 165 | 165 | 122,000 | 1,650 |
| 1999-07-23 | 168 | 169 | 163 | 166 | 132,000 | 1,660 |
| 1999-07-22 | 171 | 171 | 164 | 171 | 137,000 | 1,710 |
| 1999-07-21 | 164 | 172 | 164 | 172 | 198,000 | 1,720 |
| 1999-07-19 | 165 | 167 | 163 | 167 | 244,000 | 1,670 |
| 1999-07-16 | 166 | 167 | 165 | 167 | 271,000 | 1,670 |
| 1999-07-15 | 175 | 175 | 165 | 167 | 265,000 | 1,670 |
| 1999-07-14 | 168 | 174 | 168 | 170 | 445,000 | 1,700 |
| 1999-07-13 | 173 | 174 | 168 | 168 | 336,000 | 1,680 |
| 1999-07-12 | 168 | 175 | 168 | 173 | 216,000 | 1,730 |
| 1999-07-09 | 169 | 172 | 168 | 168 | 261,000 | 1,680 |
| 1999-07-08 | 178 | 179 | 174 | 174 | 584,000 | 1,740 |
| 1999-07-07 | 169 | 183 | 169 | 177 | 1,176,000 | 1,770 |
| 1999-07-06 | 166 | 171 | 166 | 168 | 552,000 | 1,680 |
| 1999-07-05 | 167 | 169 | 164 | 165 | 362,000 | 1,650 |
| 1999-07-02 | 166 | 168 | 163 | 165 | 211,000 | 1,650 |
| 1999-07-01 | 170 | 173 | 162 | 165 | 438,000 | 1,650 |
| 1999-06-30 | 161 | 164 | 160 | 162 | 266,000 | 1,620 |
| 1999-06-29 | 161 | 163 | 161 | 161 | 148,000 | 1,610 |
| 1999-06-28 | 162 | 163 | 160 | 161 | 159,000 | 1,610 |
| 1999-06-25 | 161 | 162 | 160 | 162 | 158,000 | 1,620 |
| 1999-06-24 | 165 | 166 | 161 | 161 | 176,000 | 1,610 |
| 1999-06-23 | 165 | 171 | 165 | 167 | 243,000 | 1,670 |
| 1999-06-22 | 174 | 174 | 165 | 172 | 334,000 | 1,720 |
| 1999-06-21 | 171 | 174 | 170 | 174 | 334,000 | 1,740 |
| 1999-06-18 | 171 | 175 | 168 | 174 | 636,000 | 1,740 |
| 1999-06-17 | 173 | 176 | 160 | 173 | 1,077,000 | 1,730 |
| 1999-06-16 | 177 | 178 | 168 | 170 | 1,102,000 | 1,700 |
| 1999-06-15 | 165 | 175 | 165 | 172 | 2,546,000 | 1,720 |
| 1999-06-14 | 159 | 162 | 156 | 160 | 427,000 | 1,600 |
| 1999-06-11 | 155 | 162 | 154 | 157 | 1,275,000 | 1,570 |
| 1999-06-10 | 152 | 156 | 152 | 154 | 423,000 | 1,540 |
| 1999-06-09 | 152 | 153 | 151 | 152 | 137,000 | 1,520 |
| 1999-06-08 | 155 | 156 | 150 | 151 | 471,000 | 1,510 |
| 1999-06-07 | 152 | 153 | 151 | 152 | 193,000 | 1,520 |
| 1999-06-04 | 153 | 153 | 150 | 150 | 706,000 | 1,500 |
| 1999-06-03 | 148 | 158 | 147 | 153 | 2,436,000 | 1,530 |
| 1999-06-02 | 145 | 151 | 142 | 145 | 2,968,000 | 1,450 |
| 1999-06-01 | 140 | 141 | 139 | 140 | 1,167,000 | 1,400 |
| 1999-05-31 | 140 | 143 | 139 | 140 | 434,000 | 1,400 |
| 1999-05-28 | 150 | 150 | 142 | 142 | 448,000 | 1,420 |
| 1999-05-27 | 145 | 152 | 145 | 150 | 460,000 | 1,500 |
| 1999-05-26 | 148 | 148 | 144 | 144 | 191,000 | 1,440 |
| 1999-05-25 | 147 | 149 | 142 | 148 | 372,000 | 1,480 |
| 1999-05-24 | 155 | 155 | 140 | 142 | 479,000 | 1,420 |
| 1999-05-21 | 152 | 159 | 150 | 151 | 138,000 | 1,510 |
| 1999-05-20 | 153 | 153 | 146 | 149 | 318,000 | 1,490 |
| 1999-05-19 | 157 | 157 | 150 | 152 | 260,000 | 1,520 |
| 1999-05-18 | 160 | 162 | 155 | 157 | 259,000 | 1,570 |
| 1999-05-17 | 170 | 170 | 160 | 160 | 258,000 | 1,600 |
| 1999-05-14 | 172 | 172 | 166 | 166 | 210,000 | 1,660 |
| 1999-05-13 | 178 | 178 | 171 | 172 | 276,000 | 1,720 |
| 1999-05-12 | 172 | 177 | 172 | 177 | 221,000 | 1,770 |
| 1999-05-11 | 176 | 177 | 173 | 173 | 273,000 | 1,730 |
| 1999-05-10 | 180 | 181 | 174 | 178 | 294,000 | 1,780 |
| 1999-05-07 | 181 | 181 | 174 | 180 | 255,000 | 1,800 |
| 1999-05-06 | 175 | 182 | 172 | 177 | 355,000 | 1,770 |
| 1999-04-30 | 174 | 175 | 170 | 170 | 284,000 | 1,700 |
| 1999-04-28 | 177 | 178 | 169 | 169 | 471,000 | 1,690 |
| 1999-04-27 | 177 | 180 | 174 | 175 | 1,214,000 | 1,750 |
| 1999-04-26 | 160 | 167 | 159 | 167 | 147,000 | 1,670 |
| 1999-04-23 | 159 | 163 | 158 | 163 | 129,000 | 1,630 |
| 1999-04-22 | 164 | 164 | 159 | 159 | 176,000 | 1,590 |
| 1999-04-21 | 171 | 173 | 161 | 165 | 241,000 | 1,650 |
| 1999-04-20 | 168 | 180 | 167 | 175 | 823,000 | 1,750 |
| 1999-04-19 | 167 | 170 | 162 | 167 | 449,000 | 1,670 |
| 1999-04-16 | 161 | 168 | 161 | 167 | 531,000 | 1,670 |
| 1999-04-15 | 164 | 165 | 160 | 161 | 383,000 | 1,610 |
| 1999-04-14 | 165 | 165 | 159 | 165 | 621,000 | 1,650 |
| 1999-04-13 | 159 | 167 | 158 | 164 | 601,000 | 1,640 |
| 1999-04-12 | 158 | 158 | 153 | 156 | 230,000 | 1,560 |
| 1999-04-09 | 155 | 159 | 151 | 153 | 386,000 | 1,530 |
| 1999-04-08 | 159 | 159 | 153 | 157 | 464,000 | 1,570 |
| 1999-04-07 | 148 | 155 | 145 | 154 | 1,013,000 | 1,540 |
| 1999-04-06 | 144 | 148 | 142 | 148 | 297,000 | 1,480 |
| 1999-04-05 | 139 | 143 | 138 | 139 | 235,000 | 1,390 |
| 1999-04-02 | 142 | 142 | 137 | 140 | 93,000 | 1,400 |
| 1999-04-01 | 137 | 143 | 137 | 142 | 118,000 | 1,420 |
| 1999-03-31 | 137 | 145 | 136 | 145 | 94,000 | 1,450 |
| 1999-03-30 | 139 | 140 | 137 | 137 | 89,000 | 1,370 |
| 1999-03-29 | 140 | 145 | 138 | 138 | 153,000 | 1,380 |
| 1999-03-26 | 138 | 141 | 138 | 140 | 76,000 | 1,400 |
| 1999-03-25 | 148 | 148 | 140 | 146 | 97,000 | 1,460 |
| 1999-03-24 | 138 | 148 | 136 | 148 | 136,000 | 1,480 |
| 1999-03-23 | 140 | 145 | 137 | 138 | 149,000 | 1,380 |
| 1999-03-19 | 139 | 145 | 139 | 140 | 125,000 | 1,400 |
| 1999-03-18 | 145 | 148 | 138 | 144 | 362,000 | 1,440 |
| 1999-03-17 | 150 | 151 | 143 | 149 | 560,000 | 1,490 |
| 1999-03-16 | 143 | 151 | 142 | 150 | 1,362,000 | 1,500 |
| 1999-03-15 | 144 | 144 | 140 | 140 | 232,000 | 1,400 |
| 1999-03-12 | 145 | 145 | 139 | 142 | 361,000 | 1,420 |
| 1999-03-11 | 144 | 145 | 138 | 139 | 285,000 | 1,390 |
| 1999-03-10 | 145 | 145 | 130 | 144 | 563,000 | 1,440 |
| 1999-03-09 | 127 | 147 | 127 | 142 | 632,000 | 1,420 |
| 1999-03-08 | 129 | 132 | 128 | 128 | 252,000 | 1,280 |
| 1999-03-05 | 123 | 127 | 120 | 127 | 170,000 | 1,270 |
| 1999-03-04 | 125 | 126 | 121 | 123 | 94,000 | 1,230 |
| 1999-03-03 | 123 | 125 | 122 | 125 | 65,000 | 1,250 |
| 1999-03-02 | 125 | 127 | 120 | 124 | 277,000 | 1,240 |
| 1999-03-01 | 125 | 126 | 123 | 123 | 148,000 | 1,230 |
| 1999-02-26 | 123 | 126 | 123 | 123 | 318,000 | 1,230 |
| 1999-02-25 | 121 | 125 | 120 | 123 | 76,000 | 1,230 |
| 1999-02-24 | 120 | 123 | 118 | 123 | 156,000 | 1,230 |
| 1999-02-23 | 120 | 125 | 120 | 125 | 148,000 | 1,250 |
| 1999-02-22 | 118 | 125 | 117 | 125 | 143,000 | 1,250 |
| 1999-02-19 | 120 | 120 | 116 | 116 | 121,000 | 1,160 |
| 1999-02-18 | 120 | 124 | 119 | 120 | 111,000 | 1,200 |
| 1999-02-17 | 122 | 124 | 120 | 120 | 60,000 | 1,200 |
| 1999-02-16 | 120 | 125 | 118 | 123 | 302,000 | 1,230 |
| 1999-02-15 | 123 | 127 | 119 | 119 | 332,000 | 1,190 |
| 1999-02-12 | 121 | 122 | 118 | 118 | 168,000 | 1,180 |
| 1999-02-10 | 119 | 123 | 116 | 119 | 317,000 | 1,190 |
| 1999-02-09 | 120 | 120 | 115 | 115 | 308,000 | 1,150 |
| 1999-02-08 | 121 | 122 | 118 | 118 | 66,000 | 1,180 |
| 1999-02-05 | 120 | 122 | 120 | 122 | 79,000 | 1,220 |
| 1999-02-04 | 122 | 124 | 120 | 124 | 30,000 | 1,240 |
| 1999-02-03 | 123 | 123 | 120 | 122 | 55,000 | 1,220 |
| 1999-02-02 | 126 | 126 | 120 | 123 | 110,000 | 1,230 |
| 1999-02-01 | 120 | 121 | 120 | 121 | 51,000 | 1,210 |
| 1999-01-29 | 121 | 125 | 120 | 120 | 139,000 | 1,200 |
| 1999-01-28 | 116 | 125 | 116 | 121 | 203,000 | 1,210 |
| 1999-01-27 | 123 | 124 | 120 | 121 | 134,000 | 1,210 |
| 1999-01-26 | 118 | 123 | 118 | 123 | 113,000 | 1,230 |
| 1999-01-25 | 115 | 120 | 114 | 120 | 94,000 | 1,200 |
| 1999-01-22 | 120 | 120 | 115 | 115 | 157,000 | 1,150 |
| 1999-01-21 | 118 | 122 | 117 | 122 | 172,000 | 1,220 |
| 1999-01-20 | 115 | 118 | 114 | 118 | 114,000 | 1,180 |
| 1999-01-19 | 118 | 119 | 114 | 118 | 264,000 | 1,180 |
| 1999-01-18 | 120 | 122 | 118 | 118 | 121,000 | 1,180 |
| 1999-01-14 | 114 | 118 | 114 | 115 | 42,000 | 1,150 |
| 1999-01-13 | 114 | 116 | 114 | 114 | 97,000 | 1,140 |
| 1999-01-12 | 116 | 116 | 113 | 114 | 77,000 | 1,140 |
| 1999-01-11 | 116 | 116 | 115 | 115 | 55,000 | 1,150 |
| 1999-01-08 | 118 | 118 | 116 | 116 | 68,000 | 1,160 |
| 1999-01-07 | 123 | 124 | 118 | 119 | 52,000 | 1,190 |
| 1999-01-06 | 118 | 124 | 117 | 123 | 205,000 | 1,230 |
| 1999-01-05 | 117 | 117 | 115 | 116 | 109,000 | 1,160 |
| 1999-01-04 | 118 | 127 | 118 | 119 | 73,000 | 1,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
