3106 クラボウ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 165 | 167 | 162 | 164 | 845,000 | 1,640 |
| 2000-12-28 | 168 | 169 | 167 | 167 | 821,000 | 1,670 |
| 2000-12-27 | 164 | 173 | 164 | 170 | 1,310,000 | 1,700 |
| 2000-12-26 | 164 | 167 | 163 | 166 | 531,000 | 1,660 |
| 2000-12-25 | 165 | 168 | 163 | 164 | 677,000 | 1,640 |
| 2000-12-22 | 163 | 169 | 162 | 164 | 1,231,000 | 1,640 |
| 2000-12-21 | 161 | 168 | 158 | 158 | 1,186,000 | 1,580 |
| 2000-12-20 | 160 | 173 | 157 | 170 | 2,013,000 | 1,700 |
| 2000-12-19 | 168 | 169 | 163 | 165 | 972,000 | 1,650 |
| 2000-12-18 | 168 | 173 | 168 | 171 | 1,363,000 | 1,710 |
| 2000-12-15 | 170 | 178 | 167 | 167 | 3,075,000 | 1,670 |
| 2000-12-14 | 169 | 174 | 165 | 171 | 2,482,000 | 1,710 |
| 2000-12-13 | 161 | 178 | 161 | 178 | 4,286,000 | 1,780 |
| 2000-12-12 | 158 | 163 | 158 | 161 | 1,125,000 | 1,610 |
| 2000-12-11 | 157 | 161 | 156 | 157 | 538,000 | 1,570 |
| 2000-12-08 | 151 | 160 | 151 | 156 | 1,220,000 | 1,560 |
| 2000-12-07 | 155 | 158 | 153 | 154 | 358,000 | 1,540 |
| 2000-12-06 | 158 | 164 | 158 | 160 | 849,000 | 1,600 |
| 2000-12-05 | 160 | 161 | 158 | 158 | 517,000 | 1,580 |
| 2000-12-04 | 162 | 164 | 158 | 159 | 1,043,000 | 1,590 |
| 2000-12-01 | 153 | 164 | 153 | 161 | 1,325,000 | 1,610 |
| 2000-11-30 | 151 | 157 | 150 | 155 | 545,000 | 1,550 |
| 2000-11-29 | 152 | 158 | 152 | 152 | 837,000 | 1,520 |
| 2000-11-28 | 149 | 160 | 149 | 158 | 1,265,000 | 1,580 |
| 2000-11-27 | 154 | 154 | 149 | 149 | 648,000 | 1,490 |
| 2000-11-24 | 147 | 155 | 147 | 153 | 1,333,000 | 1,530 |
| 2000-11-22 | 141 | 148 | 141 | 146 | 608,000 | 1,460 |
| 2000-11-21 | 137 | 141 | 136 | 139 | 640,000 | 1,390 |
| 2000-11-20 | 137 | 140 | 137 | 138 | 294,000 | 1,380 |
| 2000-11-17 | 138 | 139 | 137 | 138 | 257,000 | 1,380 |
| 2000-11-16 | 140 | 142 | 139 | 139 | 415,000 | 1,390 |
| 2000-11-15 | 138 | 142 | 138 | 141 | 859,000 | 1,410 |
| 2000-11-14 | 137 | 140 | 137 | 139 | 179,000 | 1,390 |
| 2000-11-13 | 137 | 140 | 136 | 139 | 233,000 | 1,390 |
| 2000-11-10 | 137 | 141 | 137 | 140 | 280,000 | 1,400 |
| 2000-11-09 | 141 | 143 | 141 | 141 | 202,000 | 1,410 |
| 2000-11-08 | 140 | 145 | 140 | 142 | 155,000 | 1,420 |
| 2000-11-07 | 145 | 147 | 144 | 145 | 138,000 | 1,450 |
| 2000-11-06 | 143 | 149 | 143 | 147 | 364,000 | 1,470 |
| 2000-11-02 | 141 | 144 | 140 | 144 | 306,000 | 1,440 |
| 2000-11-01 | 140 | 145 | 140 | 142 | 529,000 | 1,420 |
| 2000-10-31 | 137 | 141 | 137 | 138 | 342,000 | 1,380 |
| 2000-10-30 | 137 | 140 | 137 | 137 | 256,000 | 1,370 |
| 2000-10-27 | 136 | 138 | 136 | 137 | 268,000 | 1,370 |
| 2000-10-26 | 138 | 138 | 136 | 136 | 384,000 | 1,360 |
| 2000-10-25 | 139 | 140 | 138 | 138 | 249,000 | 1,380 |
| 2000-10-24 | 138 | 141 | 138 | 138 | 266,000 | 1,380 |
| 2000-10-23 | 138 | 141 | 138 | 139 | 200,000 | 1,390 |
| 2000-10-20 | 139 | 146 | 139 | 140 | 344,000 | 1,400 |
| 2000-10-19 | 138 | 139 | 137 | 138 | 381,000 | 1,380 |
| 2000-10-18 | 141 | 141 | 138 | 138 | 328,000 | 1,380 |
| 2000-10-17 | 142 | 143 | 141 | 141 | 176,000 | 1,410 |
| 2000-10-16 | 144 | 148 | 143 | 144 | 167,000 | 1,440 |
| 2000-10-13 | 145 | 145 | 141 | 142 | 323,000 | 1,420 |
| 2000-10-12 | 146 | 148 | 146 | 146 | 293,000 | 1,460 |
| 2000-10-11 | 147 | 148 | 146 | 146 | 404,000 | 1,460 |
| 2000-10-10 | 150 | 153 | 147 | 148 | 327,000 | 1,480 |
| 2000-10-06 | 150 | 153 | 149 | 151 | 343,000 | 1,510 |
| 2000-10-05 | 151 | 155 | 150 | 150 | 441,000 | 1,500 |
| 2000-10-04 | 147 | 157 | 147 | 155 | 674,000 | 1,550 |
| 2000-10-03 | 146 | 148 | 145 | 146 | 290,000 | 1,460 |
| 2000-10-02 | 146 | 149 | 144 | 145 | 303,000 | 1,450 |
| 2000-09-29 | 148 | 149 | 147 | 149 | 228,000 | 1,490 |
| 2000-09-28 | 149 | 149 | 145 | 145 | 175,000 | 1,450 |
| 2000-09-27 | 149 | 150 | 148 | 149 | 158,000 | 1,490 |
| 2000-09-26 | 151 | 151 | 148 | 149 | 197,000 | 1,490 |
| 2000-09-25 | 150 | 150 | 148 | 148 | 221,000 | 1,480 |
| 2000-09-22 | 150 | 150 | 147 | 150 | 276,000 | 1,500 |
| 2000-09-21 | 155 | 155 | 151 | 153 | 221,000 | 1,530 |
| 2000-09-20 | 153 | 154 | 149 | 154 | 270,000 | 1,540 |
| 2000-09-19 | 148 | 150 | 146 | 150 | 269,000 | 1,500 |
| 2000-09-18 | 150 | 151 | 147 | 147 | 202,000 | 1,470 |
| 2000-09-14 | 150 | 154 | 144 | 147 | 791,000 | 1,470 |
| 2000-09-13 | 152 | 154 | 150 | 153 | 566,000 | 1,530 |
| 2000-09-12 | 152 | 154 | 151 | 153 | 244,000 | 1,530 |
| 2000-09-11 | 154 | 158 | 151 | 151 | 170,000 | 1,510 |
| 2000-09-08 | 158 | 159 | 153 | 159 | 198,000 | 1,590 |
| 2000-09-07 | 154 | 159 | 151 | 159 | 201,000 | 1,590 |
| 2000-09-06 | 155 | 159 | 153 | 155 | 224,000 | 1,550 |
| 2000-09-05 | 160 | 160 | 155 | 158 | 108,000 | 1,580 |
| 2000-09-04 | 159 | 160 | 157 | 159 | 144,000 | 1,590 |
| 2000-09-01 | 160 | 161 | 157 | 159 | 218,000 | 1,590 |
| 2000-08-31 | 159 | 164 | 158 | 159 | 227,000 | 1,590 |
| 2000-08-30 | 160 | 162 | 160 | 162 | 126,000 | 1,620 |
| 2000-08-29 | 160 | 162 | 159 | 159 | 205,000 | 1,590 |
| 2000-08-28 | 160 | 162 | 159 | 159 | 250,000 | 1,590 |
| 2000-08-25 | 163 | 163 | 160 | 163 | 141,000 | 1,630 |
| 2000-08-24 | 160 | 167 | 160 | 164 | 347,000 | 1,640 |
| 2000-08-23 | 163 | 163 | 161 | 162 | 83,000 | 1,620 |
| 2000-08-22 | 162 | 162 | 160 | 162 | 97,000 | 1,620 |
| 2000-08-21 | 166 | 166 | 160 | 160 | 259,000 | 1,600 |
| 2000-08-18 | 165 | 166 | 164 | 166 | 157,000 | 1,660 |
| 2000-08-17 | 163 | 168 | 162 | 164 | 339,000 | 1,640 |
| 2000-08-16 | 162 | 164 | 161 | 164 | 193,000 | 1,640 |
| 2000-08-15 | 164 | 164 | 161 | 162 | 116,000 | 1,620 |
| 2000-08-14 | 160 | 164 | 160 | 161 | 152,000 | 1,610 |
| 2000-08-11 | 164 | 164 | 160 | 163 | 120,000 | 1,630 |
| 2000-08-10 | 165 | 165 | 161 | 162 | 117,000 | 1,620 |
| 2000-08-09 | 163 | 164 | 161 | 164 | 92,000 | 1,640 |
| 2000-08-08 | 165 | 166 | 161 | 164 | 107,000 | 1,640 |
| 2000-08-07 | 163 | 166 | 160 | 164 | 159,000 | 1,640 |
| 2000-08-04 | 160 | 163 | 158 | 163 | 296,000 | 1,630 |
| 2000-08-03 | 163 | 163 | 157 | 159 | 178,000 | 1,590 |
| 2000-08-02 | 160 | 160 | 155 | 159 | 168,000 | 1,590 |
| 2000-08-01 | 159 | 163 | 155 | 159 | 319,000 | 1,590 |
| 2000-07-31 | 152 | 157 | 151 | 154 | 457,000 | 1,540 |
| 2000-07-28 | 160 | 160 | 150 | 152 | 801,000 | 1,520 |
| 2000-07-27 | 160 | 161 | 155 | 160 | 520,000 | 1,600 |
| 2000-07-26 | 164 | 165 | 160 | 160 | 417,000 | 1,600 |
| 2000-07-25 | 160 | 162 | 157 | 162 | 765,000 | 1,620 |
| 2000-07-24 | 169 | 169 | 160 | 162 | 958,000 | 1,620 |
| 2000-07-21 | 175 | 178 | 171 | 172 | 343,000 | 1,720 |
| 2000-07-19 | 174 | 175 | 170 | 175 | 516,000 | 1,750 |
| 2000-07-18 | 185 | 185 | 169 | 170 | 1,187,000 | 1,700 |
| 2000-07-17 | 191 | 195 | 185 | 187 | 985,000 | 1,870 |
| 2000-07-14 | 193 | 197 | 191 | 192 | 766,000 | 1,920 |
| 2000-07-13 | 208 | 208 | 198 | 198 | 816,000 | 1,980 |
| 2000-07-12 | 205 | 206 | 201 | 204 | 488,000 | 2,040 |
| 2000-07-11 | 205 | 206 | 201 | 205 | 408,000 | 2,050 |
| 2000-07-10 | 204 | 208 | 201 | 204 | 466,000 | 2,040 |
| 2000-07-07 | 203 | 205 | 198 | 200 | 705,000 | 2,000 |
| 2000-07-06 | 198 | 207 | 195 | 205 | 709,000 | 2,050 |
| 2000-07-05 | 202 | 205 | 196 | 200 | 768,000 | 2,000 |
| 2000-07-04 | 210 | 212 | 204 | 205 | 1,019,000 | 2,050 |
| 2000-07-03 | 216 | 219 | 212 | 212 | 2,207,000 | 2,120 |
| 2000-06-30 | 196 | 213 | 195 | 211 | 2,668,000 | 2,110 |
| 2000-06-29 | 209 | 210 | 198 | 199 | 3,583,000 | 1,990 |
| 2000-06-28 | 201 | 215 | 197 | 203 | 9,942,000 | 2,030 |
| 2000-06-27 | 170 | 196 | 168 | 196 | 6,955,000 | 1,960 |
| 2000-06-26 | 165 | 165 | 161 | 165 | 231,000 | 1,650 |
| 2000-06-23 | 162 | 168 | 162 | 163 | 346,000 | 1,630 |
| 2000-06-22 | 170 | 170 | 165 | 165 | 438,000 | 1,650 |
| 2000-06-21 | 166 | 171 | 163 | 168 | 682,000 | 1,680 |
| 2000-06-20 | 170 | 170 | 165 | 168 | 498,000 | 1,680 |
| 2000-06-19 | 168 | 172 | 165 | 167 | 518,000 | 1,670 |
| 2000-06-16 | 162 | 171 | 160 | 168 | 1,700,000 | 1,680 |
| 2000-06-15 | 174 | 174 | 163 | 165 | 947,000 | 1,650 |
| 2000-06-14 | 179 | 180 | 170 | 176 | 2,066,000 | 1,760 |
| 2000-06-13 | 175 | 184 | 173 | 176 | 7,493,000 | 1,760 |
| 2000-06-12 | 167 | 171 | 165 | 170 | 3,647,000 | 1,700 |
| 2000-06-09 | 160 | 168 | 158 | 163 | 3,514,000 | 1,630 |
| 2000-06-08 | 158 | 163 | 155 | 155 | 2,469,000 | 1,550 |
| 2000-06-07 | 155 | 160 | 152 | 155 | 3,084,000 | 1,550 |
| 2000-06-06 | 147 | 153 | 146 | 152 | 1,423,000 | 1,520 |
| 2000-06-05 | 143 | 147 | 143 | 145 | 251,000 | 1,450 |
| 2000-06-02 | 144 | 145 | 142 | 143 | 276,000 | 1,430 |
| 2000-06-01 | 143 | 144 | 141 | 143 | 175,000 | 1,430 |
| 2000-05-31 | 143 | 143 | 141 | 143 | 324,000 | 1,430 |
| 2000-05-30 | 143 | 144 | 142 | 142 | 151,000 | 1,420 |
| 2000-05-29 | 143 | 145 | 142 | 143 | 158,000 | 1,430 |
| 2000-05-26 | 145 | 146 | 142 | 143 | 171,000 | 1,430 |
| 2000-05-25 | 143 | 147 | 142 | 147 | 448,000 | 1,470 |
| 2000-05-24 | 141 | 145 | 140 | 142 | 282,000 | 1,420 |
| 2000-05-23 | 140 | 143 | 139 | 143 | 199,000 | 1,430 |
| 2000-05-22 | 140 | 141 | 139 | 139 | 228,000 | 1,390 |
| 2000-05-19 | 142 | 144 | 140 | 143 | 168,000 | 1,430 |
| 2000-05-18 | 145 | 146 | 142 | 144 | 134,000 | 1,440 |
| 2000-05-17 | 148 | 148 | 145 | 145 | 138,000 | 1,450 |
| 2000-05-16 | 150 | 150 | 144 | 144 | 266,000 | 1,440 |
| 2000-05-15 | 145 | 150 | 144 | 145 | 345,000 | 1,450 |
| 2000-05-12 | 139 | 144 | 138 | 144 | 231,000 | 1,440 |
| 2000-05-11 | 138 | 140 | 137 | 137 | 223,000 | 1,370 |
| 2000-05-10 | 141 | 142 | 140 | 141 | 181,000 | 1,410 |
| 2000-05-09 | 143 | 144 | 140 | 144 | 207,000 | 1,440 |
| 2000-05-08 | 140 | 144 | 139 | 144 | 217,000 | 1,440 |
| 2000-05-02 | 140 | 140 | 134 | 137 | 461,000 | 1,370 |
| 2000-05-01 | 137 | 140 | 137 | 139 | 246,000 | 1,390 |
| 2000-04-28 | 140 | 145 | 140 | 140 | 516,000 | 1,400 |
| 2000-04-27 | 150 | 151 | 138 | 142 | 1,441,000 | 1,420 |
| 2000-04-26 | 138 | 152 | 134 | 152 | 747,000 | 1,520 |
| 2000-04-25 | 138 | 138 | 136 | 137 | 130,000 | 1,370 |
| 2000-04-24 | 137 | 139 | 135 | 135 | 193,000 | 1,350 |
| 2000-04-21 | 140 | 140 | 136 | 136 | 171,000 | 1,360 |
| 2000-04-20 | 140 | 141 | 139 | 140 | 125,000 | 1,400 |
| 2000-04-19 | 137 | 140 | 137 | 139 | 128,000 | 1,390 |
| 2000-04-18 | 142 | 143 | 136 | 141 | 290,000 | 1,410 |
| 2000-04-17 | 136 | 143 | 135 | 140 | 605,000 | 1,400 |
| 2000-04-14 | 150 | 150 | 146 | 149 | 240,000 | 1,490 |
| 2000-04-13 | 148 | 151 | 148 | 151 | 217,000 | 1,510 |
| 2000-04-12 | 147 | 150 | 147 | 148 | 499,000 | 1,480 |
| 2000-04-11 | 148 | 153 | 148 | 151 | 327,000 | 1,510 |
| 2000-04-10 | 148 | 151 | 146 | 147 | 278,000 | 1,470 |
| 2000-04-07 | 152 | 152 | 148 | 148 | 322,000 | 1,480 |
| 2000-04-06 | 154 | 154 | 150 | 150 | 222,000 | 1,500 |
| 2000-04-05 | 153 | 154 | 151 | 154 | 218,000 | 1,540 |
| 2000-04-04 | 153 | 154 | 150 | 154 | 333,000 | 1,540 |
| 2000-04-03 | 145 | 150 | 145 | 149 | 202,000 | 1,490 |
| 2000-03-31 | 149 | 149 | 145 | 145 | 142,000 | 1,450 |
| 2000-03-30 | 150 | 153 | 145 | 146 | 289,000 | 1,460 |
| 2000-03-29 | 155 | 155 | 150 | 154 | 181,000 | 1,540 |
| 2000-03-28 | 153 | 158 | 152 | 152 | 193,000 | 1,520 |
| 2000-03-27 | 150 | 152 | 150 | 151 | 366,000 | 1,510 |
| 2000-03-24 | 150 | 151 | 148 | 148 | 432,000 | 1,480 |
| 2000-03-23 | 150 | 152 | 148 | 150 | 607,000 | 1,500 |
| 2000-03-22 | 156 | 157 | 150 | 150 | 617,000 | 1,500 |
| 2000-03-21 | 159 | 160 | 155 | 159 | 416,000 | 1,590 |
| 2000-03-17 | 157 | 161 | 155 | 159 | 957,000 | 1,590 |
| 2000-03-16 | 155 | 158 | 151 | 155 | 782,000 | 1,550 |
| 2000-03-15 | 162 | 162 | 152 | 153 | 1,265,000 | 1,530 |
| 2000-03-14 | 160 | 165 | 155 | 159 | 3,181,000 | 1,590 |
| 2000-03-13 | 159 | 170 | 152 | 155 | 4,489,000 | 1,550 |
| 2000-03-10 | 141 | 158 | 141 | 149 | 3,826,000 | 1,490 |
| 2000-03-09 | 148 | 153 | 142 | 146 | 1,829,000 | 1,460 |
| 2000-03-08 | 135 | 150 | 134 | 150 | 791,000 | 1,500 |
| 2000-03-07 | 136 | 140 | 134 | 136 | 420,000 | 1,360 |
| 2000-03-06 | 134 | 135 | 132 | 134 | 154,000 | 1,340 |
| 2000-03-03 | 133 | 133 | 129 | 130 | 329,000 | 1,300 |
| 2000-03-02 | 137 | 137 | 131 | 134 | 138,000 | 1,340 |
| 2000-03-01 | 132 | 139 | 132 | 133 | 223,000 | 1,330 |
| 2000-02-29 | 126 | 130 | 126 | 130 | 341,000 | 1,300 |
| 2000-02-28 | 129 | 130 | 125 | 125 | 263,000 | 1,250 |
| 2000-02-25 | 127 | 132 | 127 | 129 | 156,000 | 1,290 |
| 2000-02-24 | 127 | 129 | 125 | 127 | 323,000 | 1,270 |
| 2000-02-23 | 126 | 128 | 125 | 127 | 185,000 | 1,270 |
| 2000-02-22 | 126 | 129 | 126 | 126 | 181,000 | 1,260 |
| 2000-02-21 | 130 | 130 | 126 | 126 | 226,000 | 1,260 |
| 2000-02-18 | 130 | 133 | 130 | 130 | 229,000 | 1,300 |
| 2000-02-17 | 133 | 133 | 130 | 130 | 254,000 | 1,300 |
| 2000-02-16 | 134 | 134 | 131 | 134 | 160,000 | 1,340 |
| 2000-02-15 | 136 | 138 | 134 | 134 | 263,000 | 1,340 |
| 2000-02-14 | 140 | 140 | 134 | 135 | 393,000 | 1,350 |
| 2000-02-10 | 137 | 138 | 134 | 134 | 412,000 | 1,340 |
| 2000-02-09 | 139 | 142 | 138 | 138 | 221,000 | 1,380 |
| 2000-02-08 | 140 | 145 | 134 | 135 | 576,000 | 1,350 |
| 2000-02-07 | 142 | 143 | 138 | 140 | 471,000 | 1,400 |
| 2000-02-04 | 142 | 146 | 142 | 142 | 437,000 | 1,420 |
| 2000-02-03 | 140 | 145 | 140 | 142 | 189,000 | 1,420 |
| 2000-02-02 | 143 | 144 | 139 | 139 | 321,000 | 1,390 |
| 2000-02-01 | 142 | 143 | 139 | 139 | 348,000 | 1,390 |
| 2000-01-31 | 138 | 145 | 138 | 140 | 312,000 | 1,400 |
| 2000-01-28 | 145 | 145 | 137 | 137 | 585,000 | 1,370 |
| 2000-01-27 | 147 | 150 | 143 | 143 | 406,000 | 1,430 |
| 2000-01-26 | 147 | 150 | 146 | 146 | 269,000 | 1,460 |
| 2000-01-25 | 148 | 149 | 144 | 144 | 437,000 | 1,440 |
| 2000-01-24 | 156 | 156 | 147 | 148 | 288,000 | 1,480 |
| 2000-01-21 | 157 | 157 | 150 | 154 | 288,000 | 1,540 |
| 2000-01-20 | 160 | 160 | 155 | 158 | 576,000 | 1,580 |
| 2000-01-19 | 158 | 161 | 153 | 157 | 1,017,000 | 1,570 |
| 2000-01-18 | 160 | 161 | 153 | 153 | 967,000 | 1,530 |
| 2000-01-17 | 158 | 158 | 154 | 156 | 625,000 | 1,560 |
| 2000-01-14 | 158 | 159 | 148 | 153 | 661,000 | 1,530 |
| 2000-01-13 | 160 | 165 | 155 | 158 | 1,416,000 | 1,580 |
| 2000-01-12 | 151 | 164 | 151 | 160 | 1,947,000 | 1,600 |
| 2000-01-11 | 148 | 157 | 148 | 156 | 1,145,000 | 1,560 |
| 2000-01-07 | 135 | 148 | 135 | 144 | 1,009,000 | 1,440 |
| 2000-01-06 | 133 | 135 | 130 | 131 | 111,000 | 1,310 |
| 2000-01-05 | 125 | 134 | 125 | 132 | 123,000 | 1,320 |
| 2000-01-04 | 125 | 130 | 124 | 124 | 68,000 | 1,240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
