3106 クラボウ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 175 | 177 | 169 | 173 | 138,000 | 1,730 |
| 2001-12-27 | 170 | 173 | 165 | 173 | 294,000 | 1,730 |
| 2001-12-26 | 175 | 175 | 166 | 168 | 124,000 | 1,680 |
| 2001-12-25 | 177 | 177 | 168 | 174 | 115,000 | 1,740 |
| 2001-12-21 | 165 | 175 | 165 | 175 | 148,000 | 1,750 |
| 2001-12-20 | 162 | 169 | 159 | 165 | 230,000 | 1,650 |
| 2001-12-19 | 158 | 164 | 152 | 162 | 351,000 | 1,620 |
| 2001-12-18 | 171 | 174 | 165 | 168 | 381,000 | 1,680 |
| 2001-12-17 | 176 | 176 | 174 | 174 | 146,000 | 1,740 |
| 2001-12-14 | 175 | 177 | 173 | 174 | 441,000 | 1,740 |
| 2001-12-13 | 184 | 185 | 181 | 182 | 107,000 | 1,820 |
| 2001-12-12 | 178 | 184 | 177 | 183 | 179,000 | 1,830 |
| 2001-12-11 | 182 | 182 | 177 | 179 | 204,000 | 1,790 |
| 2001-12-10 | 180 | 185 | 180 | 182 | 130,000 | 1,820 |
| 2001-12-07 | 187 | 188 | 180 | 180 | 285,000 | 1,800 |
| 2001-12-06 | 190 | 195 | 188 | 191 | 127,000 | 1,910 |
| 2001-12-05 | 195 | 195 | 186 | 191 | 305,000 | 1,910 |
| 2001-12-04 | 192 | 195 | 190 | 195 | 302,000 | 1,950 |
| 2001-12-03 | 200 | 203 | 193 | 193 | 175,000 | 1,930 |
| 2001-11-30 | 204 | 204 | 201 | 201 | 59,000 | 2,010 |
| 2001-11-29 | 201 | 204 | 201 | 203 | 94,000 | 2,030 |
| 2001-11-28 | 206 | 207 | 202 | 202 | 133,000 | 2,020 |
| 2001-11-27 | 210 | 210 | 204 | 210 | 147,000 | 2,100 |
| 2001-11-26 | 205 | 210 | 200 | 210 | 153,000 | 2,100 |
| 2001-11-22 | 193 | 202 | 193 | 200 | 185,000 | 2,000 |
| 2001-11-21 | 197 | 200 | 194 | 200 | 89,000 | 2,000 |
| 2001-11-20 | 206 | 207 | 196 | 200 | 144,000 | 2,000 |
| 2001-11-19 | 197 | 209 | 196 | 206 | 237,000 | 2,060 |
| 2001-11-16 | 198 | 198 | 192 | 197 | 115,000 | 1,970 |
| 2001-11-15 | 189 | 198 | 188 | 198 | 187,000 | 1,980 |
| 2001-11-14 | 195 | 195 | 188 | 188 | 138,000 | 1,880 |
| 2001-11-13 | 189 | 194 | 188 | 194 | 165,000 | 1,940 |
| 2001-11-12 | 199 | 199 | 193 | 194 | 87,000 | 1,940 |
| 2001-11-09 | 205 | 205 | 199 | 199 | 185,000 | 1,990 |
| 2001-11-08 | 200 | 201 | 198 | 200 | 166,000 | 2,000 |
| 2001-11-07 | 206 | 206 | 199 | 201 | 139,000 | 2,010 |
| 2001-11-06 | 203 | 206 | 203 | 203 | 147,000 | 2,030 |
| 2001-11-05 | 210 | 210 | 204 | 207 | 172,000 | 2,070 |
| 2001-11-02 | 210 | 213 | 207 | 207 | 254,000 | 2,070 |
| 2001-11-01 | 216 | 216 | 206 | 212 | 279,000 | 2,120 |
| 2001-10-31 | 216 | 219 | 212 | 216 | 285,000 | 2,160 |
| 2001-10-30 | 217 | 217 | 213 | 216 | 135,000 | 2,160 |
| 2001-10-29 | 219 | 219 | 216 | 216 | 204,000 | 2,160 |
| 2001-10-26 | 217 | 220 | 217 | 220 | 222,000 | 2,200 |
| 2001-10-25 | 212 | 219 | 211 | 219 | 216,000 | 2,190 |
| 2001-10-24 | 210 | 213 | 208 | 212 | 141,000 | 2,120 |
| 2001-10-23 | 210 | 212 | 208 | 212 | 197,000 | 2,120 |
| 2001-10-22 | 205 | 210 | 205 | 208 | 140,000 | 2,080 |
| 2001-10-19 | 208 | 209 | 206 | 206 | 113,000 | 2,060 |
| 2001-10-18 | 210 | 213 | 208 | 211 | 151,000 | 2,110 |
| 2001-10-17 | 215 | 220 | 211 | 214 | 283,000 | 2,140 |
| 2001-10-16 | 209 | 217 | 209 | 215 | 141,000 | 2,150 |
| 2001-10-15 | 215 | 219 | 214 | 216 | 204,000 | 2,160 |
| 2001-10-12 | 208 | 215 | 207 | 215 | 113,000 | 2,150 |
| 2001-10-11 | 209 | 212 | 207 | 211 | 124,000 | 2,110 |
| 2001-10-10 | 209 | 213 | 207 | 208 | 145,000 | 2,080 |
| 2001-10-09 | 210 | 213 | 205 | 213 | 203,000 | 2,130 |
| 2001-10-05 | 220 | 220 | 213 | 215 | 207,000 | 2,150 |
| 2001-10-04 | 221 | 224 | 219 | 221 | 207,000 | 2,210 |
| 2001-10-03 | 221 | 227 | 219 | 221 | 379,000 | 2,210 |
| 2001-10-02 | 219 | 224 | 219 | 222 | 290,000 | 2,220 |
| 2001-10-01 | 214 | 220 | 209 | 219 | 456,000 | 2,190 |
| 2001-09-28 | 205 | 209 | 203 | 209 | 416,000 | 2,090 |
| 2001-09-27 | 198 | 204 | 198 | 204 | 256,000 | 2,040 |
| 2001-09-26 | 188 | 199 | 187 | 197 | 448,000 | 1,970 |
| 2001-09-25 | 195 | 198 | 188 | 189 | 350,000 | 1,890 |
| 2001-09-21 | 185 | 187 | 182 | 185 | 376,000 | 1,850 |
| 2001-09-20 | 187 | 190 | 183 | 190 | 293,000 | 1,900 |
| 2001-09-19 | 181 | 187 | 181 | 187 | 336,000 | 1,870 |
| 2001-09-18 | 191 | 191 | 180 | 182 | 407,000 | 1,820 |
| 2001-09-17 | 175 | 181 | 171 | 176 | 489,000 | 1,760 |
| 2001-09-14 | 181 | 192 | 181 | 190 | 364,000 | 1,900 |
| 2001-09-13 | 177 | 182 | 176 | 181 | 216,000 | 1,810 |
| 2001-09-12 | 172 | 189 | 172 | 176 | 516,000 | 1,760 |
| 2001-09-11 | 201 | 201 | 193 | 197 | 236,000 | 1,970 |
| 2001-09-10 | 200 | 202 | 198 | 201 | 203,000 | 2,010 |
| 2001-09-07 | 209 | 212 | 208 | 209 | 264,000 | 2,090 |
| 2001-09-06 | 209 | 215 | 209 | 214 | 408,000 | 2,140 |
| 2001-09-05 | 220 | 221 | 210 | 210 | 639,000 | 2,100 |
| 2001-09-04 | 222 | 224 | 218 | 222 | 435,000 | 2,220 |
| 2001-09-03 | 227 | 230 | 224 | 224 | 408,000 | 2,240 |
| 2001-08-31 | 226 | 234 | 224 | 231 | 467,000 | 2,310 |
| 2001-08-30 | 228 | 232 | 224 | 232 | 536,000 | 2,320 |
| 2001-08-29 | 235 | 235 | 229 | 229 | 314,000 | 2,290 |
| 2001-08-28 | 235 | 236 | 231 | 236 | 311,000 | 2,360 |
| 2001-08-27 | 238 | 243 | 236 | 236 | 296,000 | 2,360 |
| 2001-08-24 | 243 | 245 | 235 | 239 | 750,000 | 2,390 |
| 2001-08-23 | 231 | 243 | 230 | 243 | 781,000 | 2,430 |
| 2001-08-22 | 226 | 237 | 226 | 230 | 413,000 | 2,300 |
| 2001-08-21 | 228 | 231 | 227 | 228 | 326,000 | 2,280 |
| 2001-08-20 | 227 | 230 | 225 | 228 | 321,000 | 2,280 |
| 2001-08-17 | 232 | 235 | 230 | 230 | 288,000 | 2,300 |
| 2001-08-16 | 243 | 243 | 233 | 233 | 380,000 | 2,330 |
| 2001-08-15 | 236 | 243 | 233 | 239 | 610,000 | 2,390 |
| 2001-08-14 | 231 | 237 | 231 | 232 | 781,000 | 2,320 |
| 2001-08-13 | 234 | 234 | 228 | 231 | 254,000 | 2,310 |
| 2001-08-10 | 238 | 238 | 233 | 234 | 331,000 | 2,340 |
| 2001-08-09 | 224 | 238 | 224 | 233 | 856,000 | 2,330 |
| 2001-08-08 | 244 | 245 | 233 | 239 | 969,000 | 2,390 |
| 2001-08-07 | 241 | 247 | 238 | 245 | 1,870,000 | 2,450 |
| 2001-08-06 | 235 | 245 | 231 | 242 | 1,953,000 | 2,420 |
| 2001-08-03 | 228 | 238 | 228 | 235 | 2,392,000 | 2,350 |
| 2001-08-02 | 224 | 229 | 223 | 226 | 999,000 | 2,260 |
| 2001-08-01 | 225 | 226 | 223 | 223 | 406,000 | 2,230 |
| 2001-07-31 | 218 | 226 | 218 | 225 | 556,000 | 2,250 |
| 2001-07-30 | 224 | 224 | 215 | 217 | 438,000 | 2,170 |
| 2001-07-27 | 226 | 227 | 221 | 224 | 397,000 | 2,240 |
| 2001-07-26 | 223 | 229 | 221 | 225 | 1,110,000 | 2,250 |
| 2001-07-25 | 220 | 225 | 219 | 222 | 1,083,000 | 2,220 |
| 2001-07-24 | 213 | 219 | 211 | 218 | 855,000 | 2,180 |
| 2001-07-23 | 218 | 220 | 213 | 216 | 1,404,000 | 2,160 |
| 2001-07-19 | 209 | 225 | 209 | 222 | 1,965,000 | 2,220 |
| 2001-07-18 | 203 | 209 | 203 | 205 | 727,000 | 2,050 |
| 2001-07-17 | 200 | 203 | 198 | 199 | 246,000 | 1,990 |
| 2001-07-16 | 204 | 207 | 200 | 204 | 407,000 | 2,040 |
| 2001-07-13 | 206 | 210 | 203 | 207 | 225,000 | 2,070 |
| 2001-07-12 | 205 | 206 | 203 | 206 | 275,000 | 2,060 |
| 2001-07-11 | 205 | 205 | 202 | 204 | 189,000 | 2,040 |
| 2001-07-10 | 206 | 206 | 202 | 205 | 232,000 | 2,050 |
| 2001-07-09 | 204 | 205 | 199 | 201 | 295,000 | 2,010 |
| 2001-07-06 | 214 | 214 | 208 | 209 | 310,000 | 2,090 |
| 2001-07-05 | 214 | 216 | 212 | 214 | 272,000 | 2,140 |
| 2001-07-04 | 216 | 219 | 215 | 216 | 246,000 | 2,160 |
| 2001-07-03 | 219 | 221 | 217 | 220 | 297,000 | 2,200 |
| 2001-07-02 | 221 | 221 | 216 | 218 | 369,000 | 2,180 |
| 2001-06-29 | 217 | 223 | 215 | 219 | 701,000 | 2,190 |
| 2001-06-28 | 223 | 224 | 215 | 217 | 1,335,000 | 2,170 |
| 2001-06-27 | 216 | 226 | 216 | 221 | 2,360,000 | 2,210 |
| 2001-06-26 | 213 | 216 | 212 | 216 | 907,000 | 2,160 |
| 2001-06-25 | 210 | 215 | 210 | 210 | 794,000 | 2,100 |
| 2001-06-22 | 195 | 205 | 192 | 205 | 537,000 | 2,050 |
| 2001-06-21 | 192 | 193 | 191 | 191 | 239,000 | 1,910 |
| 2001-06-20 | 194 | 194 | 189 | 189 | 238,000 | 1,890 |
| 2001-06-19 | 196 | 197 | 190 | 191 | 403,000 | 1,910 |
| 2001-06-18 | 195 | 196 | 192 | 195 | 308,000 | 1,950 |
| 2001-06-15 | 191 | 194 | 189 | 193 | 293,000 | 1,930 |
| 2001-06-14 | 194 | 195 | 190 | 195 | 299,000 | 1,950 |
| 2001-06-13 | 197 | 198 | 189 | 193 | 725,000 | 1,930 |
| 2001-06-12 | 205 | 205 | 194 | 196 | 564,000 | 1,960 |
| 2001-06-11 | 204 | 208 | 202 | 207 | 348,000 | 2,070 |
| 2001-06-08 | 200 | 203 | 198 | 199 | 843,000 | 1,990 |
| 2001-06-07 | 196 | 202 | 195 | 200 | 241,000 | 2,000 |
| 2001-06-06 | 198 | 200 | 197 | 197 | 317,000 | 1,970 |
| 2001-06-05 | 200 | 200 | 196 | 198 | 425,000 | 1,980 |
| 2001-06-04 | 204 | 205 | 199 | 203 | 253,000 | 2,030 |
| 2001-06-01 | 201 | 205 | 200 | 205 | 251,000 | 2,050 |
| 2001-05-31 | 203 | 205 | 200 | 203 | 322,000 | 2,030 |
| 2001-05-30 | 210 | 210 | 206 | 206 | 310,000 | 2,060 |
| 2001-05-29 | 209 | 209 | 207 | 209 | 224,000 | 2,090 |
| 2001-05-28 | 215 | 215 | 209 | 209 | 634,000 | 2,090 |
| 2001-05-25 | 216 | 221 | 210 | 213 | 1,101,000 | 2,130 |
| 2001-05-24 | 213 | 216 | 211 | 213 | 450,000 | 2,130 |
| 2001-05-23 | 210 | 220 | 210 | 216 | 1,020,000 | 2,160 |
| 2001-05-22 | 213 | 215 | 209 | 210 | 489,000 | 2,100 |
| 2001-05-21 | 213 | 215 | 207 | 211 | 357,000 | 2,110 |
| 2001-05-18 | 213 | 216 | 211 | 213 | 563,000 | 2,130 |
| 2001-05-17 | 209 | 212 | 208 | 211 | 396,000 | 2,110 |
| 2001-05-16 | 210 | 212 | 205 | 206 | 508,000 | 2,060 |
| 2001-05-15 | 206 | 213 | 205 | 212 | 451,000 | 2,120 |
| 2001-05-14 | 211 | 211 | 207 | 207 | 260,000 | 2,070 |
| 2001-05-11 | 211 | 215 | 210 | 211 | 428,000 | 2,110 |
| 2001-05-10 | 210 | 221 | 209 | 215 | 772,000 | 2,150 |
| 2001-05-09 | 212 | 212 | 204 | 208 | 499,000 | 2,080 |
| 2001-05-08 | 223 | 224 | 213 | 216 | 791,000 | 2,160 |
| 2001-05-07 | 224 | 227 | 223 | 223 | 584,000 | 2,230 |
| 2001-05-02 | 229 | 229 | 224 | 227 | 831,000 | 2,270 |
| 2001-05-01 | 222 | 230 | 222 | 230 | 1,555,000 | 2,300 |
| 2001-04-27 | 223 | 225 | 217 | 219 | 690,000 | 2,190 |
| 2001-04-26 | 226 | 227 | 223 | 223 | 1,361,000 | 2,230 |
| 2001-04-25 | 220 | 226 | 216 | 226 | 2,399,000 | 2,260 |
| 2001-04-24 | 218 | 220 | 214 | 220 | 1,119,000 | 2,200 |
| 2001-04-23 | 216 | 217 | 210 | 215 | 1,308,000 | 2,150 |
| 2001-04-20 | 210 | 216 | 209 | 213 | 1,446,000 | 2,130 |
| 2001-04-19 | 211 | 213 | 205 | 206 | 631,000 | 2,060 |
| 2001-04-18 | 210 | 212 | 206 | 210 | 681,000 | 2,100 |
| 2001-04-17 | 214 | 216 | 208 | 213 | 717,000 | 2,130 |
| 2001-04-16 | 212 | 223 | 212 | 214 | 1,207,000 | 2,140 |
| 2001-04-13 | 214 | 219 | 208 | 211 | 1,895,000 | 2,110 |
| 2001-04-12 | 202 | 220 | 201 | 219 | 3,073,000 | 2,190 |
| 2001-04-11 | 205 | 209 | 201 | 206 | 1,156,000 | 2,060 |
| 2001-04-10 | 199 | 206 | 199 | 201 | 953,000 | 2,010 |
| 2001-04-09 | 199 | 201 | 194 | 194 | 408,000 | 1,940 |
| 2001-04-06 | 205 | 207 | 197 | 197 | 1,081,000 | 1,970 |
| 2001-04-05 | 197 | 204 | 194 | 203 | 2,560,000 | 2,030 |
| 2001-04-04 | 186 | 195 | 185 | 193 | 774,000 | 1,930 |
| 2001-04-03 | 180 | 190 | 180 | 190 | 583,000 | 1,900 |
| 2001-04-02 | 185 | 185 | 180 | 182 | 273,000 | 1,820 |
| 2001-03-30 | 188 | 188 | 183 | 183 | 241,000 | 1,830 |
| 2001-03-29 | 190 | 190 | 183 | 183 | 267,000 | 1,830 |
| 2001-03-28 | 190 | 193 | 187 | 191 | 474,000 | 1,910 |
| 2001-03-27 | 195 | 195 | 188 | 190 | 435,000 | 1,900 |
| 2001-03-26 | 188 | 193 | 187 | 193 | 484,000 | 1,930 |
| 2001-03-23 | 185 | 191 | 185 | 187 | 394,000 | 1,870 |
| 2001-03-22 | 179 | 192 | 179 | 185 | 792,000 | 1,850 |
| 2001-03-21 | 173 | 186 | 173 | 184 | 490,000 | 1,840 |
| 2001-03-19 | 172 | 180 | 172 | 175 | 294,000 | 1,750 |
| 2001-03-16 | 172 | 179 | 172 | 173 | 202,000 | 1,730 |
| 2001-03-15 | 163 | 185 | 163 | 175 | 707,000 | 1,750 |
| 2001-03-14 | 175 | 177 | 172 | 172 | 315,000 | 1,720 |
| 2001-03-13 | 177 | 177 | 174 | 175 | 319,000 | 1,750 |
| 2001-03-12 | 178 | 180 | 177 | 178 | 420,000 | 1,780 |
| 2001-03-09 | 178 | 183 | 178 | 179 | 627,000 | 1,790 |
| 2001-03-08 | 179 | 185 | 179 | 182 | 248,000 | 1,820 |
| 2001-03-07 | 181 | 185 | 180 | 180 | 253,000 | 1,800 |
| 2001-03-06 | 178 | 186 | 178 | 186 | 340,000 | 1,860 |
| 2001-03-05 | 176 | 186 | 176 | 182 | 412,000 | 1,820 |
| 2001-03-02 | 182 | 183 | 178 | 178 | 464,000 | 1,780 |
| 2001-03-01 | 181 | 187 | 181 | 183 | 376,000 | 1,830 |
| 2001-02-28 | 191 | 193 | 178 | 183 | 968,000 | 1,830 |
| 2001-02-27 | 185 | 193 | 185 | 191 | 936,000 | 1,910 |
| 2001-02-26 | 175 | 188 | 175 | 185 | 843,000 | 1,850 |
| 2001-02-23 | 173 | 177 | 173 | 177 | 254,000 | 1,770 |
| 2001-02-22 | 173 | 176 | 173 | 173 | 356,000 | 1,730 |
| 2001-02-21 | 180 | 180 | 175 | 177 | 391,000 | 1,770 |
| 2001-02-20 | 180 | 181 | 178 | 180 | 223,000 | 1,800 |
| 2001-02-19 | 180 | 181 | 175 | 180 | 338,000 | 1,800 |
| 2001-02-16 | 183 | 185 | 181 | 182 | 415,000 | 1,820 |
| 2001-02-15 | 187 | 187 | 182 | 184 | 497,000 | 1,840 |
| 2001-02-14 | 184 | 188 | 182 | 186 | 658,000 | 1,860 |
| 2001-02-13 | 178 | 187 | 177 | 184 | 985,000 | 1,840 |
| 2001-02-09 | 173 | 176 | 172 | 174 | 454,000 | 1,740 |
| 2001-02-08 | 179 | 179 | 173 | 174 | 614,000 | 1,740 |
| 2001-02-07 | 172 | 180 | 172 | 174 | 761,000 | 1,740 |
| 2001-02-06 | 173 | 177 | 172 | 173 | 473,000 | 1,730 |
| 2001-02-05 | 172 | 177 | 172 | 174 | 498,000 | 1,740 |
| 2001-02-02 | 177 | 180 | 175 | 177 | 763,000 | 1,770 |
| 2001-02-01 | 183 | 184 | 179 | 180 | 899,000 | 1,800 |
| 2001-01-31 | 188 | 194 | 183 | 183 | 1,696,000 | 1,830 |
| 2001-01-30 | 187 | 190 | 184 | 190 | 2,124,000 | 1,900 |
| 2001-01-29 | 182 | 190 | 182 | 185 | 2,356,000 | 1,850 |
| 2001-01-26 | 172 | 183 | 172 | 183 | 1,242,000 | 1,830 |
| 2001-01-25 | 179 | 181 | 176 | 180 | 1,170,000 | 1,800 |
| 2001-01-24 | 171 | 183 | 170 | 176 | 3,293,000 | 1,760 |
| 2001-01-23 | 163 | 171 | 163 | 170 | 680,000 | 1,700 |
| 2001-01-22 | 167 | 169 | 165 | 165 | 313,000 | 1,650 |
| 2001-01-19 | 167 | 171 | 167 | 168 | 702,000 | 1,680 |
| 2001-01-18 | 167 | 170 | 166 | 168 | 784,000 | 1,680 |
| 2001-01-17 | 167 | 172 | 164 | 168 | 1,538,000 | 1,680 |
| 2001-01-16 | 151 | 169 | 151 | 168 | 1,202,000 | 1,680 |
| 2001-01-15 | 150 | 154 | 150 | 154 | 276,000 | 1,540 |
| 2001-01-12 | 149 | 151 | 146 | 150 | 460,000 | 1,500 |
| 2001-01-11 | 155 | 159 | 151 | 152 | 343,000 | 1,520 |
| 2001-01-10 | 157 | 161 | 157 | 157 | 529,000 | 1,570 |
| 2001-01-09 | 162 | 164 | 160 | 160 | 396,000 | 1,600 |
| 2001-01-05 | 158 | 168 | 158 | 166 | 1,030,000 | 1,660 |
| 2001-01-04 | 164 | 166 | 159 | 159 | 611,000 | 1,590 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
