3106 クラボウ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 133 | 136 | 133 | 133 | 78,000 | 1,330 |
| 2002-12-27 | 130 | 134 | 130 | 133 | 118,000 | 1,330 |
| 2002-12-26 | 129 | 130 | 127 | 130 | 154,000 | 1,300 |
| 2002-12-25 | 125 | 126 | 124 | 126 | 158,000 | 1,260 |
| 2002-12-24 | 126 | 127 | 124 | 125 | 247,000 | 1,250 |
| 2002-12-20 | 126 | 129 | 123 | 124 | 431,000 | 1,240 |
| 2002-12-19 | 125 | 129 | 123 | 129 | 292,000 | 1,290 |
| 2002-12-18 | 130 | 131 | 126 | 126 | 191,000 | 1,260 |
| 2002-12-17 | 133 | 134 | 130 | 131 | 188,000 | 1,310 |
| 2002-12-16 | 136 | 136 | 132 | 133 | 141,000 | 1,330 |
| 2002-12-13 | 137 | 140 | 133 | 137 | 629,000 | 1,370 |
| 2002-12-12 | 143 | 143 | 141 | 141 | 137,000 | 1,410 |
| 2002-12-11 | 139 | 143 | 139 | 141 | 385,000 | 1,410 |
| 2002-12-10 | 133 | 139 | 133 | 139 | 198,000 | 1,390 |
| 2002-12-09 | 134 | 136 | 133 | 133 | 157,000 | 1,330 |
| 2002-12-06 | 133 | 135 | 133 | 133 | 217,000 | 1,330 |
| 2002-12-05 | 136 | 138 | 135 | 138 | 95,000 | 1,380 |
| 2002-12-04 | 135 | 137 | 134 | 134 | 220,000 | 1,340 |
| 2002-12-03 | 140 | 141 | 138 | 139 | 103,000 | 1,390 |
| 2002-12-02 | 137 | 140 | 137 | 139 | 144,000 | 1,390 |
| 2002-11-29 | 136 | 141 | 134 | 141 | 232,000 | 1,410 |
| 2002-11-28 | 136 | 138 | 134 | 136 | 276,000 | 1,360 |
| 2002-11-27 | 134 | 136 | 133 | 133 | 184,000 | 1,330 |
| 2002-11-26 | 136 | 138 | 134 | 134 | 202,000 | 1,340 |
| 2002-11-25 | 132 | 136 | 131 | 134 | 157,000 | 1,340 |
| 2002-11-22 | 130 | 133 | 127 | 131 | 183,000 | 1,310 |
| 2002-11-21 | 125 | 133 | 123 | 133 | 656,000 | 1,330 |
| 2002-11-20 | 124 | 126 | 120 | 123 | 687,000 | 1,230 |
| 2002-11-19 | 129 | 129 | 123 | 123 | 216,000 | 1,230 |
| 2002-11-18 | 135 | 136 | 128 | 130 | 189,000 | 1,300 |
| 2002-11-15 | 139 | 141 | 136 | 136 | 212,000 | 1,360 |
| 2002-11-14 | 140 | 143 | 134 | 137 | 260,000 | 1,370 |
| 2002-11-13 | 144 | 145 | 143 | 143 | 109,000 | 1,430 |
| 2002-11-12 | 143 | 146 | 143 | 146 | 215,000 | 1,460 |
| 2002-11-11 | 149 | 149 | 143 | 145 | 170,000 | 1,450 |
| 2002-11-08 | 151 | 152 | 149 | 149 | 116,000 | 1,490 |
| 2002-11-07 | 152 | 153 | 150 | 152 | 128,000 | 1,520 |
| 2002-11-06 | 155 | 156 | 152 | 153 | 101,000 | 1,530 |
| 2002-11-05 | 149 | 155 | 148 | 155 | 140,000 | 1,550 |
| 2002-11-01 | 149 | 154 | 146 | 150 | 265,000 | 1,500 |
| 2002-10-31 | 158 | 158 | 153 | 154 | 110,000 | 1,540 |
| 2002-10-30 | 151 | 158 | 151 | 156 | 127,000 | 1,560 |
| 2002-10-29 | 154 | 155 | 153 | 155 | 99,000 | 1,550 |
| 2002-10-28 | 154 | 154 | 152 | 154 | 66,000 | 1,540 |
| 2002-10-25 | 152 | 154 | 151 | 154 | 113,000 | 1,540 |
| 2002-10-24 | 152 | 153 | 149 | 152 | 135,000 | 1,520 |
| 2002-10-23 | 151 | 157 | 150 | 151 | 217,000 | 1,510 |
| 2002-10-22 | 160 | 160 | 153 | 153 | 102,000 | 1,530 |
| 2002-10-21 | 160 | 161 | 157 | 159 | 127,000 | 1,590 |
| 2002-10-18 | 157 | 161 | 157 | 158 | 411,000 | 1,580 |
| 2002-10-17 | 154 | 157 | 154 | 156 | 145,000 | 1,560 |
| 2002-10-16 | 158 | 159 | 150 | 153 | 287,000 | 1,530 |
| 2002-10-15 | 157 | 158 | 152 | 158 | 163,000 | 1,580 |
| 2002-10-11 | 152 | 154 | 148 | 151 | 183,000 | 1,510 |
| 2002-10-10 | 148 | 148 | 143 | 148 | 272,000 | 1,480 |
| 2002-10-09 | 149 | 150 | 148 | 148 | 240,000 | 1,480 |
| 2002-10-08 | 149 | 150 | 148 | 149 | 171,000 | 1,490 |
| 2002-10-07 | 151 | 152 | 149 | 149 | 128,000 | 1,490 |
| 2002-10-04 | 153 | 156 | 152 | 156 | 77,000 | 1,560 |
| 2002-10-03 | 155 | 156 | 153 | 154 | 83,000 | 1,540 |
| 2002-10-02 | 159 | 159 | 155 | 155 | 32,000 | 1,550 |
| 2002-10-01 | 159 | 159 | 157 | 158 | 61,000 | 1,580 |
| 2002-09-30 | 163 | 164 | 160 | 161 | 108,000 | 1,610 |
| 2002-09-27 | 159 | 163 | 159 | 163 | 182,000 | 1,630 |
| 2002-09-26 | 158 | 158 | 155 | 157 | 131,000 | 1,570 |
| 2002-09-25 | 156 | 156 | 154 | 156 | 51,000 | 1,560 |
| 2002-09-24 | 154 | 159 | 153 | 159 | 112,000 | 1,590 |
| 2002-09-20 | 159 | 161 | 157 | 159 | 199,000 | 1,590 |
| 2002-09-19 | 156 | 160 | 155 | 158 | 151,000 | 1,580 |
| 2002-09-18 | 157 | 157 | 153 | 157 | 149,000 | 1,570 |
| 2002-09-17 | 153 | 158 | 152 | 158 | 141,000 | 1,580 |
| 2002-09-13 | 154 | 154 | 150 | 152 | 297,000 | 1,520 |
| 2002-09-12 | 152 | 155 | 151 | 154 | 90,000 | 1,540 |
| 2002-09-11 | 154 | 154 | 152 | 154 | 60,000 | 1,540 |
| 2002-09-10 | 152 | 154 | 152 | 153 | 125,000 | 1,530 |
| 2002-09-09 | 148 | 151 | 147 | 151 | 192,000 | 1,510 |
| 2002-09-06 | 149 | 149 | 145 | 148 | 228,000 | 1,480 |
| 2002-09-05 | 151 | 151 | 149 | 149 | 322,000 | 1,490 |
| 2002-09-04 | 155 | 155 | 150 | 152 | 231,000 | 1,520 |
| 2002-09-03 | 156 | 157 | 155 | 155 | 218,000 | 1,550 |
| 2002-09-02 | 160 | 160 | 157 | 158 | 108,000 | 1,580 |
| 2002-08-30 | 161 | 162 | 156 | 160 | 295,000 | 1,600 |
| 2002-08-29 | 161 | 163 | 160 | 160 | 255,000 | 1,600 |
| 2002-08-28 | 162 | 163 | 162 | 162 | 106,000 | 1,620 |
| 2002-08-27 | 165 | 166 | 162 | 162 | 167,000 | 1,620 |
| 2002-08-26 | 161 | 166 | 161 | 165 | 150,000 | 1,650 |
| 2002-08-23 | 161 | 163 | 161 | 161 | 106,000 | 1,610 |
| 2002-08-22 | 161 | 163 | 160 | 162 | 118,000 | 1,620 |
| 2002-08-21 | 162 | 163 | 161 | 162 | 100,000 | 1,620 |
| 2002-08-20 | 161 | 162 | 161 | 161 | 196,000 | 1,610 |
| 2002-08-19 | 165 | 165 | 161 | 161 | 155,000 | 1,610 |
| 2002-08-16 | 166 | 167 | 164 | 164 | 153,000 | 1,640 |
| 2002-08-15 | 167 | 168 | 166 | 167 | 155,000 | 1,670 |
| 2002-08-14 | 164 | 166 | 164 | 166 | 76,000 | 1,660 |
| 2002-08-13 | 165 | 168 | 164 | 166 | 72,000 | 1,660 |
| 2002-08-12 | 167 | 168 | 166 | 166 | 70,000 | 1,660 |
| 2002-08-09 | 169 | 170 | 166 | 170 | 141,000 | 1,700 |
| 2002-08-08 | 169 | 169 | 166 | 168 | 76,000 | 1,680 |
| 2002-08-07 | 166 | 168 | 164 | 165 | 183,000 | 1,650 |
| 2002-08-06 | 168 | 170 | 165 | 167 | 108,000 | 1,670 |
| 2002-08-05 | 166 | 171 | 165 | 171 | 126,000 | 1,710 |
| 2002-08-02 | 164 | 168 | 164 | 166 | 114,000 | 1,660 |
| 2002-08-01 | 166 | 167 | 164 | 164 | 145,000 | 1,640 |
| 2002-07-31 | 169 | 169 | 166 | 167 | 76,000 | 1,670 |
| 2002-07-30 | 170 | 170 | 166 | 168 | 166,000 | 1,680 |
| 2002-07-29 | 166 | 171 | 165 | 165 | 181,000 | 1,650 |
| 2002-07-26 | 171 | 172 | 165 | 165 | 102,000 | 1,650 |
| 2002-07-25 | 174 | 175 | 169 | 169 | 186,000 | 1,690 |
| 2002-07-24 | 169 | 180 | 168 | 180 | 293,000 | 1,800 |
| 2002-07-23 | 169 | 173 | 166 | 170 | 173,000 | 1,700 |
| 2002-07-22 | 165 | 169 | 165 | 167 | 184,000 | 1,670 |
| 2002-07-19 | 168 | 168 | 165 | 165 | 76,000 | 1,650 |
| 2002-07-18 | 166 | 169 | 165 | 165 | 117,000 | 1,650 |
| 2002-07-17 | 165 | 166 | 162 | 165 | 142,000 | 1,650 |
| 2002-07-16 | 166 | 167 | 163 | 163 | 217,000 | 1,630 |
| 2002-07-15 | 171 | 171 | 166 | 166 | 169,000 | 1,660 |
| 2002-07-12 | 170 | 170 | 169 | 169 | 150,000 | 1,690 |
| 2002-07-11 | 172 | 172 | 168 | 168 | 199,000 | 1,680 |
| 2002-07-10 | 172 | 175 | 172 | 173 | 107,000 | 1,730 |
| 2002-07-09 | 175 | 176 | 173 | 175 | 144,000 | 1,750 |
| 2002-07-08 | 179 | 179 | 174 | 176 | 180,000 | 1,760 |
| 2002-07-05 | 174 | 176 | 174 | 175 | 118,000 | 1,750 |
| 2002-07-04 | 177 | 177 | 173 | 175 | 102,000 | 1,750 |
| 2002-07-03 | 172 | 177 | 172 | 175 | 147,000 | 1,750 |
| 2002-07-02 | 174 | 174 | 171 | 172 | 101,000 | 1,720 |
| 2002-07-01 | 170 | 174 | 170 | 174 | 78,000 | 1,740 |
| 2002-06-28 | 170 | 172 | 169 | 172 | 108,000 | 1,720 |
| 2002-06-27 | 169 | 170 | 166 | 167 | 289,000 | 1,670 |
| 2002-06-26 | 171 | 171 | 167 | 167 | 188,000 | 1,670 |
| 2002-06-25 | 170 | 171 | 169 | 170 | 97,000 | 1,700 |
| 2002-06-24 | 169 | 173 | 166 | 172 | 211,000 | 1,720 |
| 2002-06-21 | 167 | 170 | 167 | 170 | 144,000 | 1,700 |
| 2002-06-20 | 165 | 171 | 165 | 169 | 225,000 | 1,690 |
| 2002-06-19 | 171 | 173 | 167 | 167 | 194,000 | 1,670 |
| 2002-06-18 | 172 | 172 | 169 | 170 | 143,000 | 1,700 |
| 2002-06-17 | 173 | 173 | 167 | 169 | 280,000 | 1,690 |
| 2002-06-14 | 180 | 180 | 173 | 173 | 622,000 | 1,730 |
| 2002-06-13 | 178 | 179 | 175 | 176 | 257,000 | 1,760 |
| 2002-06-12 | 181 | 183 | 178 | 178 | 439,000 | 1,780 |
| 2002-06-11 | 179 | 181 | 178 | 180 | 439,000 | 1,800 |
| 2002-06-10 | 177 | 180 | 177 | 178 | 174,000 | 1,780 |
| 2002-06-07 | 178 | 178 | 176 | 178 | 156,000 | 1,780 |
| 2002-06-06 | 182 | 182 | 176 | 176 | 418,000 | 1,760 |
| 2002-06-05 | 181 | 183 | 180 | 181 | 264,000 | 1,810 |
| 2002-06-04 | 184 | 184 | 181 | 181 | 139,000 | 1,810 |
| 2002-06-03 | 185 | 186 | 182 | 183 | 183,000 | 1,830 |
| 2002-05-31 | 181 | 187 | 181 | 184 | 275,000 | 1,840 |
| 2002-05-30 | 182 | 184 | 180 | 182 | 219,000 | 1,820 |
| 2002-05-29 | 189 | 190 | 184 | 184 | 243,000 | 1,840 |
| 2002-05-28 | 187 | 188 | 186 | 188 | 408,000 | 1,880 |
| 2002-05-27 | 184 | 188 | 184 | 186 | 363,000 | 1,860 |
| 2002-05-24 | 183 | 184 | 181 | 183 | 338,000 | 1,830 |
| 2002-05-23 | 183 | 184 | 182 | 183 | 345,000 | 1,830 |
| 2002-05-22 | 181 | 182 | 179 | 181 | 593,000 | 1,810 |
| 2002-05-21 | 177 | 187 | 176 | 181 | 869,000 | 1,810 |
| 2002-05-20 | 176 | 178 | 175 | 177 | 406,000 | 1,770 |
| 2002-05-17 | 173 | 177 | 173 | 174 | 366,000 | 1,740 |
| 2002-05-16 | 172 | 175 | 170 | 175 | 250,000 | 1,750 |
| 2002-05-15 | 173 | 173 | 170 | 170 | 284,000 | 1,700 |
| 2002-05-14 | 174 | 175 | 172 | 173 | 170,000 | 1,730 |
| 2002-05-13 | 174 | 174 | 173 | 173 | 60,000 | 1,730 |
| 2002-05-10 | 174 | 176 | 173 | 175 | 147,000 | 1,750 |
| 2002-05-09 | 175 | 176 | 172 | 173 | 181,000 | 1,730 |
| 2002-05-08 | 174 | 176 | 173 | 175 | 113,000 | 1,750 |
| 2002-05-07 | 174 | 175 | 173 | 173 | 296,000 | 1,730 |
| 2002-05-02 | 176 | 176 | 173 | 174 | 202,000 | 1,740 |
| 2002-05-01 | 177 | 178 | 176 | 176 | 123,000 | 1,760 |
| 2002-04-30 | 178 | 178 | 176 | 176 | 146,000 | 1,760 |
| 2002-04-26 | 181 | 181 | 178 | 178 | 138,000 | 1,780 |
| 2002-04-25 | 181 | 181 | 179 | 179 | 84,000 | 1,790 |
| 2002-04-24 | 180 | 183 | 179 | 179 | 117,000 | 1,790 |
| 2002-04-23 | 182 | 182 | 180 | 180 | 204,000 | 1,800 |
| 2002-04-22 | 182 | 185 | 182 | 183 | 209,000 | 1,830 |
| 2002-04-19 | 182 | 184 | 182 | 183 | 107,000 | 1,830 |
| 2002-04-18 | 180 | 184 | 180 | 182 | 213,000 | 1,820 |
| 2002-04-17 | 179 | 181 | 178 | 181 | 141,000 | 1,810 |
| 2002-04-16 | 177 | 178 | 175 | 177 | 101,000 | 1,770 |
| 2002-04-15 | 177 | 177 | 174 | 177 | 83,000 | 1,770 |
| 2002-04-12 | 179 | 179 | 172 | 177 | 155,000 | 1,770 |
| 2002-04-11 | 183 | 183 | 177 | 177 | 82,000 | 1,770 |
| 2002-04-10 | 178 | 181 | 176 | 181 | 97,000 | 1,810 |
| 2002-04-09 | 184 | 184 | 176 | 178 | 129,000 | 1,780 |
| 2002-04-08 | 185 | 185 | 184 | 184 | 125,000 | 1,840 |
| 2002-04-05 | 182 | 185 | 181 | 183 | 213,000 | 1,830 |
| 2002-04-04 | 176 | 181 | 176 | 181 | 122,000 | 1,810 |
| 2002-04-03 | 175 | 178 | 174 | 177 | 96,000 | 1,770 |
| 2002-04-02 | 174 | 175 | 171 | 175 | 127,000 | 1,750 |
| 2002-04-01 | 180 | 180 | 170 | 171 | 139,000 | 1,710 |
| 2002-03-29 | 178 | 178 | 175 | 175 | 99,000 | 1,750 |
| 2002-03-28 | 180 | 181 | 178 | 178 | 86,000 | 1,780 |
| 2002-03-27 | 182 | 184 | 181 | 184 | 136,000 | 1,840 |
| 2002-03-26 | 181 | 181 | 179 | 181 | 89,000 | 1,810 |
| 2002-03-25 | 182 | 183 | 179 | 182 | 301,000 | 1,820 |
| 2002-03-22 | 185 | 185 | 181 | 182 | 217,000 | 1,820 |
| 2002-03-20 | 185 | 186 | 182 | 185 | 412,000 | 1,850 |
| 2002-03-19 | 185 | 188 | 185 | 188 | 134,000 | 1,880 |
| 2002-03-18 | 187 | 188 | 185 | 185 | 168,000 | 1,850 |
| 2002-03-15 | 189 | 189 | 185 | 185 | 113,000 | 1,850 |
| 2002-03-14 | 187 | 187 | 184 | 184 | 112,000 | 1,840 |
| 2002-03-13 | 190 | 191 | 185 | 185 | 239,000 | 1,850 |
| 2002-03-12 | 193 | 193 | 188 | 191 | 138,000 | 1,910 |
| 2002-03-11 | 188 | 199 | 186 | 193 | 388,000 | 1,930 |
| 2002-03-08 | 184 | 189 | 184 | 185 | 575,000 | 1,850 |
| 2002-03-07 | 187 | 190 | 185 | 189 | 201,000 | 1,890 |
| 2002-03-06 | 187 | 190 | 185 | 187 | 157,000 | 1,870 |
| 2002-03-05 | 191 | 192 | 185 | 188 | 234,000 | 1,880 |
| 2002-03-04 | 187 | 190 | 183 | 189 | 335,000 | 1,890 |
| 2002-03-01 | 181 | 184 | 177 | 184 | 139,000 | 1,840 |
| 2002-02-28 | 180 | 181 | 178 | 181 | 273,000 | 1,810 |
| 2002-02-27 | 175 | 178 | 174 | 178 | 198,000 | 1,780 |
| 2002-02-26 | 176 | 177 | 170 | 175 | 176,000 | 1,750 |
| 2002-02-25 | 179 | 180 | 173 | 175 | 87,000 | 1,750 |
| 2002-02-22 | 175 | 177 | 173 | 177 | 94,000 | 1,770 |
| 2002-02-21 | 174 | 176 | 172 | 176 | 87,000 | 1,760 |
| 2002-02-20 | 173 | 174 | 172 | 174 | 60,000 | 1,740 |
| 2002-02-19 | 176 | 176 | 168 | 175 | 117,000 | 1,750 |
| 2002-02-18 | 174 | 176 | 173 | 176 | 49,000 | 1,760 |
| 2002-02-15 | 182 | 182 | 173 | 176 | 163,000 | 1,760 |
| 2002-02-14 | 175 | 182 | 175 | 178 | 388,000 | 1,780 |
| 2002-02-13 | 170 | 174 | 169 | 174 | 106,000 | 1,740 |
| 2002-02-12 | 170 | 173 | 170 | 170 | 115,000 | 1,700 |
| 2002-02-08 | 166 | 168 | 162 | 168 | 242,000 | 1,680 |
| 2002-02-07 | 163 | 164 | 161 | 162 | 52,000 | 1,620 |
| 2002-02-06 | 163 | 165 | 161 | 165 | 85,000 | 1,650 |
| 2002-02-05 | 166 | 166 | 161 | 163 | 212,000 | 1,630 |
| 2002-02-04 | 169 | 170 | 167 | 168 | 53,000 | 1,680 |
| 2002-02-01 | 172 | 173 | 166 | 171 | 121,000 | 1,710 |
| 2002-01-31 | 165 | 177 | 165 | 173 | 219,000 | 1,730 |
| 2002-01-30 | 167 | 167 | 164 | 166 | 84,000 | 1,660 |
| 2002-01-29 | 170 | 170 | 168 | 168 | 82,000 | 1,680 |
| 2002-01-28 | 171 | 173 | 170 | 170 | 126,000 | 1,700 |
| 2002-01-25 | 169 | 171 | 167 | 169 | 174,000 | 1,690 |
| 2002-01-24 | 169 | 171 | 168 | 170 | 108,000 | 1,700 |
| 2002-01-23 | 166 | 171 | 163 | 169 | 181,000 | 1,690 |
| 2002-01-22 | 169 | 169 | 163 | 166 | 114,000 | 1,660 |
| 2002-01-21 | 163 | 169 | 162 | 169 | 143,000 | 1,690 |
| 2002-01-18 | 161 | 167 | 158 | 167 | 198,000 | 1,670 |
| 2002-01-17 | 159 | 160 | 157 | 158 | 196,000 | 1,580 |
| 2002-01-16 | 158 | 162 | 157 | 157 | 276,000 | 1,570 |
| 2002-01-15 | 163 | 163 | 158 | 158 | 267,000 | 1,580 |
| 2002-01-11 | 168 | 168 | 164 | 164 | 382,000 | 1,640 |
| 2002-01-10 | 170 | 170 | 168 | 168 | 210,000 | 1,680 |
| 2002-01-09 | 170 | 172 | 170 | 171 | 73,000 | 1,710 |
| 2002-01-08 | 176 | 176 | 171 | 173 | 93,000 | 1,730 |
| 2002-01-07 | 174 | 174 | 172 | 173 | 139,000 | 1,730 |
| 2002-01-04 | 169 | 171 | 169 | 170 | 45,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
