3106 クラボウ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 160 | 162 | 160 | 161 | 290,000 | 1,610 |
| 2003-12-29 | 160 | 160 | 158 | 159 | 409,000 | 1,590 |
| 2003-12-26 | 156 | 160 | 156 | 160 | 350,000 | 1,600 |
| 2003-12-25 | 157 | 158 | 155 | 157 | 364,000 | 1,570 |
| 2003-12-24 | 157 | 159 | 156 | 156 | 277,000 | 1,560 |
| 2003-12-22 | 158 | 159 | 157 | 159 | 365,000 | 1,590 |
| 2003-12-19 | 159 | 160 | 156 | 157 | 813,000 | 1,570 |
| 2003-12-18 | 160 | 162 | 159 | 159 | 562,000 | 1,590 |
| 2003-12-17 | 160 | 162 | 158 | 162 | 391,000 | 1,620 |
| 2003-12-16 | 160 | 160 | 159 | 159 | 107,000 | 1,590 |
| 2003-12-15 | 163 | 163 | 161 | 161 | 347,000 | 1,610 |
| 2003-12-12 | 161 | 164 | 159 | 160 | 522,000 | 1,600 |
| 2003-12-11 | 159 | 161 | 158 | 161 | 230,000 | 1,610 |
| 2003-12-10 | 160 | 160 | 159 | 159 | 177,000 | 1,590 |
| 2003-12-09 | 160 | 162 | 159 | 162 | 475,000 | 1,620 |
| 2003-12-08 | 163 | 164 | 160 | 160 | 347,000 | 1,600 |
| 2003-12-05 | 163 | 165 | 162 | 163 | 321,000 | 1,630 |
| 2003-12-04 | 163 | 164 | 161 | 162 | 304,000 | 1,620 |
| 2003-12-03 | 164 | 165 | 160 | 163 | 618,000 | 1,630 |
| 2003-12-02 | 168 | 169 | 164 | 164 | 679,000 | 1,640 |
| 2003-12-01 | 169 | 171 | 164 | 165 | 2,448,000 | 1,650 |
| 2003-11-28 | 163 | 163 | 159 | 163 | 331,000 | 1,630 |
| 2003-11-27 | 161 | 165 | 161 | 163 | 157,000 | 1,630 |
| 2003-11-26 | 161 | 162 | 160 | 161 | 105,000 | 1,610 |
| 2003-11-25 | 163 | 165 | 160 | 160 | 111,000 | 1,600 |
| 2003-11-21 | 159 | 161 | 157 | 158 | 126,000 | 1,580 |
| 2003-11-20 | 158 | 160 | 156 | 159 | 243,000 | 1,590 |
| 2003-11-19 | 154 | 157 | 154 | 155 | 234,000 | 1,550 |
| 2003-11-18 | 156 | 160 | 153 | 157 | 449,000 | 1,570 |
| 2003-11-17 | 164 | 165 | 157 | 157 | 639,000 | 1,570 |
| 2003-11-14 | 165 | 167 | 164 | 165 | 227,000 | 1,650 |
| 2003-11-13 | 165 | 166 | 164 | 165 | 216,000 | 1,650 |
| 2003-11-12 | 163 | 165 | 162 | 163 | 376,000 | 1,630 |
| 2003-11-11 | 165 | 167 | 161 | 163 | 655,000 | 1,630 |
| 2003-11-10 | 167 | 168 | 166 | 167 | 289,000 | 1,670 |
| 2003-11-07 | 166 | 168 | 166 | 167 | 219,000 | 1,670 |
| 2003-11-06 | 170 | 170 | 166 | 166 | 303,000 | 1,660 |
| 2003-11-05 | 169 | 171 | 169 | 170 | 206,000 | 1,700 |
| 2003-11-04 | 170 | 172 | 169 | 170 | 211,000 | 1,700 |
| 2003-10-31 | 169 | 170 | 168 | 170 | 470,000 | 1,700 |
| 2003-10-30 | 170 | 172 | 168 | 171 | 417,000 | 1,710 |
| 2003-10-29 | 169 | 170 | 168 | 170 | 257,000 | 1,700 |
| 2003-10-28 | 167 | 169 | 167 | 168 | 231,000 | 1,680 |
| 2003-10-27 | 169 | 169 | 166 | 167 | 455,000 | 1,670 |
| 2003-10-24 | 168 | 170 | 166 | 167 | 339,000 | 1,670 |
| 2003-10-23 | 172 | 173 | 167 | 167 | 635,000 | 1,670 |
| 2003-10-22 | 176 | 176 | 173 | 176 | 613,000 | 1,760 |
| 2003-10-21 | 178 | 180 | 176 | 176 | 700,000 | 1,760 |
| 2003-10-20 | 176 | 178 | 175 | 177 | 516,000 | 1,770 |
| 2003-10-17 | 177 | 180 | 175 | 180 | 527,000 | 1,800 |
| 2003-10-16 | 177 | 178 | 175 | 178 | 534,000 | 1,780 |
| 2003-10-15 | 177 | 178 | 176 | 178 | 472,000 | 1,780 |
| 2003-10-14 | 179 | 180 | 177 | 179 | 581,000 | 1,790 |
| 2003-10-10 | 174 | 182 | 173 | 181 | 2,500,000 | 1,810 |
| 2003-10-09 | 171 | 174 | 171 | 174 | 346,000 | 1,740 |
| 2003-10-08 | 171 | 174 | 171 | 172 | 372,000 | 1,720 |
| 2003-10-07 | 173 | 173 | 171 | 173 | 502,000 | 1,730 |
| 2003-10-06 | 175 | 175 | 171 | 173 | 544,000 | 1,730 |
| 2003-10-03 | 169 | 175 | 168 | 175 | 1,746,000 | 1,750 |
| 2003-10-02 | 165 | 169 | 165 | 169 | 622,000 | 1,690 |
| 2003-10-01 | 165 | 168 | 165 | 165 | 368,000 | 1,650 |
| 2003-09-30 | 164 | 166 | 164 | 166 | 146,000 | 1,660 |
| 2003-09-29 | 164 | 165 | 163 | 163 | 163,000 | 1,630 |
| 2003-09-26 | 165 | 166 | 163 | 164 | 328,000 | 1,640 |
| 2003-09-25 | 167 | 167 | 163 | 165 | 503,000 | 1,650 |
| 2003-09-24 | 169 | 170 | 166 | 167 | 505,000 | 1,670 |
| 2003-09-22 | 171 | 171 | 168 | 169 | 590,000 | 1,690 |
| 2003-09-19 | 173 | 173 | 170 | 171 | 626,000 | 1,710 |
| 2003-09-18 | 171 | 172 | 170 | 170 | 283,000 | 1,700 |
| 2003-09-17 | 173 | 174 | 170 | 170 | 1,125,000 | 1,700 |
| 2003-09-16 | 169 | 171 | 168 | 170 | 765,000 | 1,700 |
| 2003-09-12 | 168 | 169 | 167 | 168 | 812,000 | 1,680 |
| 2003-09-11 | 167 | 168 | 166 | 166 | 417,000 | 1,660 |
| 2003-09-10 | 169 | 169 | 167 | 167 | 449,000 | 1,670 |
| 2003-09-09 | 166 | 168 | 165 | 168 | 764,000 | 1,680 |
| 2003-09-08 | 165 | 167 | 163 | 165 | 657,000 | 1,650 |
| 2003-09-05 | 166 | 168 | 165 | 166 | 393,000 | 1,660 |
| 2003-09-04 | 167 | 168 | 165 | 165 | 576,000 | 1,650 |
| 2003-09-03 | 169 | 170 | 167 | 167 | 701,000 | 1,670 |
| 2003-09-02 | 173 | 173 | 168 | 169 | 1,086,000 | 1,690 |
| 2003-09-01 | 168 | 172 | 168 | 172 | 1,335,000 | 1,720 |
| 2003-08-29 | 169 | 169 | 166 | 166 | 1,405,000 | 1,660 |
| 2003-08-28 | 168 | 171 | 166 | 166 | 1,451,000 | 1,660 |
| 2003-08-27 | 170 | 171 | 168 | 168 | 1,235,000 | 1,680 |
| 2003-08-26 | 171 | 172 | 166 | 170 | 3,559,000 | 1,700 |
| 2003-08-25 | 164 | 172 | 164 | 170 | 2,927,000 | 1,700 |
| 2003-08-22 | 165 | 166 | 163 | 164 | 1,597,000 | 1,640 |
| 2003-08-21 | 164 | 167 | 162 | 165 | 1,842,000 | 1,650 |
| 2003-08-20 | 163 | 166 | 161 | 164 | 2,104,000 | 1,640 |
| 2003-08-19 | 164 | 164 | 161 | 162 | 1,522,000 | 1,620 |
| 2003-08-18 | 157 | 163 | 156 | 161 | 2,159,000 | 1,610 |
| 2003-08-15 | 157 | 157 | 153 | 155 | 1,874,000 | 1,550 |
| 2003-08-14 | 154 | 157 | 153 | 156 | 3,984,000 | 1,560 |
| 2003-08-13 | 152 | 153 | 150 | 152 | 1,089,000 | 1,520 |
| 2003-08-12 | 155 | 155 | 150 | 151 | 1,378,000 | 1,510 |
| 2003-08-11 | 156 | 156 | 154 | 155 | 656,000 | 1,550 |
| 2003-08-08 | 156 | 158 | 156 | 156 | 474,000 | 1,560 |
| 2003-08-07 | 158 | 158 | 156 | 157 | 830,000 | 1,570 |
| 2003-08-06 | 157 | 159 | 156 | 157 | 781,000 | 1,570 |
| 2003-08-05 | 159 | 159 | 156 | 158 | 683,000 | 1,580 |
| 2003-08-04 | 159 | 160 | 157 | 157 | 914,000 | 1,570 |
| 2003-08-01 | 159 | 159 | 157 | 158 | 521,000 | 1,580 |
| 2003-07-31 | 157 | 158 | 156 | 156 | 477,000 | 1,560 |
| 2003-07-30 | 160 | 160 | 157 | 157 | 509,000 | 1,570 |
| 2003-07-29 | 162 | 163 | 159 | 159 | 721,000 | 1,590 |
| 2003-07-28 | 159 | 162 | 158 | 162 | 690,000 | 1,620 |
| 2003-07-25 | 159 | 159 | 157 | 158 | 1,310,000 | 1,580 |
| 2003-07-24 | 159 | 162 | 157 | 161 | 3,039,000 | 1,610 |
| 2003-07-23 | 157 | 157 | 155 | 156 | 2,040,000 | 1,560 |
| 2003-07-22 | 158 | 158 | 156 | 156 | 1,147,000 | 1,560 |
| 2003-07-18 | 157 | 159 | 154 | 156 | 2,594,000 | 1,560 |
| 2003-07-17 | 161 | 163 | 157 | 159 | 872,000 | 1,590 |
| 2003-07-16 | 167 | 167 | 162 | 162 | 1,205,000 | 1,620 |
| 2003-07-15 | 176 | 176 | 169 | 170 | 801,000 | 1,700 |
| 2003-07-14 | 178 | 180 | 173 | 175 | 871,000 | 1,750 |
| 2003-07-11 | 179 | 179 | 175 | 175 | 674,000 | 1,750 |
| 2003-07-10 | 179 | 181 | 177 | 179 | 1,109,000 | 1,790 |
| 2003-07-09 | 180 | 181 | 177 | 178 | 823,000 | 1,780 |
| 2003-07-08 | 185 | 186 | 180 | 181 | 912,000 | 1,810 |
| 2003-07-07 | 186 | 189 | 182 | 184 | 2,869,000 | 1,840 |
| 2003-07-04 | 175 | 183 | 172 | 182 | 899,000 | 1,820 |
| 2003-07-03 | 181 | 182 | 176 | 176 | 1,182,000 | 1,760 |
| 2003-07-02 | 181 | 183 | 176 | 178 | 1,695,000 | 1,780 |
| 2003-07-01 | 178 | 180 | 176 | 177 | 763,000 | 1,770 |
| 2003-06-30 | 181 | 181 | 176 | 176 | 333,000 | 1,760 |
| 2003-06-27 | 183 | 184 | 177 | 178 | 827,000 | 1,780 |
| 2003-06-26 | 176 | 183 | 176 | 180 | 3,718,000 | 1,800 |
| 2003-06-25 | 172 | 172 | 169 | 170 | 538,000 | 1,700 |
| 2003-06-24 | 173 | 175 | 170 | 170 | 586,000 | 1,700 |
| 2003-06-23 | 174 | 176 | 171 | 172 | 546,000 | 1,720 |
| 2003-06-20 | 168 | 175 | 168 | 173 | 786,000 | 1,730 |
| 2003-06-19 | 167 | 171 | 166 | 170 | 445,000 | 1,700 |
| 2003-06-18 | 167 | 170 | 165 | 165 | 438,000 | 1,650 |
| 2003-06-17 | 174 | 174 | 165 | 165 | 788,000 | 1,650 |
| 2003-06-16 | 177 | 177 | 169 | 172 | 506,000 | 1,720 |
| 2003-06-13 | 169 | 179 | 168 | 177 | 1,745,000 | 1,770 |
| 2003-06-12 | 169 | 171 | 168 | 168 | 364,000 | 1,680 |
| 2003-06-11 | 172 | 172 | 168 | 168 | 670,000 | 1,680 |
| 2003-06-10 | 166 | 173 | 165 | 171 | 1,269,000 | 1,710 |
| 2003-06-09 | 166 | 167 | 165 | 166 | 272,000 | 1,660 |
| 2003-06-06 | 163 | 170 | 163 | 167 | 2,224,000 | 1,670 |
| 2003-06-05 | 160 | 162 | 158 | 160 | 461,000 | 1,600 |
| 2003-06-04 | 159 | 160 | 157 | 157 | 241,000 | 1,570 |
| 2003-06-03 | 158 | 159 | 157 | 158 | 192,000 | 1,580 |
| 2003-06-02 | 159 | 160 | 158 | 158 | 156,000 | 1,580 |
| 2003-05-30 | 159 | 160 | 158 | 158 | 250,000 | 1,580 |
| 2003-05-29 | 159 | 160 | 158 | 159 | 340,000 | 1,590 |
| 2003-05-28 | 157 | 158 | 156 | 158 | 155,000 | 1,580 |
| 2003-05-27 | 159 | 159 | 156 | 156 | 322,000 | 1,560 |
| 2003-05-26 | 160 | 160 | 157 | 158 | 147,000 | 1,580 |
| 2003-05-23 | 157 | 159 | 156 | 158 | 322,000 | 1,580 |
| 2003-05-22 | 157 | 159 | 155 | 156 | 180,000 | 1,560 |
| 2003-05-21 | 156 | 158 | 155 | 157 | 148,000 | 1,570 |
| 2003-05-20 | 154 | 160 | 154 | 156 | 302,000 | 1,560 |
| 2003-05-19 | 160 | 160 | 153 | 154 | 527,000 | 1,540 |
| 2003-05-16 | 163 | 164 | 157 | 160 | 565,000 | 1,600 |
| 2003-05-15 | 161 | 166 | 160 | 166 | 1,281,000 | 1,660 |
| 2003-05-14 | 160 | 161 | 159 | 159 | 212,000 | 1,590 |
| 2003-05-13 | 160 | 166 | 157 | 159 | 1,217,000 | 1,590 |
| 2003-05-12 | 161 | 161 | 158 | 161 | 290,000 | 1,610 |
| 2003-05-09 | 157 | 161 | 153 | 161 | 819,000 | 1,610 |
| 2003-05-08 | 156 | 162 | 156 | 159 | 1,050,000 | 1,590 |
| 2003-05-07 | 154 | 155 | 151 | 153 | 188,000 | 1,530 |
| 2003-05-06 | 155 | 157 | 155 | 156 | 129,000 | 1,560 |
| 2003-05-02 | 157 | 157 | 153 | 155 | 113,000 | 1,550 |
| 2003-05-01 | 155 | 158 | 154 | 157 | 351,000 | 1,570 |
| 2003-04-30 | 155 | 158 | 155 | 155 | 292,000 | 1,550 |
| 2003-04-28 | 155 | 156 | 153 | 154 | 138,000 | 1,540 |
| 2003-04-25 | 152 | 157 | 151 | 155 | 334,000 | 1,550 |
| 2003-04-24 | 153 | 154 | 151 | 152 | 106,000 | 1,520 |
| 2003-04-23 | 155 | 155 | 150 | 150 | 217,000 | 1,500 |
| 2003-04-22 | 156 | 156 | 151 | 152 | 297,000 | 1,520 |
| 2003-04-21 | 152 | 158 | 152 | 158 | 400,000 | 1,580 |
| 2003-04-18 | 151 | 153 | 150 | 152 | 195,000 | 1,520 |
| 2003-04-17 | 149 | 151 | 148 | 150 | 163,000 | 1,500 |
| 2003-04-16 | 149 | 151 | 147 | 150 | 375,000 | 1,500 |
| 2003-04-15 | 148 | 150 | 146 | 150 | 142,000 | 1,500 |
| 2003-04-14 | 146 | 147 | 144 | 146 | 146,000 | 1,460 |
| 2003-04-11 | 146 | 147 | 144 | 146 | 237,000 | 1,460 |
| 2003-04-10 | 150 | 151 | 145 | 147 | 362,000 | 1,470 |
| 2003-04-09 | 153 | 154 | 149 | 150 | 230,000 | 1,500 |
| 2003-04-08 | 153 | 156 | 151 | 155 | 383,000 | 1,550 |
| 2003-04-07 | 149 | 153 | 149 | 153 | 241,000 | 1,530 |
| 2003-04-04 | 150 | 150 | 146 | 149 | 266,000 | 1,490 |
| 2003-04-03 | 152 | 152 | 147 | 147 | 213,000 | 1,470 |
| 2003-04-02 | 151 | 151 | 147 | 151 | 272,000 | 1,510 |
| 2003-04-01 | 146 | 150 | 145 | 149 | 240,000 | 1,490 |
| 2003-03-31 | 153 | 155 | 149 | 149 | 207,000 | 1,490 |
| 2003-03-28 | 154 | 155 | 152 | 155 | 230,000 | 1,550 |
| 2003-03-27 | 151 | 154 | 150 | 154 | 136,000 | 1,540 |
| 2003-03-26 | 151 | 152 | 149 | 151 | 269,000 | 1,510 |
| 2003-03-25 | 153 | 155 | 153 | 155 | 417,000 | 1,550 |
| 2003-03-24 | 153 | 156 | 152 | 155 | 376,000 | 1,550 |
| 2003-03-20 | 148 | 152 | 146 | 152 | 393,000 | 1,520 |
| 2003-03-19 | 144 | 146 | 141 | 145 | 331,000 | 1,450 |
| 2003-03-18 | 149 | 149 | 144 | 144 | 244,000 | 1,440 |
| 2003-03-17 | 145 | 145 | 143 | 143 | 324,000 | 1,430 |
| 2003-03-14 | 148 | 149 | 145 | 145 | 699,000 | 1,450 |
| 2003-03-13 | 150 | 151 | 146 | 146 | 267,000 | 1,460 |
| 2003-03-12 | 150 | 151 | 146 | 146 | 187,000 | 1,460 |
| 2003-03-11 | 149 | 152 | 147 | 149 | 432,000 | 1,490 |
| 2003-03-10 | 146 | 150 | 145 | 150 | 317,000 | 1,500 |
| 2003-03-07 | 156 | 157 | 150 | 150 | 399,000 | 1,500 |
| 2003-03-06 | 158 | 167 | 156 | 159 | 2,178,000 | 1,590 |
| 2003-03-05 | 153 | 156 | 150 | 155 | 474,000 | 1,550 |
| 2003-03-04 | 154 | 156 | 152 | 154 | 325,000 | 1,540 |
| 2003-03-03 | 147 | 157 | 147 | 157 | 469,000 | 1,570 |
| 2003-02-28 | 148 | 149 | 146 | 149 | 112,000 | 1,490 |
| 2003-02-27 | 145 | 148 | 144 | 148 | 137,000 | 1,480 |
| 2003-02-26 | 145 | 146 | 143 | 144 | 108,000 | 1,440 |
| 2003-02-25 | 146 | 148 | 143 | 144 | 154,000 | 1,440 |
| 2003-02-24 | 151 | 152 | 147 | 147 | 216,000 | 1,470 |
| 2003-02-21 | 149 | 153 | 147 | 151 | 283,000 | 1,510 |
| 2003-02-20 | 154 | 154 | 149 | 149 | 389,000 | 1,490 |
| 2003-02-19 | 153 | 155 | 151 | 152 | 416,000 | 1,520 |
| 2003-02-18 | 154 | 154 | 151 | 151 | 509,000 | 1,510 |
| 2003-02-17 | 154 | 156 | 152 | 153 | 716,000 | 1,530 |
| 2003-02-14 | 149 | 153 | 148 | 152 | 598,000 | 1,520 |
| 2003-02-13 | 149 | 150 | 148 | 149 | 632,000 | 1,490 |
| 2003-02-12 | 146 | 148 | 144 | 146 | 571,000 | 1,460 |
| 2003-02-10 | 149 | 149 | 142 | 144 | 719,000 | 1,440 |
| 2003-02-07 | 147 | 149 | 146 | 147 | 310,000 | 1,470 |
| 2003-02-06 | 146 | 153 | 144 | 148 | 742,000 | 1,480 |
| 2003-02-05 | 142 | 148 | 142 | 144 | 242,000 | 1,440 |
| 2003-02-04 | 144 | 145 | 143 | 143 | 111,000 | 1,430 |
| 2003-02-03 | 142 | 145 | 139 | 145 | 84,000 | 1,450 |
| 2003-01-31 | 141 | 141 | 138 | 138 | 160,000 | 1,380 |
| 2003-01-30 | 140 | 143 | 140 | 140 | 118,000 | 1,400 |
| 2003-01-29 | 143 | 144 | 140 | 140 | 107,000 | 1,400 |
| 2003-01-28 | 143 | 144 | 141 | 142 | 146,000 | 1,420 |
| 2003-01-27 | 143 | 145 | 141 | 143 | 182,000 | 1,430 |
| 2003-01-24 | 146 | 147 | 143 | 143 | 100,000 | 1,430 |
| 2003-01-23 | 144 | 148 | 144 | 146 | 169,000 | 1,460 |
| 2003-01-22 | 150 | 150 | 144 | 144 | 206,000 | 1,440 |
| 2003-01-21 | 145 | 149 | 144 | 148 | 380,000 | 1,480 |
| 2003-01-20 | 142 | 145 | 142 | 145 | 209,000 | 1,450 |
| 2003-01-17 | 139 | 144 | 138 | 141 | 277,000 | 1,410 |
| 2003-01-16 | 138 | 140 | 136 | 140 | 162,000 | 1,400 |
| 2003-01-15 | 136 | 140 | 136 | 139 | 203,000 | 1,390 |
| 2003-01-14 | 134 | 135 | 132 | 135 | 126,000 | 1,350 |
| 2003-01-10 | 132 | 134 | 131 | 133 | 69,000 | 1,330 |
| 2003-01-09 | 132 | 133 | 131 | 132 | 96,000 | 1,320 |
| 2003-01-08 | 131 | 134 | 131 | 133 | 58,000 | 1,330 |
| 2003-01-07 | 138 | 138 | 133 | 133 | 148,000 | 1,330 |
| 2003-01-06 | 134 | 137 | 134 | 137 | 48,000 | 1,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
