1. HOME >
  2. 株価時系列 >
  3. 3106 >
  4. 2004年

3106 クラボウ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023523523323383,0002,330
2004-12-29235235233235232,0002,350
2004-12-28240241232235826,0002,350
2004-12-272372452372411,470,0002,410
2004-12-24234239234237410,0002,370
2004-12-22238238235235348,0002,350
2004-12-21237241234234657,0002,340
2004-12-20236241235237695,0002,370
2004-12-17235237235237206,0002,370
2004-12-16237238233237588,0002,370
2004-12-152302422292362,356,0002,360
2004-12-14225229225229427,0002,290
2004-12-13226228225225518,0002,250
2004-12-10226226223225318,0002,250
2004-12-09224227223227448,0002,270
2004-12-08223226223226187,0002,260
2004-12-07225228224226398,0002,260
2004-12-06226227225225571,0002,250
2004-12-03226228225226431,0002,260
2004-12-02228228225226579,0002,260
2004-12-01226227222226404,0002,260
2004-11-30224226223225278,0002,250
2004-11-29220224220223248,0002,230
2004-11-26222222219219168,0002,190
2004-11-25221223219223288,0002,230
2004-11-24222222219220275,0002,200
2004-11-22222222217218723,0002,180
2004-11-19225226224224204,0002,240
2004-11-18228228224224434,0002,240
2004-11-17226227224225433,0002,250
2004-11-16227227225226227,0002,260
2004-11-15225227225227361,0002,270
2004-11-12225226222225277,0002,250
2004-11-11225227224225317,0002,250
2004-11-10224226223225558,0002,250
2004-11-09221227221225603,0002,250
2004-11-08229229225225212,0002,250
2004-11-05230231228229330,0002,290
2004-11-04225227224227314,0002,270
2004-11-02223224222224120,0002,240
2004-11-01223223222223130,0002,230
2004-10-29224224222223229,0002,230
2004-10-28223224222223137,0002,230
2004-10-27217222216222583,0002,220
2004-10-26218219217217111,0002,170
2004-10-25220222218218188,0002,180
2004-10-22222223221221157,0002,210
2004-10-21224225221223299,0002,230
2004-10-20222222221221157,0002,210
2004-10-19223225222222208,0002,220
2004-10-18224224219223428,0002,230
2004-10-15223223221222162,0002,220
2004-10-14226226223223191,0002,230
2004-10-13227228225226149,0002,260
2004-10-12229230227227188,0002,270
2004-10-08228230228229333,0002,290
2004-10-07227228226227297,0002,270
2004-10-06225227225226436,0002,260
2004-10-05227228225227693,0002,270
2004-10-042302342262301,284,0002,300
2004-10-01221231221230555,0002,300
2004-09-30221227221223211,0002,230
2004-09-29225225220222338,0002,220
2004-09-28230231223224599,0002,240
2004-09-272322342302311,287,0002,310
2004-09-242232352212321,553,0002,320
2004-09-22220223220223608,0002,230
2004-09-21213225213222975,0002,220
2004-09-17216216214214342,0002,140
2004-09-16216216214214306,0002,140
2004-09-15217218216216363,0002,160
2004-09-14216217215216446,0002,160
2004-09-13218220217217391,0002,170
2004-09-10217218216218593,0002,180
2004-09-09219220217217272,0002,170
2004-09-08219221219219392,0002,190
2004-09-07222224219219324,0002,190
2004-09-06220222217222547,0002,220
2004-09-03225225219220595,0002,200
2004-09-02220226220223838,0002,230
2004-09-01216221216219561,0002,190
2004-08-31218219216216361,0002,160
2004-08-30219220218219268,0002,190
2004-08-27218220217219493,0002,190
2004-08-26218219216217500,0002,170
2004-08-25218219216216603,0002,160
2004-08-24216220215220547,0002,200
2004-08-23215216213216421,0002,160
2004-08-20214216212215376,0002,150
2004-08-192182232152162,080,0002,160
2004-08-18212216212216894,0002,160
2004-08-17207213207212702,0002,120
2004-08-16205208202208386,0002,080
2004-08-13203206203205286,0002,050
2004-08-12203207203206206,0002,060
2004-08-11204205202205228,0002,050
2004-08-10198204198203232,0002,030
2004-08-09198199197199151,0001,990
2004-08-0620020119920093,0002,000
2004-08-05203204202202104,0002,020
2004-08-04201202199202191,0002,020
2004-08-03206207201203279,0002,030
2004-08-02205208204208442,0002,080
2004-07-30203204201204144,0002,040
2004-07-29203203201203226,0002,030
2004-07-28203203201203383,0002,030
2004-07-27201202198199426,0001,990
2004-07-26204204200200277,0002,000
2004-07-23204206201205340,0002,050
2004-07-22203204201202289,0002,020
2004-07-21203205201204164,0002,040
2004-07-20200204199202347,0002,020
2004-07-16200203199202126,0002,020
2004-07-15204205201201251,0002,010
2004-07-14204207203204404,0002,040
2004-07-13207208203203159,0002,030
2004-07-12203208200206272,0002,060
2004-07-09199203197203273,0002,030
2004-07-08200201199199154,0001,990
2004-07-07197200193199584,0001,990
2004-07-06201204199199498,0001,990
2004-07-05205205201204314,0002,040
2004-07-02208210206209355,0002,090
2004-07-01209212209211330,0002,110
2004-06-30211213209211397,0002,110
2004-06-29207211206210566,0002,100
2004-06-28205207205206154,0002,060
2004-06-25205207205205228,0002,050
2004-06-24204206204205362,0002,050
2004-06-23207207204204161,0002,040
2004-06-22204207203207340,0002,070
2004-06-21205210205207471,0002,070
2004-06-18207209205206333,0002,060
2004-06-17209210207209287,0002,090
2004-06-16206211206208476,0002,080
2004-06-152142162062061,149,0002,060
2004-06-142092162082131,229,0002,130
2004-06-11205208204208997,0002,080
2004-06-10203207203205698,0002,050
2004-06-09200205199205884,0002,050
2004-06-082002031982001,055,0002,000
2004-06-07198200197200424,0002,000
2004-06-04195199194199700,0001,990
2004-06-031942001941951,982,0001,950
2004-06-02191194191193535,0001,930
2004-06-01188190188190326,0001,900
2004-05-31188189185186195,0001,860
2004-05-28185188184188358,0001,880
2004-05-27183187182184385,0001,840
2004-05-26185185181182249,0001,820
2004-05-25185185181182217,0001,820
2004-05-24186187185185280,0001,850
2004-05-21184188182183256,0001,830
2004-05-20185189183184693,0001,840
2004-05-19179187178186662,0001,860
2004-05-18172180172176676,0001,760
2004-05-17183183173175662,0001,750
2004-05-14178181177181500,0001,810
2004-05-13184184180181495,0001,810
2004-05-12179185177184463,0001,840
2004-05-11170181170177817,0001,770
2004-05-10181181175175979,0001,750
2004-05-07185186183185263,0001,850
2004-05-06187189186187520,0001,870
2004-04-30187189186188384,0001,880
2004-04-28190192188190334,0001,900
2004-04-27191192189190364,0001,900
2004-04-26193193191192366,0001,920
2004-04-23194194192192366,0001,920
2004-04-22194196191191822,0001,910
2004-04-21192194191192744,0001,920
2004-04-20194195191194608,0001,940
2004-04-19200201194195483,0001,950
2004-04-16199204199199471,0001,990
2004-04-152032051982001,417,0002,000
2004-04-141992031982031,102,0002,030
2004-04-131972011952001,325,0002,000
2004-04-12192198191197681,0001,970
2004-04-09193195190192844,0001,920
2004-04-08193197192195710,0001,950
2004-04-071951971931931,198,0001,930
2004-04-061911981901982,272,0001,980
2004-04-051881921861902,138,0001,900
2004-04-021821861811841,787,0001,840
2004-04-01178180177178581,0001,780
2004-03-311791801721761,273,0001,760
2004-03-30182182179179464,0001,790
2004-03-29180182180181714,0001,810
2004-03-261841841801831,275,0001,830
2004-03-251871881831831,430,0001,830
2004-03-24185187184185664,0001,850
2004-03-231831871811851,189,0001,850
2004-03-221831871821862,486,0001,860
2004-03-19181182179182837,0001,820
2004-03-181831861801801,736,0001,800
2004-03-171791811791811,072,0001,810
2004-03-16178181178178544,0001,780
2004-03-151791801751791,079,0001,790
2004-03-12178179176177852,0001,770
2004-03-11178181177180781,0001,800
2004-03-101791811771771,266,0001,770
2004-03-09176179175178771,0001,780
2004-03-08175177175176410,0001,760
2004-03-05177177175176240,0001,760
2004-03-04175177175175374,0001,750
2004-03-031741771731741,631,0001,740
2004-03-02174174170172573,0001,720
2004-03-01172174172173407,0001,730
2004-02-27169172169172471,0001,720
2004-02-26168169167169330,0001,690
2004-02-25168168165166332,0001,660
2004-02-24167168167168310,0001,680
2004-02-23167168166167425,0001,670
2004-02-20165165164164218,0001,640
2004-02-19166166165165155,0001,650
2004-02-18166166164164386,0001,640
2004-02-17165166164165276,0001,650
2004-02-16164165163164176,0001,640
2004-02-13164164162163307,0001,630
2004-02-12165165162162261,0001,620
2004-02-10166166163163376,0001,630
2004-02-09167168164164309,0001,640
2004-02-06167168166166558,0001,660
2004-02-05165166165165301,0001,650
2004-02-04166167165166236,0001,660
2004-02-03168168164166552,0001,660
2004-02-02166167165166235,0001,660
2004-01-30166168165166353,0001,660
2004-01-29165166164164549,0001,640
2004-01-28166168165167275,0001,670
2004-01-27170170166166505,0001,660
2004-01-26169170167168450,0001,680
2004-01-23167171166170955,0001,700
2004-01-22168169165167657,0001,670
2004-01-211621681621672,410,0001,670
2004-01-201661661611622,986,0001,620
2004-01-19167167165165602,0001,650
2004-01-16165166164164336,0001,640
2004-01-15165167164164539,0001,640
2004-01-14164166164164278,0001,640
2004-01-13166167164164366,0001,640
2004-01-09167168165165294,0001,650
2004-01-08163167163167463,0001,670
2004-01-07164165162162311,0001,620
2004-01-06164165162164493,0001,640
2004-01-05162164161163438,0001,630

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株