3106 クラボウ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 444 | 444 | 437 | 442 | 242,000 | 4,420 |
| 2005-12-29 | 441 | 454 | 438 | 445 | 479,000 | 4,450 |
| 2005-12-28 | 431 | 441 | 431 | 440 | 436,000 | 4,400 |
| 2005-12-27 | 445 | 447 | 436 | 436 | 750,000 | 4,360 |
| 2005-12-26 | 431 | 453 | 428 | 443 | 1,635,000 | 4,430 |
| 2005-12-22 | 406 | 439 | 406 | 428 | 2,750,000 | 4,280 |
| 2005-12-21 | 404 | 408 | 400 | 402 | 347,000 | 4,020 |
| 2005-12-20 | 403 | 406 | 396 | 403 | 960,000 | 4,030 |
| 2005-12-19 | 409 | 418 | 403 | 408 | 458,000 | 4,080 |
| 2005-12-16 | 407 | 417 | 405 | 409 | 666,000 | 4,090 |
| 2005-12-15 | 403 | 417 | 397 | 412 | 1,219,000 | 4,120 |
| 2005-12-14 | 419 | 421 | 400 | 407 | 655,000 | 4,070 |
| 2005-12-13 | 427 | 427 | 410 | 416 | 1,244,000 | 4,160 |
| 2005-12-12 | 397 | 406 | 393 | 402 | 1,031,000 | 4,020 |
| 2005-12-09 | 393 | 396 | 389 | 392 | 668,000 | 3,920 |
| 2005-12-08 | 395 | 397 | 384 | 390 | 524,000 | 3,900 |
| 2005-12-07 | 398 | 400 | 396 | 398 | 458,000 | 3,980 |
| 2005-12-06 | 400 | 408 | 395 | 399 | 992,000 | 3,990 |
| 2005-12-05 | 395 | 400 | 393 | 400 | 859,000 | 4,000 |
| 2005-12-02 | 392 | 394 | 387 | 392 | 490,000 | 3,920 |
| 2005-12-01 | 376 | 395 | 376 | 392 | 688,000 | 3,920 |
| 2005-11-30 | 379 | 386 | 378 | 381 | 534,000 | 3,810 |
| 2005-11-29 | 373 | 381 | 373 | 380 | 736,000 | 3,800 |
| 2005-11-28 | 375 | 379 | 372 | 375 | 326,000 | 3,750 |
| 2005-11-25 | 371 | 375 | 369 | 372 | 558,000 | 3,720 |
| 2005-11-24 | 378 | 384 | 371 | 380 | 994,000 | 3,800 |
| 2005-11-22 | 381 | 381 | 374 | 381 | 598,000 | 3,810 |
| 2005-11-21 | 387 | 387 | 378 | 378 | 714,000 | 3,780 |
| 2005-11-18 | 374 | 380 | 370 | 379 | 947,000 | 3,790 |
| 2005-11-17 | 370 | 374 | 368 | 369 | 511,000 | 3,690 |
| 2005-11-16 | 373 | 373 | 361 | 367 | 772,000 | 3,670 |
| 2005-11-15 | 380 | 380 | 373 | 373 | 314,000 | 3,730 |
| 2005-11-14 | 385 | 388 | 380 | 380 | 948,000 | 3,800 |
| 2005-11-11 | 381 | 387 | 375 | 375 | 1,469,000 | 3,750 |
| 2005-11-10 | 375 | 375 | 368 | 371 | 503,000 | 3,710 |
| 2005-11-09 | 380 | 381 | 376 | 376 | 732,000 | 3,760 |
| 2005-11-08 | 384 | 386 | 378 | 379 | 953,000 | 3,790 |
| 2005-11-07 | 395 | 396 | 385 | 389 | 353,000 | 3,890 |
| 2005-11-04 | 396 | 400 | 391 | 394 | 539,000 | 3,940 |
| 2005-11-02 | 403 | 403 | 392 | 395 | 707,000 | 3,950 |
| 2005-11-01 | 394 | 405 | 390 | 403 | 557,000 | 4,030 |
| 2005-10-31 | 382 | 399 | 379 | 393 | 1,048,000 | 3,930 |
| 2005-10-28 | 373 | 382 | 367 | 377 | 1,328,000 | 3,770 |
| 2005-10-27 | 379 | 383 | 376 | 377 | 929,000 | 3,770 |
| 2005-10-26 | 378 | 386 | 376 | 383 | 726,000 | 3,830 |
| 2005-10-25 | 378 | 390 | 378 | 380 | 986,000 | 3,800 |
| 2005-10-24 | 381 | 384 | 371 | 381 | 2,291,000 | 3,810 |
| 2005-10-21 | 377 | 394 | 374 | 389 | 5,250,000 | 3,890 |
| 2005-10-20 | 353 | 397 | 353 | 387 | 12,863,000 | 3,870 |
| 2005-10-19 | 342 | 353 | 340 | 353 | 1,310,000 | 3,530 |
| 2005-10-18 | 338 | 354 | 337 | 345 | 3,675,000 | 3,450 |
| 2005-10-17 | 314 | 330 | 311 | 328 | 841,000 | 3,280 |
| 2005-10-14 | 314 | 317 | 313 | 316 | 411,000 | 3,160 |
| 2005-10-13 | 312 | 317 | 312 | 314 | 359,000 | 3,140 |
| 2005-10-12 | 316 | 318 | 313 | 314 | 483,000 | 3,140 |
| 2005-10-11 | 314 | 318 | 309 | 317 | 299,000 | 3,170 |
| 2005-10-07 | 305 | 312 | 304 | 309 | 285,000 | 3,090 |
| 2005-10-06 | 312 | 316 | 306 | 306 | 500,000 | 3,060 |
| 2005-10-05 | 316 | 327 | 315 | 319 | 394,000 | 3,190 |
| 2005-10-04 | 318 | 320 | 316 | 319 | 310,000 | 3,190 |
| 2005-10-03 | 316 | 322 | 313 | 321 | 371,000 | 3,210 |
| 2005-09-30 | 324 | 326 | 316 | 316 | 561,000 | 3,160 |
| 2005-09-29 | 317 | 327 | 312 | 327 | 760,000 | 3,270 |
| 2005-09-28 | 308 | 317 | 307 | 312 | 520,000 | 3,120 |
| 2005-09-27 | 310 | 310 | 307 | 307 | 472,000 | 3,070 |
| 2005-09-26 | 313 | 314 | 308 | 309 | 602,000 | 3,090 |
| 2005-09-22 | 300 | 310 | 299 | 309 | 670,000 | 3,090 |
| 2005-09-21 | 302 | 302 | 298 | 302 | 392,000 | 3,020 |
| 2005-09-20 | 297 | 302 | 295 | 301 | 839,000 | 3,010 |
| 2005-09-16 | 296 | 298 | 292 | 294 | 805,000 | 2,940 |
| 2005-09-15 | 295 | 299 | 294 | 298 | 284,000 | 2,980 |
| 2005-09-14 | 297 | 298 | 295 | 295 | 324,000 | 2,950 |
| 2005-09-13 | 298 | 299 | 297 | 299 | 230,000 | 2,990 |
| 2005-09-12 | 303 | 303 | 296 | 297 | 573,000 | 2,970 |
| 2005-09-09 | 291 | 299 | 290 | 298 | 1,217,000 | 2,980 |
| 2005-09-08 | 291 | 293 | 289 | 289 | 214,000 | 2,890 |
| 2005-09-07 | 295 | 295 | 292 | 293 | 177,000 | 2,930 |
| 2005-09-06 | 296 | 298 | 293 | 293 | 299,000 | 2,930 |
| 2005-09-05 | 295 | 297 | 294 | 295 | 221,000 | 2,950 |
| 2005-09-02 | 294 | 296 | 294 | 295 | 195,000 | 2,950 |
| 2005-09-01 | 297 | 297 | 294 | 294 | 287,000 | 2,940 |
| 2005-08-31 | 295 | 297 | 293 | 297 | 354,000 | 2,970 |
| 2005-08-30 | 294 | 296 | 292 | 294 | 309,000 | 2,940 |
| 2005-08-29 | 291 | 294 | 290 | 292 | 244,000 | 2,920 |
| 2005-08-26 | 291 | 293 | 289 | 292 | 223,000 | 2,920 |
| 2005-08-25 | 289 | 290 | 288 | 290 | 176,000 | 2,900 |
| 2005-08-24 | 292 | 293 | 290 | 291 | 171,000 | 2,910 |
| 2005-08-23 | 290 | 292 | 289 | 292 | 382,000 | 2,920 |
| 2005-08-22 | 291 | 293 | 290 | 292 | 397,000 | 2,920 |
| 2005-08-19 | 290 | 292 | 289 | 291 | 242,000 | 2,910 |
| 2005-08-18 | 292 | 293 | 290 | 291 | 162,000 | 2,910 |
| 2005-08-17 | 291 | 292 | 291 | 291 | 124,000 | 2,910 |
| 2005-08-16 | 291 | 292 | 290 | 291 | 274,000 | 2,910 |
| 2005-08-15 | 294 | 294 | 290 | 290 | 247,000 | 2,900 |
| 2005-08-12 | 292 | 293 | 292 | 293 | 235,000 | 2,930 |
| 2005-08-11 | 294 | 294 | 290 | 292 | 364,000 | 2,920 |
| 2005-08-10 | 295 | 295 | 292 | 295 | 611,000 | 2,950 |
| 2005-08-09 | 287 | 298 | 285 | 292 | 1,365,000 | 2,920 |
| 2005-08-08 | 276 | 294 | 273 | 287 | 646,000 | 2,870 |
| 2005-08-05 | 278 | 281 | 276 | 276 | 278,000 | 2,760 |
| 2005-08-04 | 285 | 289 | 279 | 281 | 470,000 | 2,810 |
| 2005-08-03 | 287 | 290 | 287 | 288 | 301,000 | 2,880 |
| 2005-08-02 | 294 | 294 | 289 | 289 | 283,000 | 2,890 |
| 2005-08-01 | 295 | 298 | 294 | 294 | 260,000 | 2,940 |
| 2005-07-29 | 297 | 299 | 291 | 292 | 931,000 | 2,920 |
| 2005-07-28 | 289 | 290 | 287 | 288 | 329,000 | 2,880 |
| 2005-07-27 | 294 | 296 | 293 | 294 | 463,000 | 2,940 |
| 2005-07-26 | 286 | 293 | 286 | 293 | 322,000 | 2,930 |
| 2005-07-25 | 284 | 289 | 284 | 287 | 346,000 | 2,870 |
| 2005-07-22 | 287 | 289 | 283 | 284 | 209,000 | 2,840 |
| 2005-07-21 | 282 | 293 | 282 | 290 | 907,000 | 2,900 |
| 2005-07-20 | 282 | 285 | 280 | 285 | 405,000 | 2,850 |
| 2005-07-19 | 278 | 281 | 277 | 281 | 152,000 | 2,810 |
| 2005-07-15 | 279 | 286 | 278 | 281 | 664,000 | 2,810 |
| 2005-07-14 | 276 | 278 | 275 | 276 | 212,000 | 2,760 |
| 2005-07-13 | 276 | 276 | 274 | 276 | 177,000 | 2,760 |
| 2005-07-12 | 274 | 277 | 274 | 275 | 140,000 | 2,750 |
| 2005-07-11 | 275 | 277 | 275 | 275 | 158,000 | 2,750 |
| 2005-07-08 | 275 | 277 | 274 | 274 | 293,000 | 2,740 |
| 2005-07-07 | 276 | 278 | 275 | 277 | 167,000 | 2,770 |
| 2005-07-06 | 276 | 277 | 275 | 277 | 196,000 | 2,770 |
| 2005-07-05 | 278 | 279 | 276 | 276 | 172,000 | 2,760 |
| 2005-07-04 | 278 | 279 | 276 | 279 | 192,000 | 2,790 |
| 2005-07-01 | 277 | 278 | 276 | 276 | 167,000 | 2,760 |
| 2005-06-30 | 278 | 279 | 276 | 276 | 260,000 | 2,760 |
| 2005-06-29 | 275 | 278 | 274 | 277 | 222,000 | 2,770 |
| 2005-06-28 | 272 | 275 | 271 | 275 | 147,000 | 2,750 |
| 2005-06-27 | 271 | 272 | 270 | 271 | 201,000 | 2,710 |
| 2005-06-24 | 273 | 274 | 271 | 273 | 210,000 | 2,730 |
| 2005-06-23 | 275 | 277 | 273 | 277 | 193,000 | 2,770 |
| 2005-06-22 | 276 | 277 | 274 | 275 | 227,000 | 2,750 |
| 2005-06-21 | 278 | 278 | 276 | 278 | 112,000 | 2,780 |
| 2005-06-20 | 278 | 280 | 276 | 277 | 225,000 | 2,770 |
| 2005-06-17 | 275 | 279 | 275 | 276 | 637,000 | 2,760 |
| 2005-06-16 | 275 | 275 | 271 | 272 | 281,000 | 2,720 |
| 2005-06-15 | 270 | 275 | 270 | 274 | 861,000 | 2,740 |
| 2005-06-14 | 269 | 271 | 267 | 269 | 301,000 | 2,690 |
| 2005-06-13 | 268 | 271 | 267 | 267 | 243,000 | 2,670 |
| 2005-06-10 | 269 | 271 | 266 | 269 | 718,000 | 2,690 |
| 2005-06-09 | 264 | 269 | 264 | 267 | 601,000 | 2,670 |
| 2005-06-08 | 264 | 264 | 261 | 262 | 301,000 | 2,620 |
| 2005-06-07 | 265 | 265 | 261 | 263 | 278,000 | 2,630 |
| 2005-06-06 | 263 | 265 | 263 | 264 | 255,000 | 2,640 |
| 2005-06-03 | 267 | 267 | 261 | 265 | 1,054,000 | 2,650 |
| 2005-06-02 | 267 | 272 | 264 | 271 | 713,000 | 2,710 |
| 2005-06-01 | 264 | 269 | 264 | 268 | 573,000 | 2,680 |
| 2005-05-31 | 262 | 263 | 260 | 263 | 229,000 | 2,630 |
| 2005-05-30 | 260 | 262 | 258 | 262 | 347,000 | 2,620 |
| 2005-05-27 | 258 | 259 | 255 | 258 | 409,000 | 2,580 |
| 2005-05-26 | 259 | 261 | 255 | 256 | 288,000 | 2,560 |
| 2005-05-25 | 261 | 262 | 260 | 260 | 219,000 | 2,600 |
| 2005-05-24 | 264 | 265 | 262 | 263 | 381,000 | 2,630 |
| 2005-05-23 | 260 | 263 | 257 | 263 | 399,000 | 2,630 |
| 2005-05-20 | 267 | 267 | 260 | 261 | 455,000 | 2,610 |
| 2005-05-19 | 269 | 269 | 260 | 263 | 785,000 | 2,630 |
| 2005-05-18 | 266 | 269 | 261 | 267 | 246,000 | 2,670 |
| 2005-05-17 | 269 | 272 | 266 | 266 | 285,000 | 2,660 |
| 2005-05-16 | 271 | 274 | 269 | 272 | 314,000 | 2,720 |
| 2005-05-13 | 275 | 277 | 273 | 273 | 478,000 | 2,730 |
| 2005-05-12 | 273 | 277 | 273 | 277 | 198,000 | 2,770 |
| 2005-05-11 | 271 | 277 | 269 | 275 | 650,000 | 2,750 |
| 2005-05-10 | 272 | 274 | 270 | 271 | 355,000 | 2,710 |
| 2005-05-09 | 272 | 273 | 270 | 273 | 259,000 | 2,730 |
| 2005-05-06 | 275 | 275 | 270 | 271 | 292,000 | 2,710 |
| 2005-05-02 | 265 | 271 | 264 | 271 | 215,000 | 2,710 |
| 2005-04-28 | 261 | 266 | 261 | 265 | 213,000 | 2,650 |
| 2005-04-27 | 260 | 264 | 258 | 263 | 334,000 | 2,630 |
| 2005-04-26 | 261 | 264 | 260 | 261 | 299,000 | 2,610 |
| 2005-04-25 | 258 | 259 | 257 | 257 | 235,000 | 2,570 |
| 2005-04-22 | 260 | 264 | 260 | 261 | 557,000 | 2,610 |
| 2005-04-21 | 253 | 257 | 253 | 255 | 538,000 | 2,550 |
| 2005-04-20 | 261 | 265 | 261 | 261 | 377,000 | 2,610 |
| 2005-04-19 | 256 | 260 | 256 | 260 | 450,000 | 2,600 |
| 2005-04-18 | 265 | 266 | 253 | 255 | 421,000 | 2,550 |
| 2005-04-15 | 270 | 274 | 269 | 272 | 356,000 | 2,720 |
| 2005-04-14 | 269 | 275 | 267 | 275 | 464,000 | 2,750 |
| 2005-04-13 | 270 | 274 | 270 | 274 | 316,000 | 2,740 |
| 2005-04-12 | 277 | 278 | 273 | 273 | 267,000 | 2,730 |
| 2005-04-11 | 280 | 281 | 278 | 278 | 285,000 | 2,780 |
| 2005-04-08 | 283 | 284 | 281 | 284 | 206,000 | 2,840 |
| 2005-04-07 | 283 | 283 | 281 | 283 | 252,000 | 2,830 |
| 2005-04-06 | 284 | 285 | 282 | 283 | 468,000 | 2,830 |
| 2005-04-05 | 282 | 284 | 280 | 282 | 680,000 | 2,820 |
| 2005-04-04 | 282 | 284 | 282 | 282 | 235,000 | 2,820 |
| 2005-04-01 | 281 | 285 | 279 | 285 | 527,000 | 2,850 |
| 2005-03-31 | 281 | 283 | 280 | 281 | 378,000 | 2,810 |
| 2005-03-30 | 282 | 283 | 275 | 277 | 606,000 | 2,770 |
| 2005-03-29 | 290 | 290 | 284 | 285 | 822,000 | 2,850 |
| 2005-03-28 | 280 | 287 | 280 | 287 | 446,000 | 2,870 |
| 2005-03-25 | 291 | 295 | 287 | 290 | 1,072,000 | 2,900 |
| 2005-03-24 | 288 | 293 | 286 | 288 | 1,821,000 | 2,880 |
| 2005-03-23 | 284 | 287 | 282 | 286 | 1,658,000 | 2,860 |
| 2005-03-22 | 278 | 287 | 277 | 284 | 1,842,000 | 2,840 |
| 2005-03-18 | 277 | 277 | 276 | 277 | 226,000 | 2,770 |
| 2005-03-17 | 276 | 278 | 273 | 276 | 477,000 | 2,760 |
| 2005-03-16 | 279 | 279 | 276 | 276 | 307,000 | 2,760 |
| 2005-03-15 | 281 | 283 | 279 | 279 | 593,000 | 2,790 |
| 2005-03-14 | 277 | 281 | 276 | 280 | 725,000 | 2,800 |
| 2005-03-11 | 273 | 277 | 273 | 275 | 1,064,000 | 2,750 |
| 2005-03-10 | 277 | 279 | 275 | 276 | 501,000 | 2,760 |
| 2005-03-09 | 280 | 280 | 276 | 278 | 647,000 | 2,780 |
| 2005-03-08 | 275 | 285 | 275 | 282 | 3,175,000 | 2,820 |
| 2005-03-07 | 270 | 273 | 268 | 273 | 655,000 | 2,730 |
| 2005-03-04 | 270 | 271 | 268 | 268 | 601,000 | 2,680 |
| 2005-03-03 | 270 | 273 | 268 | 271 | 376,000 | 2,710 |
| 2005-03-02 | 274 | 274 | 271 | 271 | 710,000 | 2,710 |
| 2005-03-01 | 267 | 274 | 266 | 271 | 1,429,000 | 2,710 |
| 2005-02-28 | 269 | 269 | 264 | 265 | 726,000 | 2,650 |
| 2005-02-25 | 262 | 269 | 261 | 267 | 698,000 | 2,670 |
| 2005-02-24 | 262 | 263 | 260 | 261 | 233,000 | 2,610 |
| 2005-02-23 | 263 | 263 | 258 | 261 | 419,000 | 2,610 |
| 2005-02-22 | 263 | 265 | 262 | 263 | 441,000 | 2,630 |
| 2005-02-21 | 261 | 263 | 260 | 261 | 327,000 | 2,610 |
| 2005-02-18 | 260 | 262 | 259 | 261 | 227,000 | 2,610 |
| 2005-02-17 | 263 | 264 | 259 | 260 | 463,000 | 2,600 |
| 2005-02-16 | 265 | 266 | 264 | 265 | 424,000 | 2,650 |
| 2005-02-15 | 259 | 266 | 258 | 265 | 820,000 | 2,650 |
| 2005-02-14 | 262 | 263 | 259 | 259 | 301,000 | 2,590 |
| 2005-02-10 | 261 | 262 | 259 | 260 | 358,000 | 2,600 |
| 2005-02-09 | 261 | 262 | 260 | 260 | 387,000 | 2,600 |
| 2005-02-08 | 261 | 262 | 256 | 259 | 762,000 | 2,590 |
| 2005-02-07 | 262 | 263 | 259 | 259 | 365,000 | 2,590 |
| 2005-02-04 | 265 | 265 | 258 | 261 | 697,000 | 2,610 |
| 2005-02-03 | 269 | 271 | 265 | 266 | 1,088,000 | 2,660 |
| 2005-02-02 | 261 | 267 | 261 | 265 | 945,000 | 2,650 |
| 2005-02-01 | 260 | 260 | 257 | 258 | 189,000 | 2,580 |
| 2005-01-31 | 254 | 259 | 254 | 259 | 241,000 | 2,590 |
| 2005-01-28 | 258 | 259 | 253 | 256 | 423,000 | 2,560 |
| 2005-01-27 | 252 | 260 | 252 | 258 | 879,000 | 2,580 |
| 2005-01-26 | 250 | 253 | 250 | 251 | 153,000 | 2,510 |
| 2005-01-25 | 249 | 251 | 248 | 251 | 295,000 | 2,510 |
| 2005-01-24 | 251 | 252 | 250 | 250 | 159,000 | 2,500 |
| 2005-01-21 | 250 | 253 | 250 | 253 | 237,000 | 2,530 |
| 2005-01-20 | 250 | 253 | 249 | 250 | 208,000 | 2,500 |
| 2005-01-19 | 251 | 254 | 249 | 253 | 452,000 | 2,530 |
| 2005-01-18 | 250 | 253 | 248 | 249 | 488,000 | 2,490 |
| 2005-01-17 | 249 | 250 | 249 | 249 | 132,000 | 2,490 |
| 2005-01-14 | 247 | 249 | 246 | 248 | 207,000 | 2,480 |
| 2005-01-13 | 250 | 251 | 248 | 248 | 304,000 | 2,480 |
| 2005-01-12 | 250 | 251 | 248 | 250 | 418,000 | 2,500 |
| 2005-01-11 | 248 | 252 | 246 | 251 | 751,000 | 2,510 |
| 2005-01-07 | 245 | 249 | 243 | 248 | 1,009,000 | 2,480 |
| 2005-01-06 | 243 | 244 | 241 | 242 | 347,000 | 2,420 |
| 2005-01-05 | 237 | 246 | 237 | 243 | 1,080,000 | 2,430 |
| 2005-01-04 | 234 | 237 | 234 | 236 | 308,000 | 2,360 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
