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
2005-12-30444444437442242,0004,420
2005-12-29441454438445479,0004,450
2005-12-28431441431440436,0004,400
2005-12-27445447436436750,0004,360
2005-12-264314534284431,635,0004,430
2005-12-224064394064282,750,0004,280
2005-12-21404408400402347,0004,020
2005-12-20403406396403960,0004,030
2005-12-19409418403408458,0004,080
2005-12-16407417405409666,0004,090
2005-12-154034173974121,219,0004,120
2005-12-14419421400407655,0004,070
2005-12-134274274104161,244,0004,160
2005-12-123974063934021,031,0004,020
2005-12-09393396389392668,0003,920
2005-12-08395397384390524,0003,900
2005-12-07398400396398458,0003,980
2005-12-06400408395399992,0003,990
2005-12-05395400393400859,0004,000
2005-12-02392394387392490,0003,920
2005-12-01376395376392688,0003,920
2005-11-30379386378381534,0003,810
2005-11-29373381373380736,0003,800
2005-11-28375379372375326,0003,750
2005-11-25371375369372558,0003,720
2005-11-24378384371380994,0003,800
2005-11-22381381374381598,0003,810
2005-11-21387387378378714,0003,780
2005-11-18374380370379947,0003,790
2005-11-17370374368369511,0003,690
2005-11-16373373361367772,0003,670
2005-11-15380380373373314,0003,730
2005-11-14385388380380948,0003,800
2005-11-113813873753751,469,0003,750
2005-11-10375375368371503,0003,710
2005-11-09380381376376732,0003,760
2005-11-08384386378379953,0003,790
2005-11-07395396385389353,0003,890
2005-11-04396400391394539,0003,940
2005-11-02403403392395707,0003,950
2005-11-01394405390403557,0004,030
2005-10-313823993793931,048,0003,930
2005-10-283733823673771,328,0003,770
2005-10-27379383376377929,0003,770
2005-10-26378386376383726,0003,830
2005-10-25378390378380986,0003,800
2005-10-243813843713812,291,0003,810
2005-10-213773943743895,250,0003,890
2005-10-2035339735338712,863,0003,870
2005-10-193423533403531,310,0003,530
2005-10-183383543373453,675,0003,450
2005-10-17314330311328841,0003,280
2005-10-14314317313316411,0003,160
2005-10-13312317312314359,0003,140
2005-10-12316318313314483,0003,140
2005-10-11314318309317299,0003,170
2005-10-07305312304309285,0003,090
2005-10-06312316306306500,0003,060
2005-10-05316327315319394,0003,190
2005-10-04318320316319310,0003,190
2005-10-03316322313321371,0003,210
2005-09-30324326316316561,0003,160
2005-09-29317327312327760,0003,270
2005-09-28308317307312520,0003,120
2005-09-27310310307307472,0003,070
2005-09-26313314308309602,0003,090
2005-09-22300310299309670,0003,090
2005-09-21302302298302392,0003,020
2005-09-20297302295301839,0003,010
2005-09-16296298292294805,0002,940
2005-09-15295299294298284,0002,980
2005-09-14297298295295324,0002,950
2005-09-13298299297299230,0002,990
2005-09-12303303296297573,0002,970
2005-09-092912992902981,217,0002,980
2005-09-08291293289289214,0002,890
2005-09-07295295292293177,0002,930
2005-09-06296298293293299,0002,930
2005-09-05295297294295221,0002,950
2005-09-02294296294295195,0002,950
2005-09-01297297294294287,0002,940
2005-08-31295297293297354,0002,970
2005-08-30294296292294309,0002,940
2005-08-29291294290292244,0002,920
2005-08-26291293289292223,0002,920
2005-08-25289290288290176,0002,900
2005-08-24292293290291171,0002,910
2005-08-23290292289292382,0002,920
2005-08-22291293290292397,0002,920
2005-08-19290292289291242,0002,910
2005-08-18292293290291162,0002,910
2005-08-17291292291291124,0002,910
2005-08-16291292290291274,0002,910
2005-08-15294294290290247,0002,900
2005-08-12292293292293235,0002,930
2005-08-11294294290292364,0002,920
2005-08-10295295292295611,0002,950
2005-08-092872982852921,365,0002,920
2005-08-08276294273287646,0002,870
2005-08-05278281276276278,0002,760
2005-08-04285289279281470,0002,810
2005-08-03287290287288301,0002,880
2005-08-02294294289289283,0002,890
2005-08-01295298294294260,0002,940
2005-07-29297299291292931,0002,920
2005-07-28289290287288329,0002,880
2005-07-27294296293294463,0002,940
2005-07-26286293286293322,0002,930
2005-07-25284289284287346,0002,870
2005-07-22287289283284209,0002,840
2005-07-21282293282290907,0002,900
2005-07-20282285280285405,0002,850
2005-07-19278281277281152,0002,810
2005-07-15279286278281664,0002,810
2005-07-14276278275276212,0002,760
2005-07-13276276274276177,0002,760
2005-07-12274277274275140,0002,750
2005-07-11275277275275158,0002,750
2005-07-08275277274274293,0002,740
2005-07-07276278275277167,0002,770
2005-07-06276277275277196,0002,770
2005-07-05278279276276172,0002,760
2005-07-04278279276279192,0002,790
2005-07-01277278276276167,0002,760
2005-06-30278279276276260,0002,760
2005-06-29275278274277222,0002,770
2005-06-28272275271275147,0002,750
2005-06-27271272270271201,0002,710
2005-06-24273274271273210,0002,730
2005-06-23275277273277193,0002,770
2005-06-22276277274275227,0002,750
2005-06-21278278276278112,0002,780
2005-06-20278280276277225,0002,770
2005-06-17275279275276637,0002,760
2005-06-16275275271272281,0002,720
2005-06-15270275270274861,0002,740
2005-06-14269271267269301,0002,690
2005-06-13268271267267243,0002,670
2005-06-10269271266269718,0002,690
2005-06-09264269264267601,0002,670
2005-06-08264264261262301,0002,620
2005-06-07265265261263278,0002,630
2005-06-06263265263264255,0002,640
2005-06-032672672612651,054,0002,650
2005-06-02267272264271713,0002,710
2005-06-01264269264268573,0002,680
2005-05-31262263260263229,0002,630
2005-05-30260262258262347,0002,620
2005-05-27258259255258409,0002,580
2005-05-26259261255256288,0002,560
2005-05-25261262260260219,0002,600
2005-05-24264265262263381,0002,630
2005-05-23260263257263399,0002,630
2005-05-20267267260261455,0002,610
2005-05-19269269260263785,0002,630
2005-05-18266269261267246,0002,670
2005-05-17269272266266285,0002,660
2005-05-16271274269272314,0002,720
2005-05-13275277273273478,0002,730
2005-05-12273277273277198,0002,770
2005-05-11271277269275650,0002,750
2005-05-10272274270271355,0002,710
2005-05-09272273270273259,0002,730
2005-05-06275275270271292,0002,710
2005-05-02265271264271215,0002,710
2005-04-28261266261265213,0002,650
2005-04-27260264258263334,0002,630
2005-04-26261264260261299,0002,610
2005-04-25258259257257235,0002,570
2005-04-22260264260261557,0002,610
2005-04-21253257253255538,0002,550
2005-04-20261265261261377,0002,610
2005-04-19256260256260450,0002,600
2005-04-18265266253255421,0002,550
2005-04-15270274269272356,0002,720
2005-04-14269275267275464,0002,750
2005-04-13270274270274316,0002,740
2005-04-12277278273273267,0002,730
2005-04-11280281278278285,0002,780
2005-04-08283284281284206,0002,840
2005-04-07283283281283252,0002,830
2005-04-06284285282283468,0002,830
2005-04-05282284280282680,0002,820
2005-04-04282284282282235,0002,820
2005-04-01281285279285527,0002,850
2005-03-31281283280281378,0002,810
2005-03-30282283275277606,0002,770
2005-03-29290290284285822,0002,850
2005-03-28280287280287446,0002,870
2005-03-252912952872901,072,0002,900
2005-03-242882932862881,821,0002,880
2005-03-232842872822861,658,0002,860
2005-03-222782872772841,842,0002,840
2005-03-18277277276277226,0002,770
2005-03-17276278273276477,0002,760
2005-03-16279279276276307,0002,760
2005-03-15281283279279593,0002,790
2005-03-14277281276280725,0002,800
2005-03-112732772732751,064,0002,750
2005-03-10277279275276501,0002,760
2005-03-09280280276278647,0002,780
2005-03-082752852752823,175,0002,820
2005-03-07270273268273655,0002,730
2005-03-04270271268268601,0002,680
2005-03-03270273268271376,0002,710
2005-03-02274274271271710,0002,710
2005-03-012672742662711,429,0002,710
2005-02-28269269264265726,0002,650
2005-02-25262269261267698,0002,670
2005-02-24262263260261233,0002,610
2005-02-23263263258261419,0002,610
2005-02-22263265262263441,0002,630
2005-02-21261263260261327,0002,610
2005-02-18260262259261227,0002,610
2005-02-17263264259260463,0002,600
2005-02-16265266264265424,0002,650
2005-02-15259266258265820,0002,650
2005-02-14262263259259301,0002,590
2005-02-10261262259260358,0002,600
2005-02-09261262260260387,0002,600
2005-02-08261262256259762,0002,590
2005-02-07262263259259365,0002,590
2005-02-04265265258261697,0002,610
2005-02-032692712652661,088,0002,660
2005-02-02261267261265945,0002,650
2005-02-01260260257258189,0002,580
2005-01-31254259254259241,0002,590
2005-01-28258259253256423,0002,560
2005-01-27252260252258879,0002,580
2005-01-26250253250251153,0002,510
2005-01-25249251248251295,0002,510
2005-01-24251252250250159,0002,500
2005-01-21250253250253237,0002,530
2005-01-20250253249250208,0002,500
2005-01-19251254249253452,0002,530
2005-01-18250253248249488,0002,490
2005-01-17249250249249132,0002,490
2005-01-14247249246248207,0002,480
2005-01-13250251248248304,0002,480
2005-01-12250251248250418,0002,500
2005-01-11248252246251751,0002,510
2005-01-072452492432481,009,0002,480
2005-01-06243244241242347,0002,420
2005-01-052372462372431,080,0002,430
2005-01-04234237234236308,0002,360

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