3106 クラボウ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29307310307309125,0003,090
2006-12-28305309301309655,0003,090
2006-12-27298302297301275,0003,010
2006-12-26290298290298290,0002,980
2006-12-25301301291291420,0002,910
2006-12-22297302297302539,0003,020
2006-12-21298302294299888,0002,990
2006-12-20290298289298579,0002,980
2006-12-19294294287291578,0002,910
2006-12-182912962912911,119,0002,910
2006-12-15288291284290772,0002,900
2006-12-14285290284286409,0002,860
2006-12-13287287283286486,0002,860
2006-12-122832922802871,250,0002,870
2006-12-11274280274278538,0002,780
2006-12-08273278272274770,0002,740
2006-12-07268273267271849,0002,710
2006-12-06267269265267472,0002,670
2006-12-05270270264266686,0002,660
2006-12-04267269264266730,0002,660
2006-12-01266267263266369,0002,660
2006-11-30270270262266640,0002,660
2006-11-29264266260266744,0002,660
2006-11-28260264255263472,0002,630
2006-11-27253260253260546,0002,600
2006-11-24256257253255286,0002,550
2006-11-22250263250256622,0002,560
2006-11-21253257252252346,0002,520
2006-11-20270270255255718,0002,550
2006-11-17275276268269354,0002,690
2006-11-16280281274274183,0002,740
2006-11-15285285277278495,0002,780
2006-11-14276279276277267,0002,770
2006-11-13285285274275681,0002,750
2006-11-10293296285287631,0002,870
2006-11-09294296292294209,0002,940
2006-11-08299300295295346,0002,950
2006-11-07304305300300249,0003,000
2006-11-06297302297300234,0003,000
2006-11-02298301296301272,0003,010
2006-11-01294300294299275,0002,990
2006-10-31297298295295325,0002,950
2006-10-30291296291293536,0002,930
2006-10-27300301296296345,0002,960
2006-10-26302303299301263,0003,010
2006-10-25307307302303283,0003,030
2006-10-24305307301305459,0003,050
2006-10-23299304299303419,0003,030
2006-10-20295302294297706,0002,970
2006-10-19294297291293532,0002,930
2006-10-18291295288290436,0002,900
2006-10-17294295288290588,0002,900
2006-10-16294295291293653,0002,930
2006-10-13288293288290586,0002,900
2006-10-12287294285289802,0002,890
2006-10-11306306296297395,0002,970
2006-10-10305310305307212,0003,070
2006-10-06321321312312341,0003,120
2006-10-05322325316325257,0003,250
2006-10-04323323316317215,0003,170
2006-10-03324326324324137,0003,240
2006-10-02319328318326180,0003,260
2006-09-29320322319321129,0003,210
2006-09-28318319313318162,0003,180
2006-09-27319319315319154,0003,190
2006-09-26313318305318192,0003,180
2006-09-25306312291312324,0003,120
2006-09-22313314310311165,0003,110
2006-09-21313316313315128,0003,150
2006-09-20316317312312139,0003,120
2006-09-19317321316318372,0003,180
2006-09-15317317311316387,0003,160
2006-09-14314319311314417,0003,140
2006-09-13322323315315358,0003,150
2006-09-12326328320320355,0003,200
2006-09-11327328324325230,0003,250
2006-09-08321329321328408,0003,280
2006-09-07329330324326388,0003,260
2006-09-06337338334334287,0003,340
2006-09-05341341338339175,0003,390
2006-09-04337340335339142,0003,390
2006-09-01331334330334164,0003,340
2006-08-31328333327330195,0003,300
2006-08-30328328323325162,0003,250
2006-08-29325327322325111,0003,250
2006-08-28330330321322228,0003,220
2006-08-25333336332332100,0003,320
2006-08-24341342329333266,0003,330
2006-08-23341343339341189,0003,410
2006-08-22340340335339306,0003,390
2006-08-21342342338338142,0003,380
2006-08-18343346339342602,0003,420
2006-08-17349350343343211,0003,430
2006-08-16346348343348152,0003,480
2006-08-15340344336341167,0003,410
2006-08-14330340330340101,0003,400
2006-08-11334336331333175,0003,330
2006-08-10337338332334284,0003,340
2006-08-09325342323337345,0003,370
2006-08-08335335324333388,0003,330
2006-08-07341344330330354,0003,300
2006-08-04345345339344138,0003,440
2006-08-0335035034534590,0003,450
2006-08-02342347339345202,0003,450
2006-08-01337340335340214,0003,400
2006-07-31336337330335184,0003,350
2006-07-28330332326332208,0003,320
2006-07-27327331322331181,0003,310
2006-07-26331331324326160,0003,260
2006-07-25332333325331176,0003,310
2006-07-24329329321325209,0003,250
2006-07-21330332323325293,0003,250
2006-07-20328333323332255,0003,320
2006-07-19320320312313208,0003,130
2006-07-18335335315320362,0003,200
2006-07-14334334328330147,0003,300
2006-07-13335340328336326,0003,360
2006-07-12354354341345191,0003,450
2006-07-11357357350354127,0003,540
2006-07-10355357345356298,0003,560
2006-07-07361361355355105,0003,550
2006-07-06358359348357409,0003,570
2006-07-05357365357363259,0003,630
2006-07-0436336435936285,0003,620
2006-07-03363363358363145,0003,630
2006-06-30350363350363328,0003,630
2006-06-29343347343347160,0003,470
2006-06-28345348339341170,0003,410
2006-06-27350350344350218,0003,500
2006-06-26348352345350236,0003,500
2006-06-23340345340344217,0003,440
2006-06-22343349341349270,0003,490
2006-06-21338340333338258,0003,380
2006-06-20335339334338140,0003,380
2006-06-19335339335338136,0003,380
2006-06-16334341333335255,0003,350
2006-06-15328330321324294,0003,240
2006-06-14314328314324303,0003,240
2006-06-13327332315319393,0003,190
2006-06-12324329319328207,0003,280
2006-06-09324329307324702,0003,240
2006-06-08321327313314446,0003,140
2006-06-07336341329332369,0003,320
2006-06-06347347331337455,0003,370
2006-06-05352353347349155,0003,490
2006-06-02356356341354567,0003,540
2006-06-01350357350352454,0003,520
2006-05-31348353344347290,0003,470
2006-05-30364364356356127,0003,560
2006-05-29369369358360192,0003,600
2006-05-26364367362363193,0003,630
2006-05-25354365354357761,0003,570
2006-05-24353355348351392,0003,510
2006-05-23360361354354393,0003,540
2006-05-22373373359360224,0003,600
2006-05-19362367359365508,0003,650
2006-05-18366367359365270,0003,650
2006-05-17373375368372324,0003,720
2006-05-16376381368368526,0003,680
2006-05-15373379373373191,0003,730
2006-05-12381381371374276,0003,740
2006-05-11386390382383148,0003,830
2006-05-10390395387388327,0003,880
2006-05-09399399392392220,0003,920
2006-05-08393399393398556,0003,980
2006-05-02385393385389261,0003,890
2006-05-01386392386387569,0003,870
2006-04-28388388380384399,0003,840
2006-04-27386387385386299,0003,860
2006-04-26385389385389346,0003,890
2006-04-25389393382384535,0003,840
2006-04-24398400387389729,0003,890
2006-04-21402406402403155,0004,030
2006-04-20405407402402174,0004,020
2006-04-19404406401402350,0004,020
2006-04-18394405394403284,0004,030
2006-04-17408408394396244,0003,960
2006-04-14410410403405145,0004,050
2006-04-13405407400405414,0004,050
2006-04-12413413406406288,0004,060
2006-04-11413416406408594,0004,080
2006-04-10413416412414471,0004,140
2006-04-07418419413417219,0004,170
2006-04-06412420412419485,0004,190
2006-04-05416417413413346,0004,130
2006-04-04418420416418447,0004,180
2006-04-03420423418420410,0004,200
2006-03-31419424415420500,0004,200
2006-03-30419423418418232,0004,180
2006-03-29409420405419412,0004,190
2006-03-28406415399409682,0004,090
2006-03-27411417407412465,0004,120
2006-03-24406411406410323,0004,100
2006-03-23415415407407355,0004,070
2006-03-22409417408415813,0004,150
2006-03-20403412401409618,0004,090
2006-03-17395400394400462,0004,000
2006-03-16397398393393362,0003,930
2006-03-15394396391391334,0003,910
2006-03-14399399390394343,0003,940
2006-03-13393402390399648,0003,990
2006-03-10389392387388784,0003,880
2006-03-09386399386399301,0003,990
2006-03-08385387380383391,0003,830
2006-03-07390390384386334,0003,860
2006-03-06392395383390764,0003,900
2006-03-03404404391392676,0003,920
2006-03-02408410405405351,0004,050
2006-03-01405408401404366,0004,040
2006-02-28408408400404235,0004,040
2006-02-27411413400407663,0004,070
2006-02-24414414408410263,0004,100
2006-02-23406415406414341,0004,140
2006-02-22403410401404244,0004,040
2006-02-21383405383405486,0004,050
2006-02-20394395380387489,0003,870
2006-02-17410412387398687,0003,980
2006-02-16411413405410316,0004,100
2006-02-15425425408411431,0004,110
2006-02-14405422402417451,0004,170
2006-02-13416419409411746,0004,110
2006-02-10422428412419535,0004,190
2006-02-09427427419422428,0004,220
2006-02-08428431415427936,0004,270
2006-02-074124324074291,469,0004,290
2006-02-06400409396409348,0004,090
2006-02-03398400393399217,0003,990
2006-02-02403404391398984,0003,980
2006-02-014014063933981,167,0003,980
2006-01-31408408402404573,0004,040
2006-01-30410414403405620,0004,050
2006-01-27390405390403597,0004,030
2006-01-26392394385385397,0003,850
2006-01-25389400387388401,0003,880
2006-01-24379392379388604,0003,880
2006-01-23378387375377406,0003,770
2006-01-20391399382393947,0003,930
2006-01-19371402371393635,0003,930
2006-01-18398401368378911,0003,780
2006-01-17422424403403334,0004,030
2006-01-16427429421424404,0004,240
2006-01-13429433425429517,0004,290
2006-01-12420428417426744,0004,260
2006-01-114184274114191,499,0004,190
2006-01-104334364234231,347,0004,230
2006-01-06445445435435531,0004,350
2006-01-05444449441447304,0004,470
2006-01-04443454441441468,0004,410

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