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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 307 | 310 | 307 | 309 | 125,000 | 3,090 |
| 2006-12-28 | 305 | 309 | 301 | 309 | 655,000 | 3,090 |
| 2006-12-27 | 298 | 302 | 297 | 301 | 275,000 | 3,010 |
| 2006-12-26 | 290 | 298 | 290 | 298 | 290,000 | 2,980 |
| 2006-12-25 | 301 | 301 | 291 | 291 | 420,000 | 2,910 |
| 2006-12-22 | 297 | 302 | 297 | 302 | 539,000 | 3,020 |
| 2006-12-21 | 298 | 302 | 294 | 299 | 888,000 | 2,990 |
| 2006-12-20 | 290 | 298 | 289 | 298 | 579,000 | 2,980 |
| 2006-12-19 | 294 | 294 | 287 | 291 | 578,000 | 2,910 |
| 2006-12-18 | 291 | 296 | 291 | 291 | 1,119,000 | 2,910 |
| 2006-12-15 | 288 | 291 | 284 | 290 | 772,000 | 2,900 |
| 2006-12-14 | 285 | 290 | 284 | 286 | 409,000 | 2,860 |
| 2006-12-13 | 287 | 287 | 283 | 286 | 486,000 | 2,860 |
| 2006-12-12 | 283 | 292 | 280 | 287 | 1,250,000 | 2,870 |
| 2006-12-11 | 274 | 280 | 274 | 278 | 538,000 | 2,780 |
| 2006-12-08 | 273 | 278 | 272 | 274 | 770,000 | 2,740 |
| 2006-12-07 | 268 | 273 | 267 | 271 | 849,000 | 2,710 |
| 2006-12-06 | 267 | 269 | 265 | 267 | 472,000 | 2,670 |
| 2006-12-05 | 270 | 270 | 264 | 266 | 686,000 | 2,660 |
| 2006-12-04 | 267 | 269 | 264 | 266 | 730,000 | 2,660 |
| 2006-12-01 | 266 | 267 | 263 | 266 | 369,000 | 2,660 |
| 2006-11-30 | 270 | 270 | 262 | 266 | 640,000 | 2,660 |
| 2006-11-29 | 264 | 266 | 260 | 266 | 744,000 | 2,660 |
| 2006-11-28 | 260 | 264 | 255 | 263 | 472,000 | 2,630 |
| 2006-11-27 | 253 | 260 | 253 | 260 | 546,000 | 2,600 |
| 2006-11-24 | 256 | 257 | 253 | 255 | 286,000 | 2,550 |
| 2006-11-22 | 250 | 263 | 250 | 256 | 622,000 | 2,560 |
| 2006-11-21 | 253 | 257 | 252 | 252 | 346,000 | 2,520 |
| 2006-11-20 | 270 | 270 | 255 | 255 | 718,000 | 2,550 |
| 2006-11-17 | 275 | 276 | 268 | 269 | 354,000 | 2,690 |
| 2006-11-16 | 280 | 281 | 274 | 274 | 183,000 | 2,740 |
| 2006-11-15 | 285 | 285 | 277 | 278 | 495,000 | 2,780 |
| 2006-11-14 | 276 | 279 | 276 | 277 | 267,000 | 2,770 |
| 2006-11-13 | 285 | 285 | 274 | 275 | 681,000 | 2,750 |
| 2006-11-10 | 293 | 296 | 285 | 287 | 631,000 | 2,870 |
| 2006-11-09 | 294 | 296 | 292 | 294 | 209,000 | 2,940 |
| 2006-11-08 | 299 | 300 | 295 | 295 | 346,000 | 2,950 |
| 2006-11-07 | 304 | 305 | 300 | 300 | 249,000 | 3,000 |
| 2006-11-06 | 297 | 302 | 297 | 300 | 234,000 | 3,000 |
| 2006-11-02 | 298 | 301 | 296 | 301 | 272,000 | 3,010 |
| 2006-11-01 | 294 | 300 | 294 | 299 | 275,000 | 2,990 |
| 2006-10-31 | 297 | 298 | 295 | 295 | 325,000 | 2,950 |
| 2006-10-30 | 291 | 296 | 291 | 293 | 536,000 | 2,930 |
| 2006-10-27 | 300 | 301 | 296 | 296 | 345,000 | 2,960 |
| 2006-10-26 | 302 | 303 | 299 | 301 | 263,000 | 3,010 |
| 2006-10-25 | 307 | 307 | 302 | 303 | 283,000 | 3,030 |
| 2006-10-24 | 305 | 307 | 301 | 305 | 459,000 | 3,050 |
| 2006-10-23 | 299 | 304 | 299 | 303 | 419,000 | 3,030 |
| 2006-10-20 | 295 | 302 | 294 | 297 | 706,000 | 2,970 |
| 2006-10-19 | 294 | 297 | 291 | 293 | 532,000 | 2,930 |
| 2006-10-18 | 291 | 295 | 288 | 290 | 436,000 | 2,900 |
| 2006-10-17 | 294 | 295 | 288 | 290 | 588,000 | 2,900 |
| 2006-10-16 | 294 | 295 | 291 | 293 | 653,000 | 2,930 |
| 2006-10-13 | 288 | 293 | 288 | 290 | 586,000 | 2,900 |
| 2006-10-12 | 287 | 294 | 285 | 289 | 802,000 | 2,890 |
| 2006-10-11 | 306 | 306 | 296 | 297 | 395,000 | 2,970 |
| 2006-10-10 | 305 | 310 | 305 | 307 | 212,000 | 3,070 |
| 2006-10-06 | 321 | 321 | 312 | 312 | 341,000 | 3,120 |
| 2006-10-05 | 322 | 325 | 316 | 325 | 257,000 | 3,250 |
| 2006-10-04 | 323 | 323 | 316 | 317 | 215,000 | 3,170 |
| 2006-10-03 | 324 | 326 | 324 | 324 | 137,000 | 3,240 |
| 2006-10-02 | 319 | 328 | 318 | 326 | 180,000 | 3,260 |
| 2006-09-29 | 320 | 322 | 319 | 321 | 129,000 | 3,210 |
| 2006-09-28 | 318 | 319 | 313 | 318 | 162,000 | 3,180 |
| 2006-09-27 | 319 | 319 | 315 | 319 | 154,000 | 3,190 |
| 2006-09-26 | 313 | 318 | 305 | 318 | 192,000 | 3,180 |
| 2006-09-25 | 306 | 312 | 291 | 312 | 324,000 | 3,120 |
| 2006-09-22 | 313 | 314 | 310 | 311 | 165,000 | 3,110 |
| 2006-09-21 | 313 | 316 | 313 | 315 | 128,000 | 3,150 |
| 2006-09-20 | 316 | 317 | 312 | 312 | 139,000 | 3,120 |
| 2006-09-19 | 317 | 321 | 316 | 318 | 372,000 | 3,180 |
| 2006-09-15 | 317 | 317 | 311 | 316 | 387,000 | 3,160 |
| 2006-09-14 | 314 | 319 | 311 | 314 | 417,000 | 3,140 |
| 2006-09-13 | 322 | 323 | 315 | 315 | 358,000 | 3,150 |
| 2006-09-12 | 326 | 328 | 320 | 320 | 355,000 | 3,200 |
| 2006-09-11 | 327 | 328 | 324 | 325 | 230,000 | 3,250 |
| 2006-09-08 | 321 | 329 | 321 | 328 | 408,000 | 3,280 |
| 2006-09-07 | 329 | 330 | 324 | 326 | 388,000 | 3,260 |
| 2006-09-06 | 337 | 338 | 334 | 334 | 287,000 | 3,340 |
| 2006-09-05 | 341 | 341 | 338 | 339 | 175,000 | 3,390 |
| 2006-09-04 | 337 | 340 | 335 | 339 | 142,000 | 3,390 |
| 2006-09-01 | 331 | 334 | 330 | 334 | 164,000 | 3,340 |
| 2006-08-31 | 328 | 333 | 327 | 330 | 195,000 | 3,300 |
| 2006-08-30 | 328 | 328 | 323 | 325 | 162,000 | 3,250 |
| 2006-08-29 | 325 | 327 | 322 | 325 | 111,000 | 3,250 |
| 2006-08-28 | 330 | 330 | 321 | 322 | 228,000 | 3,220 |
| 2006-08-25 | 333 | 336 | 332 | 332 | 100,000 | 3,320 |
| 2006-08-24 | 341 | 342 | 329 | 333 | 266,000 | 3,330 |
| 2006-08-23 | 341 | 343 | 339 | 341 | 189,000 | 3,410 |
| 2006-08-22 | 340 | 340 | 335 | 339 | 306,000 | 3,390 |
| 2006-08-21 | 342 | 342 | 338 | 338 | 142,000 | 3,380 |
| 2006-08-18 | 343 | 346 | 339 | 342 | 602,000 | 3,420 |
| 2006-08-17 | 349 | 350 | 343 | 343 | 211,000 | 3,430 |
| 2006-08-16 | 346 | 348 | 343 | 348 | 152,000 | 3,480 |
| 2006-08-15 | 340 | 344 | 336 | 341 | 167,000 | 3,410 |
| 2006-08-14 | 330 | 340 | 330 | 340 | 101,000 | 3,400 |
| 2006-08-11 | 334 | 336 | 331 | 333 | 175,000 | 3,330 |
| 2006-08-10 | 337 | 338 | 332 | 334 | 284,000 | 3,340 |
| 2006-08-09 | 325 | 342 | 323 | 337 | 345,000 | 3,370 |
| 2006-08-08 | 335 | 335 | 324 | 333 | 388,000 | 3,330 |
| 2006-08-07 | 341 | 344 | 330 | 330 | 354,000 | 3,300 |
| 2006-08-04 | 345 | 345 | 339 | 344 | 138,000 | 3,440 |
| 2006-08-03 | 350 | 350 | 345 | 345 | 90,000 | 3,450 |
| 2006-08-02 | 342 | 347 | 339 | 345 | 202,000 | 3,450 |
| 2006-08-01 | 337 | 340 | 335 | 340 | 214,000 | 3,400 |
| 2006-07-31 | 336 | 337 | 330 | 335 | 184,000 | 3,350 |
| 2006-07-28 | 330 | 332 | 326 | 332 | 208,000 | 3,320 |
| 2006-07-27 | 327 | 331 | 322 | 331 | 181,000 | 3,310 |
| 2006-07-26 | 331 | 331 | 324 | 326 | 160,000 | 3,260 |
| 2006-07-25 | 332 | 333 | 325 | 331 | 176,000 | 3,310 |
| 2006-07-24 | 329 | 329 | 321 | 325 | 209,000 | 3,250 |
| 2006-07-21 | 330 | 332 | 323 | 325 | 293,000 | 3,250 |
| 2006-07-20 | 328 | 333 | 323 | 332 | 255,000 | 3,320 |
| 2006-07-19 | 320 | 320 | 312 | 313 | 208,000 | 3,130 |
| 2006-07-18 | 335 | 335 | 315 | 320 | 362,000 | 3,200 |
| 2006-07-14 | 334 | 334 | 328 | 330 | 147,000 | 3,300 |
| 2006-07-13 | 335 | 340 | 328 | 336 | 326,000 | 3,360 |
| 2006-07-12 | 354 | 354 | 341 | 345 | 191,000 | 3,450 |
| 2006-07-11 | 357 | 357 | 350 | 354 | 127,000 | 3,540 |
| 2006-07-10 | 355 | 357 | 345 | 356 | 298,000 | 3,560 |
| 2006-07-07 | 361 | 361 | 355 | 355 | 105,000 | 3,550 |
| 2006-07-06 | 358 | 359 | 348 | 357 | 409,000 | 3,570 |
| 2006-07-05 | 357 | 365 | 357 | 363 | 259,000 | 3,630 |
| 2006-07-04 | 363 | 364 | 359 | 362 | 85,000 | 3,620 |
| 2006-07-03 | 363 | 363 | 358 | 363 | 145,000 | 3,630 |
| 2006-06-30 | 350 | 363 | 350 | 363 | 328,000 | 3,630 |
| 2006-06-29 | 343 | 347 | 343 | 347 | 160,000 | 3,470 |
| 2006-06-28 | 345 | 348 | 339 | 341 | 170,000 | 3,410 |
| 2006-06-27 | 350 | 350 | 344 | 350 | 218,000 | 3,500 |
| 2006-06-26 | 348 | 352 | 345 | 350 | 236,000 | 3,500 |
| 2006-06-23 | 340 | 345 | 340 | 344 | 217,000 | 3,440 |
| 2006-06-22 | 343 | 349 | 341 | 349 | 270,000 | 3,490 |
| 2006-06-21 | 338 | 340 | 333 | 338 | 258,000 | 3,380 |
| 2006-06-20 | 335 | 339 | 334 | 338 | 140,000 | 3,380 |
| 2006-06-19 | 335 | 339 | 335 | 338 | 136,000 | 3,380 |
| 2006-06-16 | 334 | 341 | 333 | 335 | 255,000 | 3,350 |
| 2006-06-15 | 328 | 330 | 321 | 324 | 294,000 | 3,240 |
| 2006-06-14 | 314 | 328 | 314 | 324 | 303,000 | 3,240 |
| 2006-06-13 | 327 | 332 | 315 | 319 | 393,000 | 3,190 |
| 2006-06-12 | 324 | 329 | 319 | 328 | 207,000 | 3,280 |
| 2006-06-09 | 324 | 329 | 307 | 324 | 702,000 | 3,240 |
| 2006-06-08 | 321 | 327 | 313 | 314 | 446,000 | 3,140 |
| 2006-06-07 | 336 | 341 | 329 | 332 | 369,000 | 3,320 |
| 2006-06-06 | 347 | 347 | 331 | 337 | 455,000 | 3,370 |
| 2006-06-05 | 352 | 353 | 347 | 349 | 155,000 | 3,490 |
| 2006-06-02 | 356 | 356 | 341 | 354 | 567,000 | 3,540 |
| 2006-06-01 | 350 | 357 | 350 | 352 | 454,000 | 3,520 |
| 2006-05-31 | 348 | 353 | 344 | 347 | 290,000 | 3,470 |
| 2006-05-30 | 364 | 364 | 356 | 356 | 127,000 | 3,560 |
| 2006-05-29 | 369 | 369 | 358 | 360 | 192,000 | 3,600 |
| 2006-05-26 | 364 | 367 | 362 | 363 | 193,000 | 3,630 |
| 2006-05-25 | 354 | 365 | 354 | 357 | 761,000 | 3,570 |
| 2006-05-24 | 353 | 355 | 348 | 351 | 392,000 | 3,510 |
| 2006-05-23 | 360 | 361 | 354 | 354 | 393,000 | 3,540 |
| 2006-05-22 | 373 | 373 | 359 | 360 | 224,000 | 3,600 |
| 2006-05-19 | 362 | 367 | 359 | 365 | 508,000 | 3,650 |
| 2006-05-18 | 366 | 367 | 359 | 365 | 270,000 | 3,650 |
| 2006-05-17 | 373 | 375 | 368 | 372 | 324,000 | 3,720 |
| 2006-05-16 | 376 | 381 | 368 | 368 | 526,000 | 3,680 |
| 2006-05-15 | 373 | 379 | 373 | 373 | 191,000 | 3,730 |
| 2006-05-12 | 381 | 381 | 371 | 374 | 276,000 | 3,740 |
| 2006-05-11 | 386 | 390 | 382 | 383 | 148,000 | 3,830 |
| 2006-05-10 | 390 | 395 | 387 | 388 | 327,000 | 3,880 |
| 2006-05-09 | 399 | 399 | 392 | 392 | 220,000 | 3,920 |
| 2006-05-08 | 393 | 399 | 393 | 398 | 556,000 | 3,980 |
| 2006-05-02 | 385 | 393 | 385 | 389 | 261,000 | 3,890 |
| 2006-05-01 | 386 | 392 | 386 | 387 | 569,000 | 3,870 |
| 2006-04-28 | 388 | 388 | 380 | 384 | 399,000 | 3,840 |
| 2006-04-27 | 386 | 387 | 385 | 386 | 299,000 | 3,860 |
| 2006-04-26 | 385 | 389 | 385 | 389 | 346,000 | 3,890 |
| 2006-04-25 | 389 | 393 | 382 | 384 | 535,000 | 3,840 |
| 2006-04-24 | 398 | 400 | 387 | 389 | 729,000 | 3,890 |
| 2006-04-21 | 402 | 406 | 402 | 403 | 155,000 | 4,030 |
| 2006-04-20 | 405 | 407 | 402 | 402 | 174,000 | 4,020 |
| 2006-04-19 | 404 | 406 | 401 | 402 | 350,000 | 4,020 |
| 2006-04-18 | 394 | 405 | 394 | 403 | 284,000 | 4,030 |
| 2006-04-17 | 408 | 408 | 394 | 396 | 244,000 | 3,960 |
| 2006-04-14 | 410 | 410 | 403 | 405 | 145,000 | 4,050 |
| 2006-04-13 | 405 | 407 | 400 | 405 | 414,000 | 4,050 |
| 2006-04-12 | 413 | 413 | 406 | 406 | 288,000 | 4,060 |
| 2006-04-11 | 413 | 416 | 406 | 408 | 594,000 | 4,080 |
| 2006-04-10 | 413 | 416 | 412 | 414 | 471,000 | 4,140 |
| 2006-04-07 | 418 | 419 | 413 | 417 | 219,000 | 4,170 |
| 2006-04-06 | 412 | 420 | 412 | 419 | 485,000 | 4,190 |
| 2006-04-05 | 416 | 417 | 413 | 413 | 346,000 | 4,130 |
| 2006-04-04 | 418 | 420 | 416 | 418 | 447,000 | 4,180 |
| 2006-04-03 | 420 | 423 | 418 | 420 | 410,000 | 4,200 |
| 2006-03-31 | 419 | 424 | 415 | 420 | 500,000 | 4,200 |
| 2006-03-30 | 419 | 423 | 418 | 418 | 232,000 | 4,180 |
| 2006-03-29 | 409 | 420 | 405 | 419 | 412,000 | 4,190 |
| 2006-03-28 | 406 | 415 | 399 | 409 | 682,000 | 4,090 |
| 2006-03-27 | 411 | 417 | 407 | 412 | 465,000 | 4,120 |
| 2006-03-24 | 406 | 411 | 406 | 410 | 323,000 | 4,100 |
| 2006-03-23 | 415 | 415 | 407 | 407 | 355,000 | 4,070 |
| 2006-03-22 | 409 | 417 | 408 | 415 | 813,000 | 4,150 |
| 2006-03-20 | 403 | 412 | 401 | 409 | 618,000 | 4,090 |
| 2006-03-17 | 395 | 400 | 394 | 400 | 462,000 | 4,000 |
| 2006-03-16 | 397 | 398 | 393 | 393 | 362,000 | 3,930 |
| 2006-03-15 | 394 | 396 | 391 | 391 | 334,000 | 3,910 |
| 2006-03-14 | 399 | 399 | 390 | 394 | 343,000 | 3,940 |
| 2006-03-13 | 393 | 402 | 390 | 399 | 648,000 | 3,990 |
| 2006-03-10 | 389 | 392 | 387 | 388 | 784,000 | 3,880 |
| 2006-03-09 | 386 | 399 | 386 | 399 | 301,000 | 3,990 |
| 2006-03-08 | 385 | 387 | 380 | 383 | 391,000 | 3,830 |
| 2006-03-07 | 390 | 390 | 384 | 386 | 334,000 | 3,860 |
| 2006-03-06 | 392 | 395 | 383 | 390 | 764,000 | 3,900 |
| 2006-03-03 | 404 | 404 | 391 | 392 | 676,000 | 3,920 |
| 2006-03-02 | 408 | 410 | 405 | 405 | 351,000 | 4,050 |
| 2006-03-01 | 405 | 408 | 401 | 404 | 366,000 | 4,040 |
| 2006-02-28 | 408 | 408 | 400 | 404 | 235,000 | 4,040 |
| 2006-02-27 | 411 | 413 | 400 | 407 | 663,000 | 4,070 |
| 2006-02-24 | 414 | 414 | 408 | 410 | 263,000 | 4,100 |
| 2006-02-23 | 406 | 415 | 406 | 414 | 341,000 | 4,140 |
| 2006-02-22 | 403 | 410 | 401 | 404 | 244,000 | 4,040 |
| 2006-02-21 | 383 | 405 | 383 | 405 | 486,000 | 4,050 |
| 2006-02-20 | 394 | 395 | 380 | 387 | 489,000 | 3,870 |
| 2006-02-17 | 410 | 412 | 387 | 398 | 687,000 | 3,980 |
| 2006-02-16 | 411 | 413 | 405 | 410 | 316,000 | 4,100 |
| 2006-02-15 | 425 | 425 | 408 | 411 | 431,000 | 4,110 |
| 2006-02-14 | 405 | 422 | 402 | 417 | 451,000 | 4,170 |
| 2006-02-13 | 416 | 419 | 409 | 411 | 746,000 | 4,110 |
| 2006-02-10 | 422 | 428 | 412 | 419 | 535,000 | 4,190 |
| 2006-02-09 | 427 | 427 | 419 | 422 | 428,000 | 4,220 |
| 2006-02-08 | 428 | 431 | 415 | 427 | 936,000 | 4,270 |
| 2006-02-07 | 412 | 432 | 407 | 429 | 1,469,000 | 4,290 |
| 2006-02-06 | 400 | 409 | 396 | 409 | 348,000 | 4,090 |
| 2006-02-03 | 398 | 400 | 393 | 399 | 217,000 | 3,990 |
| 2006-02-02 | 403 | 404 | 391 | 398 | 984,000 | 3,980 |
| 2006-02-01 | 401 | 406 | 393 | 398 | 1,167,000 | 3,980 |
| 2006-01-31 | 408 | 408 | 402 | 404 | 573,000 | 4,040 |
| 2006-01-30 | 410 | 414 | 403 | 405 | 620,000 | 4,050 |
| 2006-01-27 | 390 | 405 | 390 | 403 | 597,000 | 4,030 |
| 2006-01-26 | 392 | 394 | 385 | 385 | 397,000 | 3,850 |
| 2006-01-25 | 389 | 400 | 387 | 388 | 401,000 | 3,880 |
| 2006-01-24 | 379 | 392 | 379 | 388 | 604,000 | 3,880 |
| 2006-01-23 | 378 | 387 | 375 | 377 | 406,000 | 3,770 |
| 2006-01-20 | 391 | 399 | 382 | 393 | 947,000 | 3,930 |
| 2006-01-19 | 371 | 402 | 371 | 393 | 635,000 | 3,930 |
| 2006-01-18 | 398 | 401 | 368 | 378 | 911,000 | 3,780 |
| 2006-01-17 | 422 | 424 | 403 | 403 | 334,000 | 4,030 |
| 2006-01-16 | 427 | 429 | 421 | 424 | 404,000 | 4,240 |
| 2006-01-13 | 429 | 433 | 425 | 429 | 517,000 | 4,290 |
| 2006-01-12 | 420 | 428 | 417 | 426 | 744,000 | 4,260 |
| 2006-01-11 | 418 | 427 | 411 | 419 | 1,499,000 | 4,190 |
| 2006-01-10 | 433 | 436 | 423 | 423 | 1,347,000 | 4,230 |
| 2006-01-06 | 445 | 445 | 435 | 435 | 531,000 | 4,350 |
| 2006-01-05 | 444 | 449 | 441 | 447 | 304,000 | 4,470 |
| 2006-01-04 | 443 | 454 | 441 | 441 | 468,000 | 4,410 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
