3106 クラボウ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 258 | 258 | 250 | 251 | 204,000 | 2,510 |
| 2007-12-27 | 262 | 262 | 256 | 259 | 190,000 | 2,590 |
| 2007-12-26 | 256 | 262 | 256 | 262 | 312,000 | 2,620 |
| 2007-12-25 | 257 | 258 | 250 | 255 | 214,000 | 2,550 |
| 2007-12-21 | 247 | 253 | 246 | 253 | 324,000 | 2,530 |
| 2007-12-20 | 253 | 255 | 246 | 248 | 445,000 | 2,480 |
| 2007-12-19 | 260 | 261 | 253 | 253 | 215,000 | 2,530 |
| 2007-12-18 | 255 | 257 | 251 | 257 | 416,000 | 2,570 |
| 2007-12-17 | 267 | 267 | 253 | 255 | 419,000 | 2,550 |
| 2007-12-14 | 266 | 269 | 262 | 263 | 803,000 | 2,630 |
| 2007-12-13 | 275 | 278 | 271 | 271 | 309,000 | 2,710 |
| 2007-12-12 | 280 | 280 | 275 | 276 | 280,000 | 2,760 |
| 2007-12-11 | 281 | 284 | 278 | 282 | 150,000 | 2,820 |
| 2007-12-10 | 273 | 279 | 273 | 278 | 145,000 | 2,780 |
| 2007-12-07 | 284 | 286 | 277 | 278 | 352,000 | 2,780 |
| 2007-12-06 | 283 | 287 | 277 | 283 | 345,000 | 2,830 |
| 2007-12-05 | 272 | 274 | 269 | 274 | 333,000 | 2,740 |
| 2007-12-04 | 273 | 277 | 269 | 269 | 391,000 | 2,690 |
| 2007-12-03 | 273 | 276 | 268 | 269 | 165,000 | 2,690 |
| 2007-11-30 | 264 | 274 | 264 | 273 | 408,000 | 2,730 |
| 2007-11-29 | 273 | 275 | 266 | 268 | 374,000 | 2,680 |
| 2007-11-28 | 269 | 274 | 264 | 267 | 431,000 | 2,670 |
| 2007-11-27 | 259 | 271 | 255 | 269 | 820,000 | 2,690 |
| 2007-11-26 | 257 | 264 | 253 | 258 | 388,000 | 2,580 |
| 2007-11-22 | 248 | 252 | 247 | 247 | 383,000 | 2,470 |
| 2007-11-21 | 249 | 251 | 248 | 248 | 238,000 | 2,480 |
| 2007-11-20 | 248 | 253 | 247 | 252 | 271,000 | 2,520 |
| 2007-11-19 | 257 | 259 | 251 | 253 | 256,000 | 2,530 |
| 2007-11-16 | 260 | 264 | 258 | 259 | 239,000 | 2,590 |
| 2007-11-15 | 271 | 275 | 268 | 270 | 333,000 | 2,700 |
| 2007-11-14 | 262 | 265 | 260 | 264 | 202,000 | 2,640 |
| 2007-11-13 | 251 | 259 | 249 | 253 | 477,000 | 2,530 |
| 2007-11-12 | 254 | 255 | 248 | 249 | 319,000 | 2,490 |
| 2007-11-09 | 253 | 262 | 251 | 257 | 399,000 | 2,570 |
| 2007-11-08 | 255 | 256 | 251 | 253 | 330,000 | 2,530 |
| 2007-11-07 | 268 | 268 | 259 | 259 | 286,000 | 2,590 |
| 2007-11-06 | 271 | 275 | 267 | 268 | 228,000 | 2,680 |
| 2007-11-05 | 276 | 278 | 270 | 271 | 159,000 | 2,710 |
| 2007-11-02 | 282 | 283 | 278 | 278 | 265,000 | 2,780 |
| 2007-11-01 | 275 | 285 | 275 | 281 | 378,000 | 2,810 |
| 2007-10-31 | 281 | 282 | 274 | 276 | 527,000 | 2,760 |
| 2007-10-30 | 283 | 287 | 277 | 282 | 329,000 | 2,820 |
| 2007-10-29 | 280 | 284 | 280 | 282 | 162,000 | 2,820 |
| 2007-10-26 | 276 | 280 | 274 | 278 | 141,000 | 2,780 |
| 2007-10-25 | 278 | 281 | 276 | 276 | 364,000 | 2,760 |
| 2007-10-24 | 286 | 290 | 282 | 283 | 234,000 | 2,830 |
| 2007-10-23 | 280 | 286 | 280 | 283 | 225,000 | 2,830 |
| 2007-10-22 | 270 | 284 | 269 | 280 | 430,000 | 2,800 |
| 2007-10-19 | 291 | 294 | 290 | 290 | 192,000 | 2,900 |
| 2007-10-18 | 296 | 300 | 295 | 299 | 276,000 | 2,990 |
| 2007-10-17 | 299 | 300 | 293 | 296 | 341,000 | 2,960 |
| 2007-10-16 | 311 | 312 | 302 | 302 | 377,000 | 3,020 |
| 2007-10-15 | 311 | 314 | 308 | 310 | 171,000 | 3,100 |
| 2007-10-12 | 310 | 311 | 307 | 307 | 150,000 | 3,070 |
| 2007-10-11 | 303 | 312 | 302 | 311 | 390,000 | 3,110 |
| 2007-10-10 | 308 | 309 | 303 | 304 | 248,000 | 3,040 |
| 2007-10-09 | 307 | 307 | 301 | 304 | 392,000 | 3,040 |
| 2007-10-05 | 294 | 298 | 293 | 295 | 364,000 | 2,950 |
| 2007-10-04 | 296 | 301 | 292 | 296 | 315,000 | 2,960 |
| 2007-10-03 | 294 | 301 | 293 | 301 | 738,000 | 3,010 |
| 2007-10-02 | 294 | 300 | 293 | 299 | 614,000 | 2,990 |
| 2007-10-01 | 284 | 291 | 283 | 289 | 253,000 | 2,890 |
| 2007-09-28 | 290 | 292 | 286 | 286 | 248,000 | 2,860 |
| 2007-09-27 | 280 | 290 | 280 | 290 | 375,000 | 2,900 |
| 2007-09-26 | 277 | 278 | 275 | 278 | 260,000 | 2,780 |
| 2007-09-25 | 277 | 278 | 270 | 276 | 380,000 | 2,760 |
| 2007-09-21 | 271 | 275 | 270 | 274 | 195,000 | 2,740 |
| 2007-09-20 | 288 | 288 | 274 | 276 | 468,000 | 2,760 |
| 2007-09-19 | 276 | 283 | 276 | 283 | 238,000 | 2,830 |
| 2007-09-18 | 279 | 279 | 273 | 273 | 338,000 | 2,730 |
| 2007-09-14 | 278 | 281 | 277 | 278 | 482,000 | 2,780 |
| 2007-09-13 | 288 | 288 | 282 | 282 | 350,000 | 2,820 |
| 2007-09-12 | 290 | 292 | 286 | 289 | 716,000 | 2,890 |
| 2007-09-11 | 279 | 296 | 279 | 291 | 1,280,000 | 2,910 |
| 2007-09-10 | 273 | 280 | 273 | 278 | 558,000 | 2,780 |
| 2007-09-07 | 269 | 279 | 268 | 278 | 930,000 | 2,780 |
| 2007-09-06 | 259 | 269 | 257 | 268 | 747,000 | 2,680 |
| 2007-09-05 | 269 | 270 | 260 | 262 | 320,000 | 2,620 |
| 2007-09-04 | 272 | 273 | 269 | 271 | 134,000 | 2,710 |
| 2007-09-03 | 269 | 272 | 269 | 270 | 243,000 | 2,700 |
| 2007-08-31 | 259 | 270 | 259 | 270 | 502,000 | 2,700 |
| 2007-08-30 | 262 | 263 | 255 | 259 | 320,000 | 2,590 |
| 2007-08-29 | 263 | 263 | 255 | 257 | 620,000 | 2,570 |
| 2007-08-28 | 265 | 270 | 262 | 268 | 289,000 | 2,680 |
| 2007-08-27 | 266 | 268 | 265 | 266 | 283,000 | 2,660 |
| 2007-08-24 | 264 | 265 | 260 | 262 | 331,000 | 2,620 |
| 2007-08-23 | 257 | 264 | 256 | 264 | 696,000 | 2,640 |
| 2007-08-22 | 250 | 256 | 248 | 254 | 508,000 | 2,540 |
| 2007-08-21 | 250 | 252 | 245 | 252 | 652,000 | 2,520 |
| 2007-08-20 | 257 | 259 | 250 | 252 | 884,000 | 2,520 |
| 2007-08-17 | 265 | 265 | 243 | 245 | 863,000 | 2,450 |
| 2007-08-16 | 269 | 270 | 258 | 266 | 911,000 | 2,660 |
| 2007-08-15 | 285 | 286 | 268 | 268 | 1,137,000 | 2,680 |
| 2007-08-14 | 284 | 294 | 283 | 293 | 427,000 | 2,930 |
| 2007-08-13 | 273 | 297 | 273 | 294 | 827,000 | 2,940 |
| 2007-08-10 | 275 | 277 | 267 | 268 | 1,008,000 | 2,680 |
| 2007-08-09 | 282 | 284 | 270 | 271 | 1,073,000 | 2,710 |
| 2007-08-08 | 281 | 286 | 274 | 277 | 1,074,000 | 2,770 |
| 2007-08-07 | 302 | 303 | 286 | 291 | 451,000 | 2,910 |
| 2007-08-06 | 305 | 307 | 298 | 300 | 472,000 | 3,000 |
| 2007-08-03 | 311 | 313 | 307 | 309 | 215,000 | 3,090 |
| 2007-08-02 | 313 | 318 | 308 | 312 | 457,000 | 3,120 |
| 2007-08-01 | 324 | 328 | 313 | 313 | 249,000 | 3,130 |
| 2007-07-31 | 328 | 330 | 323 | 324 | 211,000 | 3,240 |
| 2007-07-30 | 309 | 328 | 309 | 323 | 407,000 | 3,230 |
| 2007-07-27 | 325 | 325 | 319 | 319 | 307,000 | 3,190 |
| 2007-07-26 | 332 | 333 | 326 | 327 | 198,000 | 3,270 |
| 2007-07-25 | 327 | 333 | 327 | 331 | 158,000 | 3,310 |
| 2007-07-24 | 329 | 335 | 328 | 332 | 233,000 | 3,320 |
| 2007-07-23 | 336 | 336 | 328 | 333 | 149,000 | 3,330 |
| 2007-07-20 | 339 | 339 | 335 | 338 | 384,000 | 3,380 |
| 2007-07-19 | 331 | 337 | 331 | 337 | 360,000 | 3,370 |
| 2007-07-18 | 339 | 339 | 330 | 332 | 274,000 | 3,320 |
| 2007-07-17 | 344 | 344 | 337 | 338 | 269,000 | 3,380 |
| 2007-07-13 | 342 | 342 | 337 | 338 | 159,000 | 3,380 |
| 2007-07-12 | 340 | 341 | 336 | 337 | 436,000 | 3,370 |
| 2007-07-11 | 344 | 345 | 336 | 336 | 224,000 | 3,360 |
| 2007-07-10 | 345 | 346 | 343 | 343 | 165,000 | 3,430 |
| 2007-07-09 | 343 | 347 | 341 | 342 | 276,000 | 3,420 |
| 2007-07-06 | 341 | 345 | 337 | 340 | 430,000 | 3,400 |
| 2007-07-05 | 344 | 348 | 344 | 344 | 340,000 | 3,440 |
| 2007-07-04 | 349 | 349 | 344 | 344 | 480,000 | 3,440 |
| 2007-07-03 | 348 | 351 | 344 | 346 | 408,000 | 3,460 |
| 2007-07-02 | 349 | 354 | 347 | 349 | 569,000 | 3,490 |
| 2007-06-29 | 352 | 354 | 347 | 348 | 455,000 | 3,480 |
| 2007-06-28 | 354 | 359 | 350 | 351 | 485,000 | 3,510 |
| 2007-06-27 | 356 | 356 | 350 | 353 | 354,000 | 3,530 |
| 2007-06-26 | 355 | 356 | 351 | 354 | 251,000 | 3,540 |
| 2007-06-25 | 355 | 360 | 350 | 350 | 522,000 | 3,500 |
| 2007-06-22 | 365 | 365 | 358 | 360 | 262,000 | 3,600 |
| 2007-06-21 | 362 | 366 | 361 | 366 | 395,000 | 3,660 |
| 2007-06-20 | 361 | 364 | 360 | 362 | 277,000 | 3,620 |
| 2007-06-19 | 363 | 364 | 360 | 361 | 128,000 | 3,610 |
| 2007-06-18 | 365 | 368 | 361 | 364 | 340,000 | 3,640 |
| 2007-06-15 | 357 | 362 | 356 | 362 | 536,000 | 3,620 |
| 2007-06-14 | 349 | 354 | 348 | 352 | 259,000 | 3,520 |
| 2007-06-13 | 347 | 349 | 345 | 347 | 268,000 | 3,470 |
| 2007-06-12 | 353 | 354 | 348 | 352 | 368,000 | 3,520 |
| 2007-06-11 | 349 | 354 | 348 | 348 | 236,000 | 3,480 |
| 2007-06-08 | 351 | 354 | 346 | 348 | 740,000 | 3,480 |
| 2007-06-07 | 352 | 355 | 349 | 354 | 391,000 | 3,540 |
| 2007-06-06 | 344 | 351 | 344 | 348 | 460,000 | 3,480 |
| 2007-06-05 | 352 | 353 | 342 | 346 | 671,000 | 3,460 |
| 2007-06-04 | 355 | 357 | 351 | 352 | 310,000 | 3,520 |
| 2007-06-01 | 361 | 363 | 354 | 356 | 314,000 | 3,560 |
| 2007-05-31 | 361 | 365 | 357 | 357 | 489,000 | 3,570 |
| 2007-05-30 | 349 | 362 | 349 | 356 | 784,000 | 3,560 |
| 2007-05-29 | 347 | 350 | 347 | 349 | 268,000 | 3,490 |
| 2007-05-28 | 345 | 346 | 341 | 346 | 213,000 | 3,460 |
| 2007-05-25 | 347 | 348 | 341 | 341 | 327,000 | 3,410 |
| 2007-05-24 | 350 | 350 | 342 | 349 | 269,000 | 3,490 |
| 2007-05-23 | 343 | 349 | 342 | 347 | 249,000 | 3,470 |
| 2007-05-22 | 337 | 342 | 337 | 342 | 280,000 | 3,420 |
| 2007-05-21 | 331 | 337 | 329 | 336 | 255,000 | 3,360 |
| 2007-05-18 | 336 | 339 | 332 | 333 | 181,000 | 3,330 |
| 2007-05-17 | 337 | 340 | 337 | 337 | 159,000 | 3,370 |
| 2007-05-16 | 336 | 343 | 335 | 339 | 430,000 | 3,390 |
| 2007-05-15 | 335 | 354 | 333 | 342 | 984,000 | 3,420 |
| 2007-05-14 | 336 | 343 | 334 | 338 | 289,000 | 3,380 |
| 2007-05-11 | 337 | 341 | 333 | 335 | 269,000 | 3,350 |
| 2007-05-10 | 336 | 341 | 336 | 341 | 209,000 | 3,410 |
| 2007-05-09 | 328 | 339 | 328 | 337 | 337,000 | 3,370 |
| 2007-05-08 | 331 | 335 | 330 | 334 | 281,000 | 3,340 |
| 2007-05-07 | 327 | 330 | 325 | 330 | 247,000 | 3,300 |
| 2007-05-02 | 324 | 327 | 321 | 327 | 116,000 | 3,270 |
| 2007-05-01 | 327 | 328 | 326 | 326 | 103,000 | 3,260 |
| 2007-04-27 | 329 | 330 | 322 | 327 | 330,000 | 3,270 |
| 2007-04-26 | 326 | 330 | 323 | 329 | 180,000 | 3,290 |
| 2007-04-25 | 319 | 324 | 316 | 324 | 364,000 | 3,240 |
| 2007-04-24 | 320 | 325 | 316 | 324 | 394,000 | 3,240 |
| 2007-04-23 | 330 | 330 | 323 | 324 | 169,000 | 3,240 |
| 2007-04-20 | 322 | 326 | 322 | 326 | 144,000 | 3,260 |
| 2007-04-19 | 326 | 329 | 323 | 325 | 223,000 | 3,250 |
| 2007-04-18 | 328 | 334 | 327 | 331 | 250,000 | 3,310 |
| 2007-04-17 | 338 | 338 | 326 | 327 | 408,000 | 3,270 |
| 2007-04-16 | 332 | 337 | 330 | 336 | 363,000 | 3,360 |
| 2007-04-13 | 331 | 333 | 328 | 328 | 356,000 | 3,280 |
| 2007-04-12 | 334 | 334 | 328 | 333 | 174,000 | 3,330 |
| 2007-04-11 | 332 | 336 | 331 | 336 | 257,000 | 3,360 |
| 2007-04-10 | 337 | 338 | 333 | 335 | 164,000 | 3,350 |
| 2007-04-09 | 333 | 339 | 330 | 339 | 368,000 | 3,390 |
| 2007-04-06 | 328 | 335 | 328 | 332 | 369,000 | 3,320 |
| 2007-04-05 | 332 | 332 | 327 | 329 | 217,000 | 3,290 |
| 2007-04-04 | 325 | 331 | 325 | 331 | 318,000 | 3,310 |
| 2007-04-03 | 317 | 323 | 317 | 320 | 430,000 | 3,200 |
| 2007-04-02 | 325 | 326 | 320 | 322 | 518,000 | 3,220 |
| 2007-03-30 | 326 | 328 | 325 | 327 | 207,000 | 3,270 |
| 2007-03-29 | 325 | 327 | 307 | 326 | 576,000 | 3,260 |
| 2007-03-28 | 321 | 327 | 320 | 324 | 235,000 | 3,240 |
| 2007-03-27 | 333 | 333 | 317 | 323 | 512,000 | 3,230 |
| 2007-03-26 | 335 | 335 | 331 | 335 | 220,000 | 3,350 |
| 2007-03-23 | 334 | 334 | 330 | 331 | 245,000 | 3,310 |
| 2007-03-22 | 331 | 334 | 329 | 330 | 450,000 | 3,300 |
| 2007-03-20 | 325 | 327 | 323 | 326 | 229,000 | 3,260 |
| 2007-03-19 | 320 | 324 | 316 | 322 | 477,000 | 3,220 |
| 2007-03-16 | 324 | 325 | 320 | 322 | 297,000 | 3,220 |
| 2007-03-15 | 324 | 326 | 321 | 323 | 575,000 | 3,230 |
| 2007-03-14 | 328 | 330 | 321 | 322 | 344,000 | 3,220 |
| 2007-03-13 | 334 | 339 | 333 | 333 | 239,000 | 3,330 |
| 2007-03-12 | 341 | 341 | 337 | 338 | 210,000 | 3,380 |
| 2007-03-09 | 329 | 335 | 327 | 331 | 659,000 | 3,310 |
| 2007-03-08 | 324 | 330 | 323 | 330 | 496,000 | 3,300 |
| 2007-03-07 | 329 | 333 | 324 | 324 | 534,000 | 3,240 |
| 2007-03-06 | 319 | 328 | 319 | 328 | 626,000 | 3,280 |
| 2007-03-05 | 335 | 337 | 322 | 323 | 571,000 | 3,230 |
| 2007-03-02 | 340 | 342 | 337 | 338 | 508,000 | 3,380 |
| 2007-03-01 | 344 | 344 | 340 | 344 | 462,000 | 3,440 |
| 2007-02-28 | 319 | 344 | 319 | 343 | 783,000 | 3,430 |
| 2007-02-27 | 345 | 354 | 345 | 349 | 604,000 | 3,490 |
| 2007-02-26 | 354 | 354 | 343 | 345 | 875,000 | 3,450 |
| 2007-02-23 | 348 | 354 | 345 | 353 | 492,000 | 3,530 |
| 2007-02-22 | 341 | 350 | 341 | 346 | 359,000 | 3,460 |
| 2007-02-21 | 342 | 345 | 339 | 343 | 538,000 | 3,430 |
| 2007-02-20 | 335 | 344 | 335 | 342 | 698,000 | 3,420 |
| 2007-02-19 | 337 | 339 | 334 | 337 | 349,000 | 3,370 |
| 2007-02-16 | 329 | 339 | 328 | 336 | 650,000 | 3,360 |
| 2007-02-15 | 325 | 333 | 323 | 333 | 661,000 | 3,330 |
| 2007-02-14 | 320 | 324 | 319 | 322 | 458,000 | 3,220 |
| 2007-02-13 | 323 | 326 | 318 | 320 | 446,000 | 3,200 |
| 2007-02-09 | 312 | 316 | 307 | 315 | 937,000 | 3,150 |
| 2007-02-08 | 326 | 327 | 312 | 315 | 691,000 | 3,150 |
| 2007-02-07 | 329 | 330 | 321 | 322 | 459,000 | 3,220 |
| 2007-02-06 | 320 | 328 | 319 | 327 | 686,000 | 3,270 |
| 2007-02-05 | 319 | 319 | 315 | 317 | 432,000 | 3,170 |
| 2007-02-02 | 317 | 319 | 314 | 315 | 276,000 | 3,150 |
| 2007-02-01 | 311 | 317 | 309 | 317 | 531,000 | 3,170 |
| 2007-01-31 | 311 | 314 | 306 | 308 | 647,000 | 3,080 |
| 2007-01-30 | 315 | 319 | 307 | 312 | 2,090,000 | 3,120 |
| 2007-01-29 | 321 | 325 | 317 | 323 | 350,000 | 3,230 |
| 2007-01-26 | 311 | 321 | 311 | 321 | 327,000 | 3,210 |
| 2007-01-25 | 323 | 325 | 317 | 319 | 483,000 | 3,190 |
| 2007-01-24 | 327 | 327 | 323 | 325 | 368,000 | 3,250 |
| 2007-01-23 | 325 | 327 | 325 | 326 | 392,000 | 3,260 |
| 2007-01-22 | 330 | 332 | 326 | 327 | 578,000 | 3,270 |
| 2007-01-19 | 334 | 334 | 326 | 331 | 728,000 | 3,310 |
| 2007-01-18 | 329 | 334 | 329 | 332 | 530,000 | 3,320 |
| 2007-01-17 | 325 | 331 | 322 | 329 | 739,000 | 3,290 |
| 2007-01-16 | 320 | 324 | 319 | 324 | 408,000 | 3,240 |
| 2007-01-15 | 319 | 323 | 316 | 322 | 323,000 | 3,220 |
| 2007-01-12 | 314 | 315 | 308 | 314 | 387,000 | 3,140 |
| 2007-01-11 | 304 | 309 | 304 | 304 | 527,000 | 3,040 |
| 2007-01-10 | 314 | 314 | 306 | 309 | 506,000 | 3,090 |
| 2007-01-09 | 307 | 316 | 307 | 315 | 504,000 | 3,150 |
| 2007-01-05 | 316 | 318 | 313 | 316 | 676,000 | 3,160 |
| 2007-01-04 | 310 | 318 | 310 | 318 | 579,000 | 3,180 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
