3106 クラボウ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 147 | 150 | 146 | 149 | 122,000 | 1,490 |
| 2008-12-29 | 144 | 145 | 142 | 145 | 143,000 | 1,450 |
| 2008-12-26 | 140 | 142 | 140 | 142 | 93,000 | 1,420 |
| 2008-12-25 | 138 | 140 | 137 | 140 | 78,000 | 1,400 |
| 2008-12-24 | 140 | 142 | 134 | 138 | 267,000 | 1,380 |
| 2008-12-22 | 140 | 142 | 138 | 140 | 140,000 | 1,400 |
| 2008-12-19 | 139 | 140 | 137 | 137 | 200,000 | 1,370 |
| 2008-12-18 | 141 | 143 | 139 | 139 | 223,000 | 1,390 |
| 2008-12-17 | 146 | 146 | 137 | 141 | 216,000 | 1,410 |
| 2008-12-16 | 145 | 146 | 141 | 146 | 175,000 | 1,460 |
| 2008-12-15 | 144 | 146 | 143 | 146 | 205,000 | 1,460 |
| 2008-12-12 | 142 | 143 | 138 | 138 | 479,000 | 1,380 |
| 2008-12-11 | 136 | 141 | 136 | 141 | 273,000 | 1,410 |
| 2008-12-10 | 132 | 140 | 132 | 140 | 194,000 | 1,400 |
| 2008-12-09 | 134 | 136 | 131 | 135 | 231,000 | 1,350 |
| 2008-12-08 | 127 | 134 | 127 | 134 | 162,000 | 1,340 |
| 2008-12-05 | 126 | 130 | 126 | 127 | 285,000 | 1,270 |
| 2008-12-04 | 127 | 129 | 126 | 129 | 248,000 | 1,290 |
| 2008-12-03 | 127 | 128 | 123 | 126 | 453,000 | 1,260 |
| 2008-12-02 | 128 | 130 | 126 | 127 | 261,000 | 1,270 |
| 2008-12-01 | 132 | 134 | 131 | 131 | 141,000 | 1,310 |
| 2008-11-28 | 132 | 135 | 131 | 132 | 268,000 | 1,320 |
| 2008-11-27 | 138 | 138 | 132 | 134 | 154,000 | 1,340 |
| 2008-11-26 | 135 | 135 | 133 | 135 | 98,000 | 1,350 |
| 2008-11-25 | 137 | 138 | 132 | 136 | 334,000 | 1,360 |
| 2008-11-21 | 126 | 136 | 126 | 136 | 287,000 | 1,360 |
| 2008-11-20 | 135 | 136 | 130 | 131 | 150,000 | 1,310 |
| 2008-11-19 | 141 | 142 | 136 | 140 | 169,000 | 1,400 |
| 2008-11-18 | 133 | 142 | 130 | 142 | 200,000 | 1,420 |
| 2008-11-17 | 129 | 138 | 129 | 133 | 168,000 | 1,330 |
| 2008-11-14 | 141 | 142 | 132 | 134 | 287,000 | 1,340 |
| 2008-11-13 | 135 | 139 | 134 | 137 | 192,000 | 1,370 |
| 2008-11-12 | 140 | 141 | 138 | 139 | 181,000 | 1,390 |
| 2008-11-11 | 146 | 146 | 140 | 142 | 278,000 | 1,420 |
| 2008-11-10 | 143 | 148 | 143 | 147 | 300,000 | 1,470 |
| 2008-11-07 | 131 | 152 | 129 | 145 | 594,000 | 1,450 |
| 2008-11-06 | 142 | 143 | 131 | 136 | 445,000 | 1,360 |
| 2008-11-05 | 146 | 152 | 140 | 152 | 782,000 | 1,520 |
| 2008-11-04 | 140 | 144 | 136 | 143 | 238,000 | 1,430 |
| 2008-10-31 | 138 | 145 | 136 | 138 | 387,000 | 1,380 |
| 2008-10-30 | 127 | 140 | 127 | 140 | 373,000 | 1,400 |
| 2008-10-29 | 130 | 135 | 126 | 132 | 499,000 | 1,320 |
| 2008-10-28 | 107 | 125 | 107 | 123 | 553,000 | 1,230 |
| 2008-10-27 | 119 | 122 | 108 | 111 | 651,000 | 1,110 |
| 2008-10-24 | 122 | 124 | 117 | 121 | 615,000 | 1,210 |
| 2008-10-23 | 120 | 125 | 120 | 125 | 307,000 | 1,250 |
| 2008-10-22 | 130 | 132 | 123 | 123 | 417,000 | 1,230 |
| 2008-10-21 | 136 | 137 | 126 | 132 | 635,000 | 1,320 |
| 2008-10-20 | 127 | 129 | 122 | 128 | 445,000 | 1,280 |
| 2008-10-17 | 122 | 126 | 120 | 126 | 656,000 | 1,260 |
| 2008-10-16 | 120 | 123 | 116 | 116 | 780,000 | 1,160 |
| 2008-10-15 | 136 | 136 | 126 | 132 | 373,000 | 1,320 |
| 2008-10-14 | 132 | 139 | 128 | 137 | 876,000 | 1,370 |
| 2008-10-10 | 120 | 125 | 111 | 117 | 821,000 | 1,170 |
| 2008-10-09 | 127 | 132 | 124 | 125 | 486,000 | 1,250 |
| 2008-10-08 | 127 | 132 | 122 | 125 | 585,000 | 1,250 |
| 2008-10-07 | 135 | 138 | 123 | 128 | 1,053,000 | 1,280 |
| 2008-10-06 | 155 | 155 | 141 | 144 | 408,000 | 1,440 |
| 2008-10-03 | 159 | 162 | 157 | 158 | 322,000 | 1,580 |
| 2008-10-02 | 176 | 176 | 161 | 161 | 476,000 | 1,610 |
| 2008-10-01 | 184 | 185 | 163 | 177 | 499,000 | 1,770 |
| 2008-09-30 | 177 | 183 | 175 | 183 | 288,000 | 1,830 |
| 2008-09-29 | 184 | 187 | 180 | 181 | 144,000 | 1,810 |
| 2008-09-26 | 191 | 191 | 181 | 184 | 367,000 | 1,840 |
| 2008-09-25 | 187 | 192 | 185 | 189 | 397,000 | 1,890 |
| 2008-09-24 | 182 | 188 | 180 | 185 | 238,000 | 1,850 |
| 2008-09-22 | 194 | 194 | 185 | 186 | 250,000 | 1,860 |
| 2008-09-19 | 186 | 190 | 183 | 190 | 286,000 | 1,900 |
| 2008-09-18 | 175 | 187 | 175 | 185 | 873,000 | 1,850 |
| 2008-09-17 | 180 | 183 | 177 | 183 | 254,000 | 1,830 |
| 2008-09-16 | 177 | 179 | 174 | 177 | 327,000 | 1,770 |
| 2008-09-12 | 188 | 188 | 181 | 187 | 444,000 | 1,870 |
| 2008-09-11 | 183 | 183 | 178 | 179 | 186,000 | 1,790 |
| 2008-09-10 | 180 | 183 | 178 | 183 | 298,000 | 1,830 |
| 2008-09-09 | 185 | 186 | 181 | 181 | 195,000 | 1,810 |
| 2008-09-08 | 188 | 189 | 185 | 187 | 224,000 | 1,870 |
| 2008-09-05 | 179 | 185 | 177 | 185 | 475,000 | 1,850 |
| 2008-09-04 | 182 | 184 | 180 | 180 | 183,000 | 1,800 |
| 2008-09-03 | 182 | 183 | 181 | 183 | 143,000 | 1,830 |
| 2008-09-02 | 183 | 185 | 180 | 180 | 147,000 | 1,800 |
| 2008-09-01 | 183 | 186 | 182 | 183 | 322,000 | 1,830 |
| 2008-08-29 | 186 | 187 | 183 | 186 | 437,000 | 1,860 |
| 2008-08-28 | 184 | 186 | 181 | 183 | 117,000 | 1,830 |
| 2008-08-27 | 187 | 187 | 183 | 183 | 221,000 | 1,830 |
| 2008-08-26 | 186 | 187 | 185 | 187 | 181,000 | 1,870 |
| 2008-08-25 | 190 | 192 | 188 | 189 | 300,000 | 1,890 |
| 2008-08-22 | 189 | 190 | 187 | 188 | 219,000 | 1,880 |
| 2008-08-21 | 191 | 192 | 188 | 189 | 237,000 | 1,890 |
| 2008-08-20 | 195 | 195 | 191 | 192 | 198,000 | 1,920 |
| 2008-08-19 | 194 | 196 | 193 | 193 | 253,000 | 1,930 |
| 2008-08-18 | 194 | 199 | 193 | 196 | 266,000 | 1,960 |
| 2008-08-15 | 192 | 193 | 190 | 192 | 193,000 | 1,920 |
| 2008-08-14 | 194 | 196 | 192 | 192 | 158,000 | 1,920 |
| 2008-08-13 | 199 | 199 | 194 | 194 | 311,000 | 1,940 |
| 2008-08-12 | 202 | 203 | 200 | 200 | 125,000 | 2,000 |
| 2008-08-11 | 201 | 204 | 201 | 203 | 119,000 | 2,030 |
| 2008-08-08 | 202 | 205 | 202 | 202 | 163,000 | 2,020 |
| 2008-08-07 | 210 | 210 | 203 | 203 | 149,000 | 2,030 |
| 2008-08-06 | 206 | 212 | 206 | 212 | 216,000 | 2,120 |
| 2008-08-05 | 202 | 208 | 202 | 203 | 156,000 | 2,030 |
| 2008-08-04 | 206 | 206 | 193 | 199 | 369,000 | 1,990 |
| 2008-08-01 | 211 | 213 | 205 | 205 | 357,000 | 2,050 |
| 2008-07-31 | 214 | 214 | 212 | 214 | 174,000 | 2,140 |
| 2008-07-30 | 210 | 214 | 210 | 213 | 207,000 | 2,130 |
| 2008-07-29 | 213 | 214 | 209 | 210 | 197,000 | 2,100 |
| 2008-07-28 | 217 | 218 | 212 | 213 | 113,000 | 2,130 |
| 2008-07-25 | 215 | 219 | 213 | 213 | 122,000 | 2,130 |
| 2008-07-24 | 215 | 220 | 215 | 220 | 316,000 | 2,200 |
| 2008-07-23 | 212 | 217 | 212 | 215 | 156,000 | 2,150 |
| 2008-07-22 | 211 | 213 | 209 | 213 | 117,000 | 2,130 |
| 2008-07-18 | 210 | 211 | 207 | 207 | 71,000 | 2,070 |
| 2008-07-17 | 209 | 209 | 206 | 209 | 90,000 | 2,090 |
| 2008-07-16 | 207 | 209 | 203 | 204 | 158,000 | 2,040 |
| 2008-07-15 | 215 | 215 | 205 | 208 | 383,000 | 2,080 |
| 2008-07-14 | 208 | 215 | 208 | 210 | 152,000 | 2,100 |
| 2008-07-11 | 214 | 214 | 211 | 212 | 227,000 | 2,120 |
| 2008-07-10 | 214 | 217 | 212 | 214 | 178,000 | 2,140 |
| 2008-07-09 | 220 | 221 | 216 | 218 | 230,000 | 2,180 |
| 2008-07-08 | 220 | 225 | 216 | 216 | 273,000 | 2,160 |
| 2008-07-07 | 215 | 222 | 214 | 222 | 220,000 | 2,220 |
| 2008-07-04 | 215 | 217 | 211 | 212 | 222,000 | 2,120 |
| 2008-07-03 | 209 | 214 | 208 | 213 | 219,000 | 2,130 |
| 2008-07-02 | 218 | 218 | 211 | 212 | 212,000 | 2,120 |
| 2008-07-01 | 217 | 221 | 215 | 218 | 250,000 | 2,180 |
| 2008-06-30 | 216 | 220 | 216 | 218 | 202,000 | 2,180 |
| 2008-06-27 | 215 | 217 | 213 | 214 | 185,000 | 2,140 |
| 2008-06-26 | 220 | 221 | 215 | 219 | 185,000 | 2,190 |
| 2008-06-25 | 218 | 218 | 211 | 217 | 235,000 | 2,170 |
| 2008-06-24 | 219 | 221 | 217 | 220 | 144,000 | 2,200 |
| 2008-06-23 | 215 | 219 | 212 | 217 | 241,000 | 2,170 |
| 2008-06-20 | 222 | 222 | 216 | 216 | 179,000 | 2,160 |
| 2008-06-19 | 222 | 223 | 216 | 218 | 289,000 | 2,180 |
| 2008-06-18 | 223 | 224 | 220 | 222 | 227,000 | 2,220 |
| 2008-06-17 | 224 | 226 | 222 | 223 | 130,000 | 2,230 |
| 2008-06-16 | 225 | 226 | 221 | 224 | 142,000 | 2,240 |
| 2008-06-13 | 223 | 224 | 221 | 222 | 443,000 | 2,220 |
| 2008-06-12 | 223 | 228 | 222 | 228 | 339,000 | 2,280 |
| 2008-06-11 | 225 | 227 | 223 | 226 | 224,000 | 2,260 |
| 2008-06-10 | 229 | 232 | 225 | 226 | 186,000 | 2,260 |
| 2008-06-09 | 231 | 232 | 226 | 226 | 282,000 | 2,260 |
| 2008-06-06 | 235 | 235 | 231 | 233 | 436,000 | 2,330 |
| 2008-06-05 | 226 | 233 | 225 | 232 | 399,000 | 2,320 |
| 2008-06-04 | 222 | 227 | 221 | 225 | 341,000 | 2,250 |
| 2008-06-03 | 229 | 229 | 224 | 225 | 279,000 | 2,250 |
| 2008-06-02 | 230 | 232 | 228 | 230 | 241,000 | 2,300 |
| 2008-05-30 | 231 | 232 | 230 | 230 | 204,000 | 2,300 |
| 2008-05-29 | 230 | 232 | 229 | 231 | 146,000 | 2,310 |
| 2008-05-28 | 232 | 233 | 229 | 229 | 177,000 | 2,290 |
| 2008-05-27 | 228 | 235 | 228 | 234 | 138,000 | 2,340 |
| 2008-05-26 | 230 | 232 | 215 | 228 | 603,000 | 2,280 |
| 2008-05-23 | 233 | 239 | 233 | 237 | 216,000 | 2,370 |
| 2008-05-22 | 227 | 238 | 227 | 238 | 273,000 | 2,380 |
| 2008-05-21 | 241 | 243 | 235 | 237 | 214,000 | 2,370 |
| 2008-05-20 | 244 | 247 | 244 | 245 | 269,000 | 2,450 |
| 2008-05-19 | 247 | 247 | 245 | 246 | 565,000 | 2,460 |
| 2008-05-16 | 244 | 248 | 242 | 246 | 759,000 | 2,460 |
| 2008-05-15 | 230 | 241 | 229 | 238 | 1,018,000 | 2,380 |
| 2008-05-14 | 225 | 226 | 222 | 226 | 674,000 | 2,260 |
| 2008-05-13 | 219 | 224 | 218 | 222 | 342,000 | 2,220 |
| 2008-05-12 | 215 | 219 | 215 | 219 | 322,000 | 2,190 |
| 2008-05-09 | 225 | 225 | 221 | 223 | 425,000 | 2,230 |
| 2008-05-08 | 225 | 225 | 222 | 223 | 270,000 | 2,230 |
| 2008-05-07 | 224 | 225 | 222 | 223 | 322,000 | 2,230 |
| 2008-05-02 | 222 | 223 | 220 | 222 | 195,000 | 2,220 |
| 2008-05-01 | 221 | 222 | 219 | 219 | 245,000 | 2,190 |
| 2008-04-30 | 224 | 225 | 223 | 223 | 232,000 | 2,230 |
| 2008-04-28 | 227 | 232 | 225 | 226 | 387,000 | 2,260 |
| 2008-04-25 | 220 | 225 | 220 | 224 | 224,000 | 2,240 |
| 2008-04-24 | 221 | 226 | 219 | 219 | 278,000 | 2,190 |
| 2008-04-23 | 221 | 224 | 220 | 222 | 215,000 | 2,220 |
| 2008-04-22 | 221 | 224 | 218 | 223 | 550,000 | 2,230 |
| 2008-04-21 | 222 | 222 | 220 | 222 | 211,000 | 2,220 |
| 2008-04-18 | 220 | 221 | 217 | 220 | 179,000 | 2,200 |
| 2008-04-17 | 220 | 221 | 217 | 220 | 199,000 | 2,200 |
| 2008-04-16 | 215 | 218 | 213 | 218 | 189,000 | 2,180 |
| 2008-04-15 | 214 | 216 | 213 | 215 | 133,000 | 2,150 |
| 2008-04-14 | 215 | 217 | 212 | 213 | 129,000 | 2,130 |
| 2008-04-11 | 215 | 220 | 215 | 220 | 205,000 | 2,200 |
| 2008-04-10 | 218 | 219 | 213 | 215 | 170,000 | 2,150 |
| 2008-04-09 | 223 | 223 | 215 | 218 | 238,000 | 2,180 |
| 2008-04-08 | 222 | 224 | 220 | 220 | 220,000 | 2,200 |
| 2008-04-07 | 220 | 224 | 219 | 223 | 217,000 | 2,230 |
| 2008-04-04 | 221 | 223 | 218 | 218 | 395,000 | 2,180 |
| 2008-04-03 | 223 | 224 | 220 | 224 | 228,000 | 2,240 |
| 2008-04-02 | 223 | 225 | 219 | 224 | 285,000 | 2,240 |
| 2008-04-01 | 219 | 221 | 215 | 218 | 348,000 | 2,180 |
| 2008-03-31 | 221 | 224 | 213 | 224 | 336,000 | 2,240 |
| 2008-03-28 | 212 | 220 | 212 | 220 | 360,000 | 2,200 |
| 2008-03-27 | 210 | 216 | 210 | 214 | 255,000 | 2,140 |
| 2008-03-26 | 209 | 216 | 209 | 214 | 195,000 | 2,140 |
| 2008-03-25 | 222 | 222 | 217 | 221 | 474,000 | 2,210 |
| 2008-03-24 | 216 | 220 | 215 | 217 | 407,000 | 2,170 |
| 2008-03-21 | 205 | 214 | 205 | 214 | 428,000 | 2,140 |
| 2008-03-19 | 207 | 211 | 205 | 208 | 329,000 | 2,080 |
| 2008-03-18 | 202 | 206 | 202 | 204 | 336,000 | 2,040 |
| 2008-03-17 | 202 | 203 | 197 | 202 | 685,000 | 2,020 |
| 2008-03-14 | 202 | 208 | 202 | 204 | 932,000 | 2,040 |
| 2008-03-13 | 210 | 213 | 207 | 207 | 264,000 | 2,070 |
| 2008-03-12 | 213 | 216 | 210 | 214 | 307,000 | 2,140 |
| 2008-03-11 | 207 | 208 | 204 | 207 | 337,000 | 2,070 |
| 2008-03-10 | 212 | 216 | 207 | 208 | 355,000 | 2,080 |
| 2008-03-07 | 214 | 216 | 212 | 212 | 266,000 | 2,120 |
| 2008-03-06 | 213 | 219 | 212 | 219 | 411,000 | 2,190 |
| 2008-03-05 | 211 | 214 | 211 | 212 | 282,000 | 2,120 |
| 2008-03-04 | 215 | 215 | 210 | 211 | 360,000 | 2,110 |
| 2008-03-03 | 216 | 217 | 213 | 215 | 403,000 | 2,150 |
| 2008-02-29 | 223 | 226 | 221 | 223 | 795,000 | 2,230 |
| 2008-02-28 | 220 | 224 | 218 | 223 | 730,000 | 2,230 |
| 2008-02-27 | 219 | 221 | 217 | 219 | 573,000 | 2,190 |
| 2008-02-26 | 223 | 224 | 215 | 215 | 369,000 | 2,150 |
| 2008-02-25 | 213 | 220 | 213 | 220 | 560,000 | 2,200 |
| 2008-02-22 | 213 | 214 | 212 | 213 | 530,000 | 2,130 |
| 2008-02-21 | 218 | 220 | 213 | 215 | 808,000 | 2,150 |
| 2008-02-20 | 227 | 227 | 216 | 216 | 515,000 | 2,160 |
| 2008-02-19 | 228 | 229 | 223 | 227 | 514,000 | 2,270 |
| 2008-02-18 | 223 | 229 | 223 | 225 | 369,000 | 2,250 |
| 2008-02-15 | 227 | 227 | 220 | 225 | 385,000 | 2,250 |
| 2008-02-14 | 224 | 228 | 222 | 227 | 344,000 | 2,270 |
| 2008-02-13 | 225 | 230 | 218 | 219 | 329,000 | 2,190 |
| 2008-02-12 | 222 | 223 | 216 | 222 | 255,000 | 2,220 |
| 2008-02-08 | 227 | 230 | 221 | 225 | 243,000 | 2,250 |
| 2008-02-07 | 226 | 230 | 223 | 225 | 468,000 | 2,250 |
| 2008-02-06 | 234 | 235 | 226 | 226 | 427,000 | 2,260 |
| 2008-02-05 | 244 | 245 | 243 | 244 | 282,000 | 2,440 |
| 2008-02-04 | 243 | 246 | 242 | 243 | 182,000 | 2,430 |
| 2008-02-01 | 242 | 245 | 239 | 239 | 335,000 | 2,390 |
| 2008-01-31 | 230 | 241 | 225 | 241 | 565,000 | 2,410 |
| 2008-01-30 | 230 | 241 | 225 | 228 | 876,000 | 2,280 |
| 2008-01-29 | 220 | 226 | 220 | 226 | 521,000 | 2,260 |
| 2008-01-28 | 224 | 226 | 212 | 212 | 715,000 | 2,120 |
| 2008-01-25 | 218 | 225 | 218 | 225 | 378,000 | 2,250 |
| 2008-01-24 | 207 | 218 | 207 | 213 | 572,000 | 2,130 |
| 2008-01-23 | 204 | 209 | 198 | 204 | 664,000 | 2,040 |
| 2008-01-22 | 209 | 212 | 202 | 202 | 581,000 | 2,020 |
| 2008-01-21 | 220 | 222 | 211 | 211 | 473,000 | 2,110 |
| 2008-01-18 | 212 | 223 | 207 | 223 | 553,000 | 2,230 |
| 2008-01-17 | 218 | 218 | 205 | 213 | 685,000 | 2,130 |
| 2008-01-16 | 205 | 216 | 203 | 208 | 1,036,000 | 2,080 |
| 2008-01-15 | 239 | 239 | 219 | 220 | 585,000 | 2,200 |
| 2008-01-11 | 238 | 239 | 232 | 234 | 425,000 | 2,340 |
| 2008-01-10 | 243 | 248 | 237 | 238 | 666,000 | 2,380 |
| 2008-01-09 | 236 | 244 | 235 | 242 | 407,000 | 2,420 |
| 2008-01-08 | 236 | 241 | 236 | 239 | 302,000 | 2,390 |
| 2008-01-07 | 240 | 243 | 236 | 239 | 276,000 | 2,390 |
| 2008-01-04 | 245 | 246 | 239 | 243 | 413,000 | 2,430 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
