3106 クラボウ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 145 | 146 | 141 | 142 | 398,000 | 1,420 |
| 2009-12-29 | 147 | 148 | 144 | 145 | 306,000 | 1,450 |
| 2009-12-28 | 142 | 145 | 142 | 144 | 395,000 | 1,440 |
| 2009-12-25 | 141 | 141 | 140 | 140 | 235,000 | 1,400 |
| 2009-12-24 | 141 | 142 | 140 | 141 | 463,000 | 1,410 |
| 2009-12-22 | 141 | 142 | 139 | 140 | 616,000 | 1,400 |
| 2009-12-21 | 144 | 145 | 139 | 140 | 226,000 | 1,400 |
| 2009-12-18 | 140 | 143 | 140 | 143 | 300,000 | 1,430 |
| 2009-12-17 | 142 | 143 | 140 | 141 | 202,000 | 1,410 |
| 2009-12-16 | 139 | 142 | 139 | 141 | 283,000 | 1,410 |
| 2009-12-15 | 138 | 140 | 137 | 138 | 316,000 | 1,380 |
| 2009-12-14 | 139 | 141 | 137 | 138 | 280,000 | 1,380 |
| 2009-12-11 | 138 | 140 | 137 | 139 | 407,000 | 1,390 |
| 2009-12-10 | 141 | 142 | 136 | 137 | 282,000 | 1,370 |
| 2009-12-09 | 141 | 142 | 140 | 140 | 338,000 | 1,400 |
| 2009-12-08 | 143 | 145 | 142 | 142 | 304,000 | 1,420 |
| 2009-12-07 | 145 | 146 | 144 | 144 | 218,000 | 1,440 |
| 2009-12-04 | 141 | 145 | 141 | 143 | 210,000 | 1,430 |
| 2009-12-03 | 140 | 144 | 140 | 143 | 357,000 | 1,430 |
| 2009-12-02 | 138 | 141 | 138 | 139 | 261,000 | 1,390 |
| 2009-12-01 | 134 | 140 | 134 | 140 | 346,000 | 1,400 |
| 2009-11-30 | 134 | 137 | 133 | 133 | 433,000 | 1,330 |
| 2009-11-27 | 132 | 133 | 130 | 132 | 234,000 | 1,320 |
| 2009-11-26 | 136 | 136 | 132 | 133 | 508,000 | 1,330 |
| 2009-11-25 | 136 | 138 | 134 | 136 | 420,000 | 1,360 |
| 2009-11-24 | 138 | 141 | 135 | 137 | 283,000 | 1,370 |
| 2009-11-20 | 133 | 139 | 133 | 139 | 247,000 | 1,390 |
| 2009-11-19 | 135 | 136 | 134 | 136 | 155,000 | 1,360 |
| 2009-11-18 | 134 | 137 | 133 | 137 | 551,000 | 1,370 |
| 2009-11-17 | 141 | 141 | 133 | 134 | 652,000 | 1,340 |
| 2009-11-16 | 146 | 146 | 140 | 142 | 514,000 | 1,420 |
| 2009-11-13 | 146 | 151 | 145 | 148 | 382,000 | 1,480 |
| 2009-11-12 | 153 | 155 | 146 | 146 | 1,099,000 | 1,460 |
| 2009-11-11 | 156 | 158 | 154 | 154 | 200,000 | 1,540 |
| 2009-11-10 | 155 | 156 | 154 | 156 | 277,000 | 1,560 |
| 2009-11-09 | 157 | 157 | 153 | 153 | 256,000 | 1,530 |
| 2009-11-06 | 158 | 159 | 153 | 155 | 444,000 | 1,550 |
| 2009-11-05 | 161 | 161 | 155 | 155 | 242,000 | 1,550 |
| 2009-11-04 | 157 | 161 | 156 | 161 | 422,000 | 1,610 |
| 2009-11-02 | 153 | 157 | 152 | 156 | 411,000 | 1,560 |
| 2009-10-30 | 159 | 160 | 157 | 157 | 375,000 | 1,570 |
| 2009-10-29 | 159 | 163 | 157 | 158 | 474,000 | 1,580 |
| 2009-10-28 | 163 | 165 | 161 | 163 | 419,000 | 1,630 |
| 2009-10-27 | 171 | 171 | 165 | 166 | 416,000 | 1,660 |
| 2009-10-26 | 168 | 171 | 167 | 171 | 482,000 | 1,710 |
| 2009-10-23 | 167 | 168 | 166 | 166 | 348,000 | 1,660 |
| 2009-10-22 | 167 | 172 | 167 | 169 | 943,000 | 1,690 |
| 2009-10-21 | 163 | 169 | 163 | 168 | 849,000 | 1,680 |
| 2009-10-20 | 170 | 171 | 162 | 165 | 1,706,000 | 1,650 |
| 2009-10-19 | 167 | 168 | 163 | 165 | 730,000 | 1,650 |
| 2009-10-16 | 167 | 170 | 163 | 168 | 587,000 | 1,680 |
| 2009-10-15 | 165 | 169 | 165 | 167 | 333,000 | 1,670 |
| 2009-10-14 | 166 | 167 | 163 | 164 | 483,000 | 1,640 |
| 2009-10-13 | 172 | 172 | 166 | 168 | 508,000 | 1,680 |
| 2009-10-09 | 172 | 173 | 168 | 170 | 728,000 | 1,700 |
| 2009-10-08 | 173 | 174 | 168 | 172 | 396,000 | 1,720 |
| 2009-10-07 | 172 | 176 | 171 | 175 | 454,000 | 1,750 |
| 2009-10-06 | 172 | 175 | 170 | 171 | 405,000 | 1,710 |
| 2009-10-05 | 175 | 178 | 172 | 174 | 413,000 | 1,740 |
| 2009-10-02 | 176 | 178 | 175 | 177 | 361,000 | 1,770 |
| 2009-10-01 | 182 | 183 | 179 | 182 | 710,000 | 1,820 |
| 2009-09-30 | 182 | 187 | 175 | 187 | 518,000 | 1,870 |
| 2009-09-29 | 188 | 189 | 186 | 186 | 506,000 | 1,860 |
| 2009-09-28 | 184 | 186 | 183 | 186 | 531,000 | 1,860 |
| 2009-09-25 | 187 | 191 | 182 | 183 | 927,000 | 1,830 |
| 2009-09-24 | 181 | 186 | 180 | 182 | 740,000 | 1,820 |
| 2009-09-18 | 184 | 185 | 179 | 180 | 686,000 | 1,800 |
| 2009-09-17 | 180 | 205 | 179 | 186 | 1,323,000 | 1,860 |
| 2009-09-16 | 183 | 184 | 176 | 177 | 668,000 | 1,770 |
| 2009-09-15 | 183 | 183 | 177 | 179 | 417,000 | 1,790 |
| 2009-09-14 | 186 | 187 | 180 | 182 | 492,000 | 1,820 |
| 2009-09-11 | 191 | 191 | 182 | 185 | 658,000 | 1,850 |
| 2009-09-10 | 187 | 191 | 186 | 189 | 671,000 | 1,890 |
| 2009-09-09 | 192 | 192 | 186 | 187 | 495,000 | 1,870 |
| 2009-09-08 | 192 | 194 | 186 | 191 | 644,000 | 1,910 |
| 2009-09-07 | 194 | 198 | 192 | 192 | 325,000 | 1,920 |
| 2009-09-04 | 197 | 200 | 193 | 194 | 435,000 | 1,940 |
| 2009-09-03 | 203 | 204 | 196 | 197 | 584,000 | 1,970 |
| 2009-09-02 | 208 | 209 | 204 | 204 | 458,000 | 2,040 |
| 2009-09-01 | 203 | 212 | 203 | 211 | 662,000 | 2,110 |
| 2009-08-31 | 210 | 214 | 205 | 205 | 488,000 | 2,050 |
| 2009-08-28 | 214 | 214 | 208 | 208 | 293,000 | 2,080 |
| 2009-08-27 | 215 | 216 | 208 | 211 | 594,000 | 2,110 |
| 2009-08-26 | 212 | 215 | 211 | 214 | 400,000 | 2,140 |
| 2009-08-25 | 212 | 213 | 211 | 211 | 479,000 | 2,110 |
| 2009-08-24 | 211 | 215 | 211 | 215 | 698,000 | 2,150 |
| 2009-08-21 | 216 | 216 | 208 | 212 | 1,273,000 | 2,120 |
| 2009-08-20 | 225 | 228 | 213 | 218 | 2,934,000 | 2,180 |
| 2009-08-19 | 210 | 229 | 209 | 220 | 4,891,000 | 2,200 |
| 2009-08-18 | 204 | 205 | 203 | 205 | 367,000 | 2,050 |
| 2009-08-17 | 213 | 215 | 202 | 206 | 1,754,000 | 2,060 |
| 2009-08-14 | 201 | 204 | 200 | 203 | 318,000 | 2,030 |
| 2009-08-13 | 199 | 201 | 194 | 200 | 468,000 | 2,000 |
| 2009-08-12 | 197 | 198 | 195 | 195 | 270,000 | 1,950 |
| 2009-08-11 | 199 | 200 | 197 | 199 | 107,000 | 1,990 |
| 2009-08-10 | 200 | 201 | 196 | 199 | 272,000 | 1,990 |
| 2009-08-07 | 195 | 198 | 193 | 198 | 185,000 | 1,980 |
| 2009-08-06 | 195 | 199 | 195 | 197 | 160,000 | 1,970 |
| 2009-08-05 | 200 | 200 | 197 | 198 | 137,000 | 1,980 |
| 2009-08-04 | 200 | 201 | 197 | 199 | 233,000 | 1,990 |
| 2009-08-03 | 198 | 204 | 196 | 200 | 351,000 | 2,000 |
| 2009-07-31 | 199 | 199 | 194 | 196 | 167,000 | 1,960 |
| 2009-07-30 | 201 | 201 | 194 | 197 | 301,000 | 1,970 |
| 2009-07-29 | 200 | 205 | 198 | 200 | 502,000 | 2,000 |
| 2009-07-28 | 196 | 200 | 196 | 198 | 296,000 | 1,980 |
| 2009-07-27 | 195 | 201 | 192 | 196 | 459,000 | 1,960 |
| 2009-07-24 | 190 | 191 | 185 | 191 | 258,000 | 1,910 |
| 2009-07-23 | 187 | 191 | 186 | 186 | 360,000 | 1,860 |
| 2009-07-22 | 192 | 192 | 187 | 189 | 296,000 | 1,890 |
| 2009-07-21 | 190 | 192 | 185 | 189 | 413,000 | 1,890 |
| 2009-07-17 | 189 | 189 | 180 | 187 | 356,000 | 1,870 |
| 2009-07-16 | 188 | 191 | 182 | 182 | 194,000 | 1,820 |
| 2009-07-15 | 184 | 187 | 183 | 183 | 342,000 | 1,830 |
| 2009-07-14 | 180 | 183 | 179 | 181 | 385,000 | 1,810 |
| 2009-07-13 | 183 | 186 | 175 | 175 | 597,000 | 1,750 |
| 2009-07-10 | 185 | 190 | 181 | 188 | 504,000 | 1,880 |
| 2009-07-09 | 183 | 187 | 182 | 182 | 345,000 | 1,820 |
| 2009-07-08 | 185 | 191 | 184 | 188 | 598,000 | 1,880 |
| 2009-07-07 | 194 | 196 | 187 | 187 | 527,000 | 1,870 |
| 2009-07-06 | 197 | 198 | 191 | 195 | 670,000 | 1,950 |
| 2009-07-03 | 197 | 200 | 197 | 199 | 327,000 | 1,990 |
| 2009-07-02 | 201 | 204 | 199 | 199 | 696,000 | 1,990 |
| 2009-07-01 | 198 | 204 | 197 | 201 | 617,000 | 2,010 |
| 2009-06-30 | 202 | 210 | 197 | 200 | 2,371,000 | 2,000 |
| 2009-06-29 | 204 | 207 | 194 | 198 | 1,731,000 | 1,980 |
| 2009-06-26 | 199 | 208 | 198 | 206 | 3,077,000 | 2,060 |
| 2009-06-25 | 190 | 198 | 190 | 194 | 1,019,000 | 1,940 |
| 2009-06-24 | 190 | 191 | 187 | 188 | 670,000 | 1,880 |
| 2009-06-23 | 190 | 193 | 186 | 186 | 976,000 | 1,860 |
| 2009-06-22 | 194 | 197 | 192 | 195 | 1,008,000 | 1,950 |
| 2009-06-19 | 194 | 198 | 190 | 196 | 2,205,000 | 1,960 |
| 2009-06-18 | 184 | 190 | 181 | 188 | 1,558,000 | 1,880 |
| 2009-06-17 | 177 | 184 | 176 | 183 | 718,000 | 1,830 |
| 2009-06-16 | 184 | 184 | 177 | 177 | 987,000 | 1,770 |
| 2009-06-15 | 187 | 187 | 182 | 184 | 1,001,000 | 1,840 |
| 2009-06-12 | 184 | 185 | 181 | 184 | 1,494,000 | 1,840 |
| 2009-06-11 | 178 | 181 | 175 | 181 | 1,221,000 | 1,810 |
| 2009-06-10 | 174 | 181 | 174 | 176 | 2,513,000 | 1,760 |
| 2009-06-09 | 170 | 175 | 170 | 173 | 1,467,000 | 1,730 |
| 2009-06-08 | 171 | 172 | 169 | 170 | 870,000 | 1,700 |
| 2009-06-05 | 170 | 170 | 168 | 170 | 899,000 | 1,700 |
| 2009-06-04 | 163 | 168 | 162 | 166 | 1,353,000 | 1,660 |
| 2009-06-03 | 161 | 166 | 159 | 165 | 1,883,000 | 1,650 |
| 2009-06-02 | 161 | 162 | 159 | 160 | 1,120,000 | 1,600 |
| 2009-06-01 | 159 | 162 | 158 | 160 | 1,064,000 | 1,600 |
| 2009-05-29 | 161 | 161 | 157 | 158 | 880,000 | 1,580 |
| 2009-05-28 | 158 | 163 | 158 | 160 | 1,747,000 | 1,600 |
| 2009-05-27 | 159 | 159 | 156 | 158 | 1,594,000 | 1,580 |
| 2009-05-26 | 156 | 158 | 155 | 156 | 1,374,000 | 1,560 |
| 2009-05-25 | 156 | 157 | 154 | 156 | 4,271,000 | 1,560 |
| 2009-05-22 | 161 | 162 | 159 | 161 | 2,120,000 | 1,610 |
| 2009-05-21 | 165 | 166 | 160 | 160 | 5,367,000 | 1,600 |
| 2009-05-20 | 161 | 167 | 158 | 162 | 6,549,000 | 1,620 |
| 2009-05-19 | 162 | 163 | 157 | 161 | 15,592,000 | 1,610 |
| 2009-05-18 | 172 | 189 | 167 | 177 | 43,388,000 | 1,770 |
| 2009-05-15 | 147 | 149 | 145 | 147 | 1,213,000 | 1,470 |
| 2009-05-14 | 148 | 150 | 147 | 147 | 953,000 | 1,470 |
| 2009-05-13 | 149 | 152 | 149 | 150 | 916,000 | 1,500 |
| 2009-05-12 | 147 | 154 | 147 | 150 | 2,315,000 | 1,500 |
| 2009-05-11 | 153 | 157 | 147 | 149 | 4,043,000 | 1,490 |
| 2009-05-08 | 151 | 154 | 148 | 148 | 3,271,000 | 1,480 |
| 2009-05-07 | 150 | 153 | 146 | 151 | 6,335,000 | 1,510 |
| 2009-05-01 | 172 | 173 | 148 | 154 | 29,987,000 | 1,540 |
| 2009-04-30 | 153 | 193 | 152 | 192 | 36,610,000 | 1,920 |
| 2009-04-28 | 153 | 153 | 143 | 143 | 3,097,000 | 1,430 |
| 2009-04-27 | 139 | 159 | 139 | 149 | 8,090,000 | 1,490 |
| 2009-04-24 | 135 | 136 | 134 | 134 | 120,000 | 1,340 |
| 2009-04-23 | 135 | 136 | 133 | 135 | 274,000 | 1,350 |
| 2009-04-22 | 135 | 136 | 133 | 135 | 233,000 | 1,350 |
| 2009-04-21 | 136 | 136 | 133 | 134 | 182,000 | 1,340 |
| 2009-04-20 | 140 | 140 | 135 | 137 | 291,000 | 1,370 |
| 2009-04-17 | 139 | 140 | 139 | 139 | 280,000 | 1,390 |
| 2009-04-16 | 138 | 140 | 137 | 137 | 230,000 | 1,370 |
| 2009-04-15 | 139 | 140 | 136 | 137 | 337,000 | 1,370 |
| 2009-04-14 | 144 | 144 | 137 | 141 | 907,000 | 1,410 |
| 2009-04-13 | 136 | 140 | 135 | 140 | 372,000 | 1,400 |
| 2009-04-10 | 136 | 137 | 133 | 134 | 170,000 | 1,340 |
| 2009-04-09 | 133 | 136 | 133 | 136 | 337,000 | 1,360 |
| 2009-04-08 | 136 | 136 | 131 | 131 | 192,000 | 1,310 |
| 2009-04-07 | 135 | 137 | 132 | 133 | 229,000 | 1,330 |
| 2009-04-06 | 135 | 140 | 134 | 136 | 218,000 | 1,360 |
| 2009-04-03 | 141 | 141 | 135 | 136 | 294,000 | 1,360 |
| 2009-04-02 | 137 | 142 | 136 | 141 | 254,000 | 1,410 |
| 2009-04-01 | 132 | 135 | 132 | 135 | 288,000 | 1,350 |
| 2009-03-31 | 136 | 138 | 133 | 135 | 126,000 | 1,350 |
| 2009-03-30 | 142 | 143 | 136 | 136 | 186,000 | 1,360 |
| 2009-03-27 | 145 | 145 | 141 | 142 | 239,000 | 1,420 |
| 2009-03-26 | 142 | 144 | 138 | 144 | 273,000 | 1,440 |
| 2009-03-25 | 140 | 147 | 139 | 147 | 439,000 | 1,470 |
| 2009-03-24 | 141 | 141 | 138 | 140 | 575,000 | 1,400 |
| 2009-03-23 | 137 | 140 | 136 | 140 | 271,000 | 1,400 |
| 2009-03-19 | 138 | 138 | 135 | 135 | 156,000 | 1,350 |
| 2009-03-18 | 138 | 140 | 136 | 136 | 611,000 | 1,360 |
| 2009-03-17 | 139 | 139 | 135 | 136 | 156,000 | 1,360 |
| 2009-03-16 | 139 | 140 | 135 | 138 | 310,000 | 1,380 |
| 2009-03-13 | 133 | 136 | 133 | 134 | 400,000 | 1,340 |
| 2009-03-12 | 136 | 137 | 133 | 136 | 183,000 | 1,360 |
| 2009-03-11 | 139 | 140 | 137 | 137 | 178,000 | 1,370 |
| 2009-03-10 | 130 | 138 | 130 | 138 | 189,000 | 1,380 |
| 2009-03-09 | 136 | 136 | 132 | 132 | 100,000 | 1,320 |
| 2009-03-06 | 137 | 139 | 133 | 134 | 243,000 | 1,340 |
| 2009-03-05 | 134 | 138 | 134 | 137 | 338,000 | 1,370 |
| 2009-03-04 | 128 | 133 | 127 | 133 | 325,000 | 1,330 |
| 2009-03-03 | 128 | 130 | 127 | 128 | 172,000 | 1,280 |
| 2009-03-02 | 131 | 133 | 129 | 133 | 220,000 | 1,330 |
| 2009-02-27 | 130 | 133 | 130 | 133 | 149,000 | 1,330 |
| 2009-02-26 | 131 | 132 | 128 | 130 | 326,000 | 1,300 |
| 2009-02-25 | 134 | 135 | 129 | 132 | 255,000 | 1,320 |
| 2009-02-24 | 132 | 133 | 130 | 132 | 193,000 | 1,320 |
| 2009-02-23 | 130 | 132 | 130 | 132 | 206,000 | 1,320 |
| 2009-02-20 | 136 | 139 | 135 | 135 | 280,000 | 1,350 |
| 2009-02-19 | 139 | 139 | 138 | 139 | 251,000 | 1,390 |
| 2009-02-18 | 136 | 141 | 136 | 138 | 225,000 | 1,380 |
| 2009-02-17 | 140 | 141 | 137 | 138 | 196,000 | 1,380 |
| 2009-02-16 | 140 | 144 | 135 | 144 | 309,000 | 1,440 |
| 2009-02-13 | 136 | 138 | 133 | 135 | 370,000 | 1,350 |
| 2009-02-12 | 138 | 138 | 132 | 133 | 198,000 | 1,330 |
| 2009-02-10 | 142 | 142 | 137 | 137 | 139,000 | 1,370 |
| 2009-02-09 | 143 | 148 | 138 | 138 | 202,000 | 1,380 |
| 2009-02-06 | 147 | 149 | 146 | 148 | 174,000 | 1,480 |
| 2009-02-05 | 149 | 150 | 145 | 148 | 230,000 | 1,480 |
| 2009-02-04 | 144 | 150 | 142 | 149 | 421,000 | 1,490 |
| 2009-02-03 | 146 | 150 | 145 | 146 | 338,000 | 1,460 |
| 2009-02-02 | 143 | 146 | 141 | 146 | 135,000 | 1,460 |
| 2009-01-30 | 142 | 145 | 142 | 144 | 231,000 | 1,440 |
| 2009-01-29 | 145 | 148 | 142 | 146 | 315,000 | 1,460 |
| 2009-01-28 | 146 | 147 | 142 | 145 | 232,000 | 1,450 |
| 2009-01-27 | 143 | 147 | 141 | 146 | 371,000 | 1,460 |
| 2009-01-26 | 144 | 147 | 138 | 138 | 337,000 | 1,380 |
| 2009-01-23 | 142 | 144 | 141 | 142 | 200,000 | 1,420 |
| 2009-01-22 | 143 | 144 | 141 | 144 | 87,000 | 1,440 |
| 2009-01-21 | 137 | 143 | 136 | 139 | 182,000 | 1,390 |
| 2009-01-20 | 144 | 145 | 140 | 142 | 287,000 | 1,420 |
| 2009-01-19 | 147 | 147 | 144 | 146 | 291,000 | 1,460 |
| 2009-01-16 | 153 | 155 | 144 | 146 | 1,472,000 | 1,460 |
| 2009-01-15 | 143 | 150 | 141 | 148 | 807,000 | 1,480 |
| 2009-01-14 | 140 | 153 | 140 | 148 | 1,281,000 | 1,480 |
| 2009-01-13 | 138 | 140 | 132 | 138 | 351,000 | 1,380 |
| 2009-01-09 | 138 | 140 | 137 | 137 | 369,000 | 1,370 |
| 2009-01-08 | 141 | 143 | 137 | 138 | 358,000 | 1,380 |
| 2009-01-07 | 150 | 151 | 145 | 145 | 374,000 | 1,450 |
| 2009-01-06 | 150 | 156 | 146 | 148 | 338,000 | 1,480 |
| 2009-01-05 | 151 | 157 | 147 | 148 | 188,000 | 1,480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
