3106 クラボウ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 148 | 148 | 146 | 147 | 201,000 | 1,470 |
| 2010-12-29 | 146 | 150 | 146 | 148 | 269,000 | 1,480 |
| 2010-12-28 | 144 | 148 | 144 | 148 | 370,000 | 1,480 |
| 2010-12-27 | 144 | 145 | 143 | 144 | 315,000 | 1,440 |
| 2010-12-24 | 146 | 146 | 144 | 144 | 430,000 | 1,440 |
| 2010-12-22 | 149 | 150 | 147 | 147 | 340,000 | 1,470 |
| 2010-12-21 | 149 | 151 | 149 | 149 | 288,000 | 1,490 |
| 2010-12-20 | 151 | 151 | 148 | 149 | 281,000 | 1,490 |
| 2010-12-17 | 150 | 151 | 149 | 151 | 350,000 | 1,510 |
| 2010-12-16 | 150 | 151 | 150 | 150 | 321,000 | 1,500 |
| 2010-12-15 | 151 | 151 | 150 | 151 | 318,000 | 1,510 |
| 2010-12-14 | 148 | 151 | 148 | 150 | 447,000 | 1,500 |
| 2010-12-13 | 147 | 148 | 146 | 148 | 288,000 | 1,480 |
| 2010-12-10 | 149 | 149 | 148 | 148 | 578,000 | 1,480 |
| 2010-12-09 | 149 | 149 | 147 | 148 | 289,000 | 1,480 |
| 2010-12-08 | 147 | 148 | 146 | 148 | 466,000 | 1,480 |
| 2010-12-07 | 145 | 146 | 144 | 146 | 456,000 | 1,460 |
| 2010-12-06 | 144 | 146 | 144 | 144 | 355,000 | 1,440 |
| 2010-12-03 | 145 | 146 | 144 | 145 | 200,000 | 1,450 |
| 2010-12-02 | 146 | 147 | 144 | 144 | 295,000 | 1,440 |
| 2010-12-01 | 143 | 145 | 143 | 144 | 224,000 | 1,440 |
| 2010-11-30 | 146 | 147 | 144 | 144 | 471,000 | 1,440 |
| 2010-11-29 | 144 | 146 | 144 | 145 | 779,000 | 1,450 |
| 2010-11-26 | 143 | 146 | 142 | 145 | 437,000 | 1,450 |
| 2010-11-25 | 141 | 144 | 140 | 142 | 423,000 | 1,420 |
| 2010-11-24 | 140 | 142 | 139 | 139 | 529,000 | 1,390 |
| 2010-11-22 | 142 | 143 | 141 | 142 | 371,000 | 1,420 |
| 2010-11-19 | 144 | 144 | 141 | 141 | 503,000 | 1,410 |
| 2010-11-18 | 140 | 143 | 139 | 143 | 557,000 | 1,430 |
| 2010-11-17 | 137 | 139 | 137 | 138 | 297,000 | 1,380 |
| 2010-11-16 | 139 | 139 | 136 | 138 | 470,000 | 1,380 |
| 2010-11-15 | 135 | 139 | 135 | 138 | 412,000 | 1,380 |
| 2010-11-12 | 134 | 136 | 134 | 135 | 241,000 | 1,350 |
| 2010-11-11 | 136 | 137 | 134 | 135 | 449,000 | 1,350 |
| 2010-11-10 | 135 | 138 | 134 | 137 | 710,000 | 1,370 |
| 2010-11-09 | 129 | 140 | 128 | 134 | 1,677,000 | 1,340 |
| 2010-11-08 | 129 | 130 | 128 | 128 | 474,000 | 1,280 |
| 2010-11-05 | 128 | 128 | 127 | 128 | 333,000 | 1,280 |
| 2010-11-04 | 124 | 127 | 124 | 127 | 357,000 | 1,270 |
| 2010-11-02 | 124 | 125 | 123 | 123 | 328,000 | 1,230 |
| 2010-11-01 | 124 | 125 | 124 | 124 | 211,000 | 1,240 |
| 2010-10-29 | 125 | 126 | 124 | 124 | 549,000 | 1,240 |
| 2010-10-28 | 127 | 127 | 125 | 125 | 575,000 | 1,250 |
| 2010-10-27 | 128 | 128 | 127 | 127 | 292,000 | 1,270 |
| 2010-10-26 | 127 | 130 | 127 | 128 | 374,000 | 1,280 |
| 2010-10-25 | 128 | 128 | 127 | 127 | 329,000 | 1,270 |
| 2010-10-22 | 127 | 128 | 126 | 127 | 389,000 | 1,270 |
| 2010-10-21 | 128 | 129 | 127 | 127 | 338,000 | 1,270 |
| 2010-10-20 | 128 | 128 | 127 | 127 | 169,000 | 1,270 |
| 2010-10-19 | 128 | 129 | 128 | 129 | 198,000 | 1,290 |
| 2010-10-18 | 128 | 129 | 127 | 128 | 274,000 | 1,280 |
| 2010-10-15 | 130 | 131 | 128 | 128 | 331,000 | 1,280 |
| 2010-10-14 | 130 | 131 | 130 | 131 | 400,000 | 1,310 |
| 2010-10-13 | 131 | 131 | 130 | 130 | 331,000 | 1,300 |
| 2010-10-12 | 132 | 132 | 130 | 130 | 279,000 | 1,300 |
| 2010-10-08 | 132 | 133 | 131 | 131 | 400,000 | 1,310 |
| 2010-10-07 | 131 | 133 | 131 | 132 | 409,000 | 1,320 |
| 2010-10-06 | 131 | 131 | 130 | 131 | 548,000 | 1,310 |
| 2010-10-05 | 131 | 132 | 130 | 131 | 858,000 | 1,310 |
| 2010-10-04 | 132 | 132 | 130 | 130 | 182,000 | 1,300 |
| 2010-10-01 | 133 | 134 | 131 | 131 | 424,000 | 1,310 |
| 2010-09-30 | 134 | 134 | 132 | 132 | 154,000 | 1,320 |
| 2010-09-29 | 133 | 135 | 132 | 134 | 277,000 | 1,340 |
| 2010-09-28 | 134 | 134 | 131 | 133 | 274,000 | 1,330 |
| 2010-09-27 | 133 | 134 | 132 | 134 | 200,000 | 1,340 |
| 2010-09-24 | 131 | 133 | 131 | 131 | 162,000 | 1,310 |
| 2010-09-22 | 131 | 133 | 131 | 132 | 225,000 | 1,320 |
| 2010-09-21 | 133 | 134 | 131 | 132 | 355,000 | 1,320 |
| 2010-09-17 | 130 | 133 | 130 | 133 | 348,000 | 1,330 |
| 2010-09-16 | 132 | 132 | 129 | 130 | 285,000 | 1,300 |
| 2010-09-15 | 130 | 133 | 128 | 131 | 464,000 | 1,310 |
| 2010-09-14 | 133 | 133 | 130 | 131 | 417,000 | 1,310 |
| 2010-09-13 | 134 | 134 | 132 | 133 | 242,000 | 1,330 |
| 2010-09-10 | 133 | 135 | 133 | 133 | 689,000 | 1,330 |
| 2010-09-09 | 137 | 137 | 134 | 135 | 134,000 | 1,350 |
| 2010-09-08 | 134 | 136 | 133 | 136 | 283,000 | 1,360 |
| 2010-09-07 | 134 | 135 | 134 | 134 | 173,000 | 1,340 |
| 2010-09-06 | 135 | 136 | 133 | 135 | 309,000 | 1,350 |
| 2010-09-03 | 131 | 133 | 131 | 132 | 201,000 | 1,320 |
| 2010-09-02 | 133 | 133 | 131 | 131 | 241,000 | 1,310 |
| 2010-09-01 | 132 | 132 | 131 | 132 | 302,000 | 1,320 |
| 2010-08-31 | 133 | 134 | 131 | 132 | 170,000 | 1,320 |
| 2010-08-30 | 136 | 137 | 134 | 136 | 395,000 | 1,360 |
| 2010-08-27 | 132 | 136 | 132 | 135 | 275,000 | 1,350 |
| 2010-08-26 | 132 | 133 | 131 | 132 | 286,000 | 1,320 |
| 2010-08-25 | 133 | 133 | 131 | 132 | 209,000 | 1,320 |
| 2010-08-24 | 135 | 135 | 133 | 134 | 192,000 | 1,340 |
| 2010-08-23 | 137 | 137 | 135 | 135 | 196,000 | 1,350 |
| 2010-08-20 | 138 | 139 | 137 | 137 | 95,000 | 1,370 |
| 2010-08-19 | 138 | 140 | 138 | 140 | 150,000 | 1,400 |
| 2010-08-18 | 140 | 140 | 138 | 140 | 234,000 | 1,400 |
| 2010-08-17 | 136 | 144 | 136 | 139 | 456,000 | 1,390 |
| 2010-08-16 | 137 | 137 | 136 | 136 | 147,000 | 1,360 |
| 2010-08-13 | 137 | 138 | 136 | 137 | 136,000 | 1,370 |
| 2010-08-12 | 136 | 137 | 136 | 136 | 140,000 | 1,360 |
| 2010-08-11 | 138 | 139 | 137 | 137 | 254,000 | 1,370 |
| 2010-08-10 | 142 | 142 | 140 | 140 | 134,000 | 1,400 |
| 2010-08-09 | 142 | 143 | 141 | 142 | 449,000 | 1,420 |
| 2010-08-06 | 139 | 144 | 139 | 142 | 936,000 | 1,420 |
| 2010-08-05 | 139 | 140 | 138 | 139 | 231,000 | 1,390 |
| 2010-08-04 | 139 | 139 | 138 | 139 | 193,000 | 1,390 |
| 2010-08-03 | 139 | 140 | 139 | 139 | 87,000 | 1,390 |
| 2010-08-02 | 138 | 139 | 138 | 138 | 165,000 | 1,380 |
| 2010-07-30 | 139 | 140 | 138 | 138 | 221,000 | 1,380 |
| 2010-07-29 | 140 | 140 | 139 | 139 | 360,000 | 1,390 |
| 2010-07-28 | 139 | 140 | 138 | 140 | 253,000 | 1,400 |
| 2010-07-27 | 138 | 140 | 137 | 138 | 260,000 | 1,380 |
| 2010-07-26 | 138 | 138 | 137 | 137 | 129,000 | 1,370 |
| 2010-07-23 | 138 | 139 | 136 | 137 | 293,000 | 1,370 |
| 2010-07-22 | 136 | 137 | 136 | 137 | 174,000 | 1,370 |
| 2010-07-21 | 137 | 138 | 136 | 136 | 115,000 | 1,360 |
| 2010-07-20 | 137 | 138 | 136 | 137 | 158,000 | 1,370 |
| 2010-07-16 | 138 | 139 | 136 | 136 | 202,000 | 1,360 |
| 2010-07-15 | 141 | 141 | 138 | 138 | 251,000 | 1,380 |
| 2010-07-14 | 138 | 140 | 138 | 140 | 245,000 | 1,400 |
| 2010-07-13 | 138 | 139 | 137 | 137 | 240,000 | 1,370 |
| 2010-07-12 | 138 | 140 | 138 | 138 | 160,000 | 1,380 |
| 2010-07-09 | 139 | 141 | 138 | 139 | 404,000 | 1,390 |
| 2010-07-08 | 139 | 140 | 138 | 139 | 336,000 | 1,390 |
| 2010-07-07 | 139 | 139 | 136 | 138 | 333,000 | 1,380 |
| 2010-07-06 | 137 | 139 | 136 | 139 | 270,000 | 1,390 |
| 2010-07-05 | 136 | 138 | 135 | 137 | 455,000 | 1,370 |
| 2010-07-02 | 136 | 138 | 136 | 136 | 278,000 | 1,360 |
| 2010-07-01 | 137 | 139 | 134 | 136 | 505,000 | 1,360 |
| 2010-06-30 | 140 | 140 | 136 | 137 | 419,000 | 1,370 |
| 2010-06-29 | 141 | 142 | 139 | 140 | 231,000 | 1,400 |
| 2010-06-28 | 144 | 144 | 140 | 141 | 227,000 | 1,410 |
| 2010-06-25 | 145 | 145 | 141 | 143 | 317,000 | 1,430 |
| 2010-06-24 | 149 | 150 | 146 | 146 | 382,000 | 1,460 |
| 2010-06-23 | 149 | 151 | 147 | 150 | 293,000 | 1,500 |
| 2010-06-22 | 149 | 151 | 148 | 151 | 245,000 | 1,510 |
| 2010-06-21 | 149 | 151 | 149 | 149 | 354,000 | 1,490 |
| 2010-06-18 | 143 | 151 | 142 | 150 | 670,000 | 1,500 |
| 2010-06-17 | 143 | 144 | 142 | 143 | 196,000 | 1,430 |
| 2010-06-16 | 144 | 144 | 142 | 142 | 254,000 | 1,420 |
| 2010-06-15 | 143 | 144 | 141 | 141 | 268,000 | 1,410 |
| 2010-06-14 | 142 | 145 | 140 | 142 | 485,000 | 1,420 |
| 2010-06-11 | 140 | 142 | 138 | 139 | 746,000 | 1,390 |
| 2010-06-10 | 138 | 138 | 136 | 137 | 337,000 | 1,370 |
| 2010-06-09 | 143 | 143 | 136 | 137 | 963,000 | 1,370 |
| 2010-06-08 | 143 | 144 | 142 | 143 | 209,000 | 1,430 |
| 2010-06-07 | 145 | 146 | 142 | 142 | 268,000 | 1,420 |
| 2010-06-04 | 147 | 149 | 146 | 149 | 289,000 | 1,490 |
| 2010-06-03 | 147 | 149 | 146 | 148 | 206,000 | 1,480 |
| 2010-06-02 | 146 | 147 | 145 | 146 | 291,000 | 1,460 |
| 2010-06-01 | 148 | 149 | 146 | 148 | 234,000 | 1,480 |
| 2010-05-31 | 143 | 148 | 143 | 147 | 328,000 | 1,470 |
| 2010-05-28 | 145 | 146 | 144 | 144 | 510,000 | 1,440 |
| 2010-05-27 | 141 | 144 | 139 | 142 | 549,000 | 1,420 |
| 2010-05-26 | 141 | 143 | 139 | 141 | 558,000 | 1,410 |
| 2010-05-25 | 140 | 141 | 139 | 139 | 429,000 | 1,390 |
| 2010-05-24 | 143 | 143 | 140 | 141 | 300,000 | 1,410 |
| 2010-05-21 | 140 | 142 | 140 | 141 | 616,000 | 1,410 |
| 2010-05-20 | 142 | 146 | 142 | 146 | 635,000 | 1,460 |
| 2010-05-19 | 145 | 145 | 141 | 143 | 808,000 | 1,430 |
| 2010-05-18 | 149 | 149 | 144 | 146 | 749,000 | 1,460 |
| 2010-05-17 | 152 | 152 | 149 | 149 | 783,000 | 1,490 |
| 2010-05-14 | 154 | 154 | 153 | 153 | 746,000 | 1,530 |
| 2010-05-13 | 157 | 158 | 154 | 155 | 923,000 | 1,550 |
| 2010-05-12 | 155 | 156 | 154 | 155 | 817,000 | 1,550 |
| 2010-05-11 | 162 | 164 | 155 | 155 | 1,717,000 | 1,550 |
| 2010-05-10 | 160 | 162 | 159 | 160 | 994,000 | 1,600 |
| 2010-05-07 | 159 | 161 | 156 | 158 | 1,393,000 | 1,580 |
| 2010-05-06 | 165 | 167 | 164 | 164 | 1,006,000 | 1,640 |
| 2010-04-30 | 172 | 174 | 168 | 170 | 2,010,000 | 1,700 |
| 2010-04-28 | 165 | 178 | 165 | 174 | 8,114,000 | 1,740 |
| 2010-04-27 | 160 | 163 | 159 | 161 | 465,000 | 1,610 |
| 2010-04-26 | 161 | 163 | 160 | 160 | 471,000 | 1,600 |
| 2010-04-23 | 158 | 160 | 158 | 160 | 300,000 | 1,600 |
| 2010-04-22 | 161 | 164 | 158 | 159 | 1,183,000 | 1,590 |
| 2010-04-21 | 157 | 159 | 157 | 158 | 293,000 | 1,580 |
| 2010-04-20 | 157 | 158 | 155 | 155 | 267,000 | 1,550 |
| 2010-04-19 | 156 | 157 | 155 | 155 | 283,000 | 1,550 |
| 2010-04-16 | 160 | 161 | 158 | 158 | 478,000 | 1,580 |
| 2010-04-15 | 159 | 162 | 159 | 160 | 331,000 | 1,600 |
| 2010-04-14 | 161 | 162 | 159 | 159 | 388,000 | 1,590 |
| 2010-04-13 | 163 | 164 | 160 | 161 | 509,000 | 1,610 |
| 2010-04-12 | 160 | 163 | 160 | 162 | 411,000 | 1,620 |
| 2010-04-09 | 158 | 160 | 157 | 159 | 284,000 | 1,590 |
| 2010-04-08 | 158 | 160 | 158 | 158 | 388,000 | 1,580 |
| 2010-04-07 | 159 | 160 | 158 | 159 | 358,000 | 1,590 |
| 2010-04-06 | 159 | 160 | 157 | 158 | 670,000 | 1,580 |
| 2010-04-05 | 157 | 158 | 156 | 158 | 385,000 | 1,580 |
| 2010-04-02 | 159 | 159 | 156 | 157 | 353,000 | 1,570 |
| 2010-04-01 | 159 | 160 | 156 | 158 | 538,000 | 1,580 |
| 2010-03-31 | 159 | 162 | 158 | 159 | 596,000 | 1,590 |
| 2010-03-30 | 162 | 163 | 160 | 161 | 381,000 | 1,610 |
| 2010-03-29 | 160 | 161 | 156 | 160 | 374,000 | 1,600 |
| 2010-03-26 | 165 | 166 | 164 | 166 | 626,000 | 1,660 |
| 2010-03-25 | 166 | 166 | 163 | 164 | 554,000 | 1,640 |
| 2010-03-24 | 166 | 166 | 163 | 166 | 386,000 | 1,660 |
| 2010-03-23 | 164 | 166 | 163 | 164 | 509,000 | 1,640 |
| 2010-03-19 | 163 | 164 | 162 | 164 | 311,000 | 1,640 |
| 2010-03-18 | 162 | 164 | 162 | 162 | 470,000 | 1,620 |
| 2010-03-17 | 162 | 164 | 161 | 162 | 665,000 | 1,620 |
| 2010-03-16 | 162 | 162 | 160 | 161 | 274,000 | 1,610 |
| 2010-03-15 | 164 | 164 | 161 | 162 | 401,000 | 1,620 |
| 2010-03-12 | 161 | 163 | 158 | 162 | 885,000 | 1,620 |
| 2010-03-11 | 158 | 160 | 158 | 160 | 270,000 | 1,600 |
| 2010-03-10 | 157 | 160 | 157 | 159 | 399,000 | 1,590 |
| 2010-03-09 | 159 | 159 | 156 | 156 | 309,000 | 1,560 |
| 2010-03-08 | 161 | 161 | 158 | 159 | 188,000 | 1,590 |
| 2010-03-05 | 155 | 158 | 155 | 158 | 267,000 | 1,580 |
| 2010-03-04 | 157 | 158 | 154 | 155 | 446,000 | 1,550 |
| 2010-03-03 | 156 | 159 | 156 | 158 | 477,000 | 1,580 |
| 2010-03-02 | 162 | 162 | 157 | 159 | 688,000 | 1,590 |
| 2010-03-01 | 159 | 163 | 158 | 162 | 1,275,000 | 1,620 |
| 2010-02-26 | 157 | 160 | 155 | 159 | 824,000 | 1,590 |
| 2010-02-25 | 156 | 158 | 152 | 155 | 1,769,000 | 1,550 |
| 2010-02-24 | 151 | 158 | 151 | 156 | 6,258,000 | 1,560 |
| 2010-02-23 | 146 | 147 | 144 | 146 | 315,000 | 1,460 |
| 2010-02-22 | 142 | 148 | 142 | 148 | 663,000 | 1,480 |
| 2010-02-19 | 142 | 143 | 141 | 141 | 231,000 | 1,410 |
| 2010-02-18 | 143 | 143 | 140 | 141 | 468,000 | 1,410 |
| 2010-02-17 | 142 | 143 | 142 | 142 | 391,000 | 1,420 |
| 2010-02-16 | 141 | 142 | 140 | 141 | 227,000 | 1,410 |
| 2010-02-15 | 143 | 143 | 141 | 142 | 281,000 | 1,420 |
| 2010-02-12 | 142 | 143 | 141 | 143 | 199,000 | 1,430 |
| 2010-02-10 | 142 | 143 | 140 | 141 | 214,000 | 1,410 |
| 2010-02-09 | 141 | 143 | 140 | 140 | 118,000 | 1,400 |
| 2010-02-08 | 140 | 143 | 140 | 140 | 375,000 | 1,400 |
| 2010-02-05 | 140 | 141 | 140 | 140 | 186,000 | 1,400 |
| 2010-02-04 | 143 | 144 | 141 | 143 | 219,000 | 1,430 |
| 2010-02-03 | 143 | 144 | 142 | 144 | 196,000 | 1,440 |
| 2010-02-02 | 140 | 142 | 139 | 141 | 145,000 | 1,410 |
| 2010-02-01 | 141 | 142 | 139 | 140 | 248,000 | 1,400 |
| 2010-01-29 | 142 | 142 | 141 | 141 | 241,000 | 1,410 |
| 2010-01-28 | 143 | 144 | 142 | 143 | 313,000 | 1,430 |
| 2010-01-27 | 143 | 145 | 142 | 142 | 287,000 | 1,420 |
| 2010-01-26 | 148 | 149 | 144 | 144 | 634,000 | 1,440 |
| 2010-01-25 | 147 | 149 | 147 | 148 | 222,000 | 1,480 |
| 2010-01-22 | 149 | 150 | 148 | 150 | 425,000 | 1,500 |
| 2010-01-21 | 149 | 152 | 148 | 151 | 399,000 | 1,510 |
| 2010-01-20 | 152 | 153 | 150 | 151 | 344,000 | 1,510 |
| 2010-01-19 | 151 | 152 | 150 | 150 | 235,000 | 1,500 |
| 2010-01-18 | 153 | 154 | 150 | 151 | 574,000 | 1,510 |
| 2010-01-15 | 154 | 154 | 151 | 153 | 358,000 | 1,530 |
| 2010-01-14 | 151 | 155 | 150 | 155 | 323,000 | 1,550 |
| 2010-01-13 | 151 | 152 | 150 | 150 | 351,000 | 1,500 |
| 2010-01-12 | 151 | 153 | 149 | 152 | 1,034,000 | 1,520 |
| 2010-01-08 | 149 | 150 | 147 | 150 | 464,000 | 1,500 |
| 2010-01-07 | 147 | 149 | 147 | 149 | 227,000 | 1,490 |
| 2010-01-06 | 146 | 148 | 145 | 148 | 224,000 | 1,480 |
| 2010-01-05 | 146 | 148 | 144 | 145 | 615,000 | 1,450 |
| 2010-01-04 | 143 | 145 | 143 | 145 | 119,000 | 1,450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
