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

3106 クラボウ の時系列データ [2010年度]

3106 クラボウの時系列データ [2010年度]