3106 クラボウ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 146 | 147 | 145 | 146 | 71,000 | 1,460 |
| 2011-12-29 | 146 | 146 | 145 | 145 | 59,000 | 1,450 |
| 2011-12-28 | 147 | 147 | 145 | 146 | 85,000 | 1,460 |
| 2011-12-27 | 145 | 147 | 144 | 147 | 170,000 | 1,470 |
| 2011-12-26 | 145 | 145 | 144 | 145 | 190,000 | 1,450 |
| 2011-12-22 | 144 | 145 | 143 | 143 | 134,000 | 1,430 |
| 2011-12-21 | 146 | 146 | 144 | 144 | 156,000 | 1,440 |
| 2011-12-20 | 145 | 145 | 144 | 144 | 152,000 | 1,440 |
| 2011-12-19 | 146 | 147 | 144 | 145 | 250,000 | 1,450 |
| 2011-12-16 | 147 | 148 | 145 | 145 | 167,000 | 1,450 |
| 2011-12-15 | 149 | 149 | 147 | 147 | 135,000 | 1,470 |
| 2011-12-14 | 147 | 150 | 147 | 150 | 363,000 | 1,500 |
| 2011-12-13 | 147 | 147 | 145 | 147 | 260,000 | 1,470 |
| 2011-12-12 | 147 | 149 | 147 | 147 | 198,000 | 1,470 |
| 2011-12-09 | 143 | 147 | 143 | 146 | 515,000 | 1,460 |
| 2011-12-08 | 147 | 147 | 145 | 147 | 156,000 | 1,470 |
| 2011-12-07 | 145 | 147 | 145 | 147 | 160,000 | 1,470 |
| 2011-12-06 | 147 | 149 | 145 | 145 | 251,000 | 1,450 |
| 2011-12-05 | 148 | 151 | 148 | 149 | 268,000 | 1,490 |
| 2011-12-02 | 148 | 148 | 146 | 147 | 198,000 | 1,470 |
| 2011-12-01 | 150 | 150 | 146 | 147 | 132,000 | 1,470 |
| 2011-11-30 | 146 | 148 | 145 | 148 | 167,000 | 1,480 |
| 2011-11-29 | 144 | 145 | 143 | 145 | 102,000 | 1,450 |
| 2011-11-28 | 144 | 145 | 142 | 142 | 104,000 | 1,420 |
| 2011-11-25 | 140 | 142 | 140 | 140 | 160,000 | 1,400 |
| 2011-11-24 | 141 | 142 | 140 | 140 | 100,000 | 1,400 |
| 2011-11-22 | 140 | 143 | 140 | 143 | 97,000 | 1,430 |
| 2011-11-21 | 142 | 143 | 141 | 142 | 87,000 | 1,420 |
| 2011-11-18 | 144 | 144 | 142 | 143 | 90,000 | 1,430 |
| 2011-11-17 | 143 | 144 | 142 | 144 | 152,000 | 1,440 |
| 2011-11-16 | 147 | 147 | 144 | 144 | 124,000 | 1,440 |
| 2011-11-15 | 147 | 148 | 147 | 147 | 117,000 | 1,470 |
| 2011-11-14 | 150 | 150 | 148 | 149 | 299,000 | 1,490 |
| 2011-11-11 | 149 | 149 | 147 | 149 | 153,000 | 1,490 |
| 2011-11-10 | 146 | 147 | 146 | 147 | 107,000 | 1,470 |
| 2011-11-09 | 149 | 150 | 148 | 150 | 174,000 | 1,500 |
| 2011-11-08 | 147 | 152 | 146 | 147 | 316,000 | 1,470 |
| 2011-11-07 | 148 | 148 | 147 | 148 | 109,000 | 1,480 |
| 2011-11-04 | 146 | 149 | 146 | 148 | 164,000 | 1,480 |
| 2011-11-02 | 148 | 148 | 145 | 146 | 272,000 | 1,460 |
| 2011-11-01 | 151 | 151 | 148 | 148 | 199,000 | 1,480 |
| 2011-10-31 | 151 | 153 | 150 | 150 | 131,000 | 1,500 |
| 2011-10-28 | 153 | 153 | 150 | 151 | 355,000 | 1,510 |
| 2011-10-27 | 151 | 152 | 150 | 152 | 165,000 | 1,520 |
| 2011-10-26 | 150 | 150 | 149 | 150 | 109,000 | 1,500 |
| 2011-10-25 | 152 | 152 | 149 | 149 | 163,000 | 1,490 |
| 2011-10-24 | 151 | 153 | 149 | 151 | 307,000 | 1,510 |
| 2011-10-21 | 150 | 151 | 150 | 150 | 42,000 | 1,500 |
| 2011-10-20 | 152 | 153 | 150 | 151 | 119,000 | 1,510 |
| 2011-10-19 | 153 | 154 | 152 | 152 | 96,000 | 1,520 |
| 2011-10-18 | 154 | 154 | 151 | 152 | 106,000 | 1,520 |
| 2011-10-17 | 156 | 156 | 154 | 156 | 93,000 | 1,560 |
| 2011-10-14 | 155 | 155 | 153 | 154 | 124,000 | 1,540 |
| 2011-10-13 | 157 | 158 | 155 | 156 | 124,000 | 1,560 |
| 2011-10-12 | 156 | 157 | 154 | 156 | 112,000 | 1,560 |
| 2011-10-11 | 156 | 157 | 155 | 156 | 151,000 | 1,560 |
| 2011-10-07 | 152 | 156 | 151 | 155 | 305,000 | 1,550 |
| 2011-10-06 | 149 | 152 | 149 | 152 | 262,000 | 1,520 |
| 2011-10-05 | 151 | 151 | 143 | 144 | 195,000 | 1,440 |
| 2011-10-04 | 152 | 153 | 151 | 151 | 119,000 | 1,510 |
| 2011-10-03 | 153 | 155 | 152 | 155 | 174,000 | 1,550 |
| 2011-09-30 | 154 | 155 | 153 | 155 | 185,000 | 1,550 |
| 2011-09-29 | 153 | 155 | 152 | 155 | 303,000 | 1,550 |
| 2011-09-28 | 152 | 154 | 150 | 153 | 374,000 | 1,530 |
| 2011-09-27 | 150 | 152 | 148 | 152 | 300,000 | 1,520 |
| 2011-09-26 | 150 | 150 | 147 | 147 | 205,000 | 1,470 |
| 2011-09-22 | 150 | 150 | 148 | 149 | 141,000 | 1,490 |
| 2011-09-21 | 152 | 152 | 149 | 149 | 100,000 | 1,490 |
| 2011-09-20 | 152 | 153 | 150 | 150 | 163,000 | 1,500 |
| 2011-09-16 | 151 | 155 | 150 | 155 | 272,000 | 1,550 |
| 2011-09-15 | 149 | 150 | 148 | 150 | 176,000 | 1,500 |
| 2011-09-14 | 149 | 150 | 145 | 147 | 229,000 | 1,470 |
| 2011-09-13 | 148 | 150 | 148 | 148 | 86,000 | 1,480 |
| 2011-09-12 | 147 | 148 | 146 | 147 | 107,000 | 1,470 |
| 2011-09-09 | 145 | 150 | 145 | 147 | 388,000 | 1,470 |
| 2011-09-08 | 150 | 150 | 146 | 146 | 599,000 | 1,460 |
| 2011-09-07 | 153 | 153 | 150 | 150 | 158,000 | 1,500 |
| 2011-09-06 | 153 | 153 | 150 | 151 | 173,000 | 1,510 |
| 2011-09-05 | 151 | 154 | 151 | 154 | 154,000 | 1,540 |
| 2011-09-02 | 153 | 155 | 152 | 152 | 123,000 | 1,520 |
| 2011-09-01 | 157 | 157 | 154 | 155 | 154,000 | 1,550 |
| 2011-08-31 | 155 | 157 | 154 | 154 | 295,000 | 1,540 |
| 2011-08-30 | 155 | 155 | 152 | 154 | 203,000 | 1,540 |
| 2011-08-29 | 153 | 155 | 149 | 153 | 184,000 | 1,530 |
| 2011-08-26 | 151 | 152 | 150 | 152 | 124,000 | 1,520 |
| 2011-08-25 | 151 | 152 | 150 | 150 | 191,000 | 1,500 |
| 2011-08-24 | 154 | 154 | 149 | 150 | 249,000 | 1,500 |
| 2011-08-23 | 152 | 153 | 151 | 153 | 106,000 | 1,530 |
| 2011-08-22 | 150 | 152 | 148 | 149 | 215,000 | 1,490 |
| 2011-08-19 | 150 | 152 | 150 | 152 | 118,000 | 1,520 |
| 2011-08-18 | 153 | 154 | 150 | 153 | 256,000 | 1,530 |
| 2011-08-17 | 152 | 153 | 152 | 153 | 153,000 | 1,530 |
| 2011-08-16 | 154 | 154 | 151 | 152 | 104,000 | 1,520 |
| 2011-08-15 | 156 | 156 | 151 | 152 | 126,000 | 1,520 |
| 2011-08-12 | 155 | 156 | 152 | 153 | 162,000 | 1,530 |
| 2011-08-11 | 148 | 155 | 148 | 154 | 437,000 | 1,540 |
| 2011-08-10 | 150 | 154 | 149 | 152 | 245,000 | 1,520 |
| 2011-08-09 | 141 | 150 | 138 | 148 | 446,000 | 1,480 |
| 2011-08-08 | 148 | 150 | 143 | 143 | 202,000 | 1,430 |
| 2011-08-05 | 152 | 153 | 149 | 150 | 396,000 | 1,500 |
| 2011-08-04 | 154 | 158 | 153 | 157 | 293,000 | 1,570 |
| 2011-08-03 | 154 | 154 | 153 | 153 | 172,000 | 1,530 |
| 2011-08-02 | 156 | 157 | 155 | 155 | 157,000 | 1,550 |
| 2011-08-01 | 155 | 158 | 155 | 158 | 100,000 | 1,580 |
| 2011-07-29 | 157 | 158 | 154 | 154 | 296,000 | 1,540 |
| 2011-07-28 | 158 | 159 | 157 | 158 | 229,000 | 1,580 |
| 2011-07-27 | 162 | 163 | 159 | 159 | 257,000 | 1,590 |
| 2011-07-26 | 160 | 163 | 160 | 162 | 371,000 | 1,620 |
| 2011-07-25 | 159 | 160 | 158 | 160 | 147,000 | 1,600 |
| 2011-07-22 | 158 | 159 | 157 | 159 | 110,000 | 1,590 |
| 2011-07-21 | 159 | 160 | 158 | 158 | 169,000 | 1,580 |
| 2011-07-20 | 161 | 162 | 159 | 160 | 161,000 | 1,600 |
| 2011-07-19 | 162 | 162 | 161 | 161 | 115,000 | 1,610 |
| 2011-07-15 | 163 | 163 | 161 | 162 | 210,000 | 1,620 |
| 2011-07-14 | 161 | 162 | 160 | 161 | 143,000 | 1,610 |
| 2011-07-13 | 160 | 163 | 160 | 161 | 208,000 | 1,610 |
| 2011-07-12 | 160 | 160 | 159 | 160 | 101,000 | 1,600 |
| 2011-07-11 | 161 | 161 | 159 | 161 | 142,000 | 1,610 |
| 2011-07-08 | 163 | 163 | 161 | 161 | 204,000 | 1,610 |
| 2011-07-07 | 161 | 163 | 161 | 162 | 252,000 | 1,620 |
| 2011-07-06 | 160 | 162 | 159 | 162 | 216,000 | 1,620 |
| 2011-07-05 | 161 | 162 | 160 | 160 | 210,000 | 1,600 |
| 2011-07-04 | 161 | 162 | 160 | 161 | 155,000 | 1,610 |
| 2011-07-01 | 161 | 161 | 159 | 160 | 170,000 | 1,600 |
| 2011-06-30 | 160 | 161 | 159 | 161 | 430,000 | 1,610 |
| 2011-06-29 | 161 | 162 | 159 | 161 | 716,000 | 1,610 |
| 2011-06-28 | 156 | 157 | 155 | 156 | 237,000 | 1,560 |
| 2011-06-27 | 157 | 158 | 154 | 154 | 420,000 | 1,540 |
| 2011-06-24 | 160 | 160 | 157 | 157 | 194,000 | 1,570 |
| 2011-06-23 | 155 | 160 | 155 | 160 | 210,000 | 1,600 |
| 2011-06-22 | 156 | 158 | 155 | 157 | 327,000 | 1,570 |
| 2011-06-21 | 158 | 162 | 154 | 156 | 675,000 | 1,560 |
| 2011-06-20 | 154 | 158 | 154 | 157 | 262,000 | 1,570 |
| 2011-06-17 | 160 | 161 | 153 | 154 | 484,000 | 1,540 |
| 2011-06-16 | 159 | 163 | 159 | 160 | 967,000 | 1,600 |
| 2011-06-15 | 158 | 160 | 158 | 160 | 351,000 | 1,600 |
| 2011-06-14 | 157 | 159 | 156 | 157 | 608,000 | 1,570 |
| 2011-06-13 | 157 | 159 | 153 | 156 | 377,000 | 1,560 |
| 2011-06-10 | 158 | 158 | 155 | 157 | 453,000 | 1,570 |
| 2011-06-09 | 156 | 159 | 154 | 155 | 422,000 | 1,550 |
| 2011-06-08 | 156 | 159 | 154 | 157 | 680,000 | 1,570 |
| 2011-06-07 | 150 | 156 | 149 | 156 | 579,000 | 1,560 |
| 2011-06-06 | 149 | 152 | 149 | 150 | 367,000 | 1,500 |
| 2011-06-03 | 152 | 153 | 150 | 150 | 303,000 | 1,500 |
| 2011-06-02 | 150 | 152 | 149 | 151 | 315,000 | 1,510 |
| 2011-06-01 | 149 | 152 | 149 | 151 | 319,000 | 1,510 |
| 2011-05-31 | 147 | 152 | 147 | 149 | 318,000 | 1,490 |
| 2011-05-30 | 148 | 148 | 147 | 148 | 99,000 | 1,480 |
| 2011-05-27 | 148 | 149 | 147 | 148 | 223,000 | 1,480 |
| 2011-05-26 | 145 | 149 | 145 | 148 | 409,000 | 1,480 |
| 2011-05-25 | 144 | 144 | 142 | 143 | 205,000 | 1,430 |
| 2011-05-24 | 142 | 144 | 141 | 142 | 240,000 | 1,420 |
| 2011-05-23 | 142 | 143 | 141 | 141 | 216,000 | 1,410 |
| 2011-05-20 | 145 | 146 | 143 | 143 | 194,000 | 1,430 |
| 2011-05-19 | 143 | 147 | 142 | 147 | 541,000 | 1,470 |
| 2011-05-18 | 143 | 144 | 142 | 142 | 384,000 | 1,420 |
| 2011-05-17 | 143 | 144 | 142 | 143 | 171,000 | 1,430 |
| 2011-05-16 | 147 | 147 | 142 | 143 | 293,000 | 1,430 |
| 2011-05-13 | 149 | 150 | 146 | 146 | 496,000 | 1,460 |
| 2011-05-12 | 148 | 152 | 146 | 149 | 1,189,000 | 1,490 |
| 2011-05-11 | 146 | 157 | 145 | 148 | 2,045,000 | 1,480 |
| 2011-05-10 | 145 | 145 | 144 | 145 | 134,000 | 1,450 |
| 2011-05-09 | 145 | 146 | 143 | 144 | 190,000 | 1,440 |
| 2011-05-06 | 144 | 145 | 144 | 145 | 207,000 | 1,450 |
| 2011-05-02 | 145 | 147 | 145 | 146 | 231,000 | 1,460 |
| 2011-04-28 | 146 | 146 | 144 | 145 | 313,000 | 1,450 |
| 2011-04-27 | 147 | 148 | 144 | 145 | 1,008,000 | 1,450 |
| 2011-04-26 | 141 | 142 | 139 | 140 | 265,000 | 1,400 |
| 2011-04-25 | 141 | 141 | 140 | 141 | 73,000 | 1,410 |
| 2011-04-22 | 141 | 142 | 140 | 140 | 182,000 | 1,400 |
| 2011-04-21 | 142 | 143 | 141 | 141 | 142,000 | 1,410 |
| 2011-04-20 | 141 | 143 | 141 | 141 | 137,000 | 1,410 |
| 2011-04-19 | 139 | 142 | 139 | 140 | 173,000 | 1,400 |
| 2011-04-18 | 142 | 142 | 140 | 140 | 173,000 | 1,400 |
| 2011-04-15 | 143 | 144 | 141 | 142 | 267,000 | 1,420 |
| 2011-04-14 | 141 | 144 | 141 | 143 | 230,000 | 1,430 |
| 2011-04-13 | 140 | 144 | 140 | 142 | 192,000 | 1,420 |
| 2011-04-12 | 144 | 145 | 141 | 141 | 247,000 | 1,410 |
| 2011-04-11 | 145 | 147 | 144 | 146 | 206,000 | 1,460 |
| 2011-04-08 | 141 | 144 | 141 | 143 | 292,000 | 1,430 |
| 2011-04-07 | 143 | 143 | 141 | 141 | 260,000 | 1,410 |
| 2011-04-06 | 143 | 145 | 141 | 142 | 316,000 | 1,420 |
| 2011-04-05 | 146 | 147 | 142 | 142 | 257,000 | 1,420 |
| 2011-04-04 | 147 | 149 | 146 | 148 | 396,000 | 1,480 |
| 2011-04-01 | 151 | 151 | 148 | 148 | 400,000 | 1,480 |
| 2011-03-31 | 153 | 153 | 151 | 152 | 264,000 | 1,520 |
| 2011-03-30 | 153 | 153 | 151 | 153 | 307,000 | 1,530 |
| 2011-03-29 | 150 | 153 | 148 | 153 | 638,000 | 1,530 |
| 2011-03-28 | 153 | 154 | 152 | 154 | 785,000 | 1,540 |
| 2011-03-25 | 153 | 155 | 152 | 152 | 649,000 | 1,520 |
| 2011-03-24 | 151 | 153 | 151 | 152 | 444,000 | 1,520 |
| 2011-03-23 | 152 | 153 | 149 | 150 | 580,000 | 1,500 |
| 2011-03-22 | 151 | 153 | 149 | 151 | 1,278,000 | 1,510 |
| 2011-03-18 | 144 | 148 | 144 | 147 | 694,000 | 1,470 |
| 2011-03-17 | 135 | 143 | 135 | 142 | 922,000 | 1,420 |
| 2011-03-16 | 139 | 143 | 133 | 142 | 1,114,000 | 1,420 |
| 2011-03-15 | 140 | 142 | 125 | 130 | 1,948,000 | 1,300 |
| 2011-03-14 | 132 | 148 | 132 | 142 | 2,347,000 | 1,420 |
| 2011-03-11 | 163 | 164 | 162 | 162 | 1,084,000 | 1,620 |
| 2011-03-10 | 168 | 168 | 165 | 165 | 556,000 | 1,650 |
| 2011-03-09 | 169 | 173 | 167 | 168 | 2,067,000 | 1,680 |
| 2011-03-08 | 166 | 170 | 165 | 166 | 2,289,000 | 1,660 |
| 2011-03-07 | 164 | 166 | 161 | 165 | 915,000 | 1,650 |
| 2011-03-04 | 163 | 167 | 162 | 163 | 1,335,000 | 1,630 |
| 2011-03-03 | 162 | 163 | 162 | 162 | 176,000 | 1,620 |
| 2011-03-02 | 163 | 164 | 162 | 162 | 418,000 | 1,620 |
| 2011-03-01 | 164 | 166 | 163 | 165 | 510,000 | 1,650 |
| 2011-02-28 | 163 | 164 | 160 | 163 | 581,000 | 1,630 |
| 2011-02-25 | 157 | 159 | 156 | 159 | 370,000 | 1,590 |
| 2011-02-24 | 158 | 159 | 155 | 156 | 464,000 | 1,560 |
| 2011-02-23 | 160 | 162 | 158 | 158 | 763,000 | 1,580 |
| 2011-02-22 | 163 | 163 | 160 | 160 | 296,000 | 1,600 |
| 2011-02-21 | 163 | 163 | 161 | 163 | 397,000 | 1,630 |
| 2011-02-18 | 164 | 164 | 162 | 162 | 288,000 | 1,620 |
| 2011-02-17 | 164 | 164 | 162 | 164 | 359,000 | 1,640 |
| 2011-02-16 | 164 | 164 | 162 | 163 | 325,000 | 1,630 |
| 2011-02-15 | 164 | 165 | 163 | 164 | 202,000 | 1,640 |
| 2011-02-14 | 163 | 164 | 162 | 163 | 277,000 | 1,630 |
| 2011-02-10 | 161 | 163 | 161 | 162 | 287,000 | 1,620 |
| 2011-02-09 | 164 | 164 | 161 | 162 | 484,000 | 1,620 |
| 2011-02-08 | 165 | 166 | 161 | 164 | 1,219,000 | 1,640 |
| 2011-02-07 | 163 | 165 | 162 | 164 | 751,000 | 1,640 |
| 2011-02-04 | 158 | 161 | 157 | 161 | 818,000 | 1,610 |
| 2011-02-03 | 156 | 158 | 154 | 156 | 344,000 | 1,560 |
| 2011-02-02 | 154 | 157 | 153 | 156 | 444,000 | 1,560 |
| 2011-02-01 | 153 | 154 | 152 | 152 | 399,000 | 1,520 |
| 2011-01-31 | 153 | 154 | 153 | 153 | 250,000 | 1,530 |
| 2011-01-28 | 158 | 158 | 155 | 155 | 288,000 | 1,550 |
| 2011-01-27 | 159 | 160 | 157 | 157 | 384,000 | 1,570 |
| 2011-01-26 | 160 | 160 | 158 | 159 | 283,000 | 1,590 |
| 2011-01-25 | 158 | 160 | 158 | 160 | 429,000 | 1,600 |
| 2011-01-24 | 155 | 158 | 155 | 156 | 474,000 | 1,560 |
| 2011-01-21 | 161 | 161 | 153 | 153 | 671,000 | 1,530 |
| 2011-01-20 | 162 | 164 | 161 | 161 | 736,000 | 1,610 |
| 2011-01-19 | 161 | 162 | 160 | 162 | 532,000 | 1,620 |
| 2011-01-18 | 160 | 162 | 159 | 161 | 331,000 | 1,610 |
| 2011-01-17 | 160 | 162 | 160 | 160 | 589,000 | 1,600 |
| 2011-01-14 | 158 | 160 | 158 | 159 | 395,000 | 1,590 |
| 2011-01-13 | 160 | 160 | 157 | 158 | 466,000 | 1,580 |
| 2011-01-12 | 157 | 163 | 157 | 158 | 768,000 | 1,580 |
| 2011-01-11 | 154 | 157 | 154 | 157 | 457,000 | 1,570 |
| 2011-01-07 | 152 | 155 | 152 | 153 | 522,000 | 1,530 |
| 2011-01-06 | 153 | 154 | 151 | 152 | 388,000 | 1,520 |
| 2011-01-05 | 150 | 153 | 149 | 151 | 397,000 | 1,510 |
| 2011-01-04 | 149 | 152 | 149 | 150 | 337,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
