3106 クラボウの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	149	150	147	147	273,000	1,470
2012-12-27	149	149	147	149	461,000	1,490
2012-12-26	145	149	145	147	460,000	1,470
2012-12-25	145	146	143	144	428,000	1,440
2012-12-21	144	145	141	144	436,000	1,440
2012-12-20	141	145	141	144	535,000	1,440
2012-12-19	138	142	138	142	529,000	1,420
2012-12-18	137	139	136	136	513,000	1,360
2012-12-17	137	137	135	136	292,000	1,360
2012-12-14	134	135	134	134	478,000	1,340
2012-12-13	137	137	135	135	198,000	1,350
2012-12-12	136	137	135	135	158,000	1,350
2012-12-11	137	137	134	136	283,000	1,360
2012-12-10	137	137	134	137	261,000	1,370
2012-12-07	138	138	136	137	362,000	1,370
2012-12-06	133	137	132	137	501,000	1,370
2012-12-05	131	133	130	132	346,000	1,320
2012-12-04	131	132	130	132	230,000	1,320
2012-12-03	131	132	130	130	403,000	1,300
2012-11-30	133	133	131	131	289,000	1,310
2012-11-29	131	133	130	132	402,000	1,320
2012-11-28	132	133	129	129	501,000	1,290
2012-11-27	129	133	129	132	674,000	1,320
2012-11-26	130	131	128	129	465,000	1,290
2012-11-22	128	130	127	129	522,000	1,290
2012-11-21	126	128	125	126	642,000	1,260
2012-11-20	125	126	125	126	238,000	1,260
2012-11-19	124	125	124	124	462,000	1,240
2012-11-16	124	125	123	124	480,000	1,240
2012-11-15	122	124	122	124	369,000	1,240
2012-11-14	122	123	121	121	405,000	1,210
2012-11-13	124	124	122	122	356,000	1,220
2012-11-12	125	125	123	124	738,000	1,240
2012-11-09	126	127	125	125	315,000	1,250
2012-11-08	128	129	126	127	463,000	1,270
2012-11-07	126	129	124	127	490,000	1,270
2012-11-06	125	126	124	125	422,000	1,250
2012-11-05	124	125	124	125	302,000	1,250
2012-11-02	125	126	123	123	259,000	1,230
2012-11-01	124	125	124	124	171,000	1,240
2012-10-31	124	125	123	123	261,000	1,230
2012-10-30	124	125	123	123	297,000	1,230
2012-10-29	127	127	124	125	369,000	1,250
2012-10-26	128	129	127	128	189,000	1,280
2012-10-25	126	128	126	128	242,000	1,280
2012-10-24	126	127	126	127	172,000	1,270
2012-10-23	129	129	126	127	163,000	1,270
2012-10-22	127	129	126	128	155,000	1,280
2012-10-19	128	129	127	129	231,000	1,290
2012-10-18	126	129	126	129	258,000	1,290
2012-10-17	126	127	125	126	136,000	1,260
2012-10-16	125	126	123	126	321,000	1,260
2012-10-15	123	125	122	125	227,000	1,250
2012-10-12	123	124	122	122	139,000	1,220
2012-10-11	122	123	122	122	267,000	1,220
2012-10-10	123	123	122	122	158,000	1,220
2012-10-09	127	127	123	123	190,000	1,230
2012-10-05	125	126	124	126	128,000	1,260
2012-10-04	124	125	123	124	151,000	1,240
2012-10-03	124	125	124	124	187,000	1,240
2012-10-02	126	126	124	124	419,000	1,240
2012-10-01	127	127	125	126	192,000	1,260
2012-09-28	129	129	126	128	278,000	1,280
2012-09-27	128	129	127	128	172,000	1,280
2012-09-26	128	129	127	128	242,000	1,280
2012-09-25	127	130	127	129	536,000	1,290
2012-09-24	127	128	126	127	133,000	1,270
2012-09-21	127	128	126	126	217,000	1,260
2012-09-20	129	129	126	126	249,000	1,260
2012-09-19	129	130	128	129	261,000	1,290
2012-09-18	129	130	129	129	232,000	1,290
2012-09-14	125	129	125	128	681,000	1,280
2012-09-13	124	125	123	124	139,000	1,240
2012-09-12	124	125	123	125	89,000	1,250
2012-09-11	124	124	123	124	164,000	1,240
2012-09-10	125	125	124	125	106,000	1,250
2012-09-07	126	126	124	124	163,000	1,240
2012-09-06	124	125	123	123	140,000	1,230
2012-09-05	127	127	123	123	301,000	1,230
2012-09-04	129	129	127	127	154,000	1,270
2012-09-03	129	130	128	128	212,000	1,280
2012-08-31	131	131	129	129	126,000	1,290
2012-08-30	132	133	131	131	90,000	1,310
2012-08-29	132	134	131	134	99,000	1,340
2012-08-28	139	139	132	132	187,000	1,320
2012-08-27	141	142	138	138	156,000	1,380
2012-08-24	137	138	136	138	68,000	1,380
2012-08-23	139	139	137	138	117,000	1,380
2012-08-22	138	139	137	139	93,000	1,390
2012-08-21	138	139	136	138	197,000	1,380
2012-08-20	141	141	138	138	149,000	1,380
2012-08-17	139	141	138	141	203,000	1,410
2012-08-16	135	138	134	138	143,000	1,380
2012-08-15	138	138	134	134	138,000	1,340
2012-08-14	134	137	133	137	217,000	1,370
2012-08-13	134	134	132	134	119,000	1,340
2012-08-10	133	133	132	133	90,000	1,330
2012-08-09	132	134	131	134	95,000	1,340
2012-08-08	130	132	129	132	115,000	1,320
2012-08-07	132	132	128	129	375,000	1,290
2012-08-06	132	134	131	132	190,000	1,320
2012-08-03	131	131	130	130	150,000	1,300
2012-08-02	134	135	130	132	282,000	1,320
2012-08-01	132	133	132	133	78,000	1,330
2012-07-31	135	136	134	134	363,000	1,340
2012-07-30	132	133	131	133	125,000	1,330
2012-07-27	131	132	130	131	181,000	1,310
2012-07-26	129	130	126	130	192,000	1,300
2012-07-25	129	129	126	126	179,000	1,260
2012-07-24	129	130	129	129	129,000	1,290
2012-07-23	131	131	129	129	291,000	1,290
2012-07-20	135	135	132	132	162,000	1,320
2012-07-19	134	134	133	134	196,000	1,340
2012-07-18	135	135	132	132	227,000	1,320
2012-07-17	138	138	134	134	176,000	1,340
2012-07-13	133	137	133	136	271,000	1,360
2012-07-12	138	138	134	134	259,000	1,340
2012-07-11	139	139	138	138	139,000	1,380
2012-07-10	139	140	139	139	227,000	1,390
2012-07-09	140	141	139	139	177,000	1,390
2012-07-06	138	142	138	141	300,000	1,410
2012-07-05	139	140	138	138	77,000	1,380
2012-07-04	141	141	137	139	529,000	1,390
2012-07-03	140	142	140	140	349,000	1,400
2012-07-02	141	141	138	140	347,000	1,400
2012-06-29	138	141	138	139	386,000	1,390
2012-06-28	138	140	137	139	448,000	1,390
2012-06-27	135	137	135	137	241,000	1,370
2012-06-26	135	136	133	134	321,000	1,340
2012-06-25	138	139	135	136	669,000	1,360
2012-06-22	136	137	135	136	216,000	1,360
2012-06-21	138	138	136	136	170,000	1,360
2012-06-20	134	137	134	137	289,000	1,370
2012-06-19	136	138	132	132	404,000	1,320
2012-06-18	138	138	136	136	122,000	1,360
2012-06-15	135	136	134	136	252,000	1,360
2012-06-14	133	134	133	134	105,000	1,340
2012-06-13	134	135	133	133	132,000	1,330
2012-06-12	138	138	131	134	581,000	1,340
2012-06-11	139	140	136	138	267,000	1,380
2012-06-08	138	138	135	137	403,000	1,370
2012-06-07	136	137	135	137	160,000	1,370
2012-06-06	133	136	132	136	285,000	1,360
2012-06-05	131	132	128	131	214,000	1,310
2012-06-04	131	132	130	131	193,000	1,310
2012-06-01	133	133	131	132	201,000	1,320
2012-05-31	130	133	130	133	214,000	1,330
2012-05-30	134	134	131	132	330,000	1,320
2012-05-29	132	135	131	135	279,000	1,350
2012-05-28	133	133	131	132	201,000	1,320
2012-05-25	134	134	132	132	201,000	1,320
2012-05-24	135	135	132	134	195,000	1,340
2012-05-23	136	137	135	136	271,000	1,360
2012-05-22	139	139	135	136	286,000	1,360
2012-05-21	139	140	136	138	179,000	1,380
2012-05-18	137	140	135	140	454,000	1,400
2012-05-17	137	140	136	138	264,000	1,380
2012-05-16	137	138	135	135	212,000	1,350
2012-05-15	138	139	136	139	336,000	1,390
2012-05-14	143	143	140	140	158,000	1,400
2012-05-11	148	149	143	143	191,000	1,430
2012-05-10	144	150	144	149	425,000	1,490
2012-05-09	144	149	144	146	559,000	1,460
2012-05-08	145	147	143	147	379,000	1,470
2012-05-07	146	147	144	144	253,000	1,440
2012-05-02	147	150	146	149	370,000	1,490
2012-05-01	148	148	146	146	206,000	1,460
2012-04-27	150	150	148	149	315,000	1,490
2012-04-26	149	149	147	148	288,000	1,480
2012-04-25	149	150	148	149	252,000	1,490
2012-04-24	151	151	148	149	237,000	1,490
2012-04-23	152	152	150	150	281,000	1,500
2012-04-20	153	154	152	152	188,000	1,520
2012-04-19	154	154	153	153	138,000	1,530
2012-04-18	154	156	153	156	361,000	1,560
2012-04-17	150	153	150	152	156,000	1,520
2012-04-16	151	152	150	150	350,000	1,500
2012-04-13	152	153	151	151	153,000	1,510
2012-04-12	151	153	150	152	236,000	1,520
2012-04-11	150	151	149	150	232,000	1,500
2012-04-10	152	153	151	151	203,000	1,510
2012-04-09	151	152	150	151	295,000	1,510
2012-04-06	154	154	151	153	468,000	1,530
2012-04-05	154	155	152	154	492,000	1,540
2012-04-04	158	158	155	157	261,000	1,570
2012-04-03	158	158	156	158	238,000	1,580
2012-04-02	161	161	157	158	360,000	1,580
2012-03-30	162	162	160	161	319,000	1,610
2012-03-29	163	164	163	163	195,000	1,630
2012-03-28	166	166	162	164	457,000	1,640
2012-03-27	168	170	167	170	699,000	1,700
2012-03-26	169	169	167	167	367,000	1,670
2012-03-23	168	169	168	168	399,000	1,680
2012-03-22	168	170	168	170	652,000	1,700
2012-03-21	169	170	167	167	368,000	1,670
2012-03-19	167	170	167	168	526,000	1,680
2012-03-16	167	168	166	166	358,000	1,660
2012-03-15	167	168	166	167	180,000	1,670
2012-03-14	167	167	166	166	314,000	1,660
2012-03-13	168	168	165	165	384,000	1,650
2012-03-12	168	169	167	168	254,000	1,680
2012-03-09	170	170	166	169	705,000	1,690
2012-03-08	167	169	166	168	656,000	1,680
2012-03-07	164	166	163	166	302,000	1,660
2012-03-06	164	166	164	164	370,000	1,640
2012-03-05	164	166	163	165	217,000	1,650
2012-03-02	164	164	163	163	169,000	1,630
2012-03-01	165	165	163	163	325,000	1,630
2012-02-29	166	168	164	165	838,000	1,650
2012-02-28	165	166	164	165	546,000	1,650
2012-02-27	165	167	164	165	510,000	1,650
2012-02-24	163	165	162	163	579,000	1,630
2012-02-23	161	163	160	163	407,000	1,630
2012-02-22	160	162	160	162	602,000	1,620
2012-02-21	159	160	158	159	439,000	1,590
2012-02-20	157	158	157	157	399,000	1,570
2012-02-17	158	158	156	157	278,000	1,570
2012-02-16	158	158	156	157	384,000	1,570
2012-02-15	157	158	155	157	553,000	1,570
2012-02-14	154	156	153	156	479,000	1,560
2012-02-13	156	156	154	154	222,000	1,540
2012-02-10	157	157	155	157	373,000	1,570
2012-02-09	155	157	154	156	520,000	1,560
2012-02-08	155	156	154	155	480,000	1,550
2012-02-07	157	158	154	154	337,000	1,540
2012-02-06	157	158	155	155	180,000	1,550
2012-02-03	158	158	155	157	284,000	1,570
2012-02-02	154	159	152	157	608,000	1,570
2012-02-01	154	154	151	151	199,000	1,510
2012-01-31	154	156	154	154	438,000	1,540
2012-01-30	157	157	155	155	220,000	1,550
2012-01-27	153	157	153	156	356,000	1,560
2012-01-26	155	156	152	155	690,000	1,550
2012-01-25	152	154	151	154	499,000	1,540
2012-01-24	152	152	150	152	191,000	1,520
2012-01-23	151	152	150	152	308,000	1,520
2012-01-20	149	150	148	150	440,000	1,500
2012-01-19	148	149	146	148	501,000	1,480
2012-01-18	147	148	146	147	647,000	1,470
2012-01-17	146	148	146	146	52,000	1,460
2012-01-16	148	148	146	147	187,000	1,470
2012-01-13	147	148	146	148	183,000	1,480
2012-01-12	147	148	146	146	125,000	1,460
2012-01-11	148	149	147	147	116,000	1,470
2012-01-10	149	150	147	148	108,000	1,480
2012-01-06	148	149	147	147	84,000	1,470
2012-01-05	149	150	148	148	111,000	1,480
2012-01-04	148	150	148	149	255,000	1,490

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 [2012年度]

3106 クラボウの時系列データ [2012年度]