1. HOME >
  2. 株価時系列 >
  3. 3106 >
  4. 2013年

3106 クラボウ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30188188186186357,0001,860
2013-12-27183186181186351,0001,860
2013-12-26179183178183357,0001,830
2013-12-25177178175176471,0001,760
2013-12-24178180177177706,0001,770
2013-12-20179180178178363,0001,780
2013-12-19181182178179495,0001,790
2013-12-18177181177181371,0001,810
2013-12-17177181177179639,0001,790
2013-12-16177178176177262,0001,770
2013-12-13177179177177705,0001,770
2013-12-12178180177178319,0001,780
2013-12-11181181179180267,0001,800
2013-12-10181183180181335,0001,810
2013-12-09182184180181318,0001,810
2013-12-06179184178181586,0001,810
2013-12-05180182179180311,0001,800
2013-12-04182183178180594,0001,800
2013-12-03182186181184995,0001,840
2013-12-02181183180181363,0001,810
2013-11-29180182180180349,0001,800
2013-11-28181181179180450,0001,800
2013-11-27182182180181279,0001,810
2013-11-26181182179182362,0001,820
2013-11-25181183180183301,0001,830
2013-11-22183183179179515,0001,790
2013-11-21182183180183324,0001,830
2013-11-20183183180182367,0001,820
2013-11-19181184180183442,0001,830
2013-11-18181183179182563,0001,820
2013-11-151771821761811,061,0001,810
2013-11-14173176172175637,0001,750
2013-11-13172174171172603,0001,720
2013-11-12170172168172287,0001,720
2013-11-11171171169170136,0001,700
2013-11-08168171168169226,0001,690
2013-11-07171171169169121,0001,690
2013-11-06166175166170929,0001,700
2013-11-05168169166167294,0001,670
2013-11-01171171167168259,0001,680
2013-10-31169173169171561,0001,710
2013-10-30169170169170463,0001,700
2013-10-29170170168168319,0001,680
2013-10-28169170168169130,0001,690
2013-10-25169169168168295,0001,680
2013-10-24168169168169296,0001,690
2013-10-23170171168169436,0001,690
2013-10-22170171169170537,0001,700
2013-10-21170170168169237,0001,690
2013-10-18168170167168406,0001,680
2013-10-17169169167168397,0001,680
2013-10-16168169167168213,0001,680
2013-10-15170170168169268,0001,690
2013-10-11170171167170360,0001,700
2013-10-10166168165168189,0001,680
2013-10-09161165161164315,0001,640
2013-10-08161163161162191,0001,620
2013-10-07165165161161250,0001,610
2013-10-04166166164164341,0001,640
2013-10-03167168166166199,0001,660
2013-10-02170171167167233,0001,670
2013-10-01167173167170741,0001,700
2013-09-30167169166166360,0001,660
2013-09-27170173169171823,0001,710
2013-09-26169169167169285,0001,690
2013-09-25170170166168376,0001,680
2013-09-24168171167170452,0001,700
2013-09-20170170168170191,0001,700
2013-09-19168170167170340,0001,700
2013-09-18165166165166404,0001,660
2013-09-17166167164164371,0001,640
2013-09-13163165163165425,0001,650
2013-09-12164165163165198,0001,650
2013-09-11162165161164596,0001,640
2013-09-10161162159161374,0001,610
2013-09-09160160159160240,0001,600
2013-09-06156158156157158,0001,570
2013-09-05158158156156163,0001,560
2013-09-04156158155158278,0001,580
2013-09-03156157155157300,0001,570
2013-09-02157157155155195,0001,550
2013-08-30157157155155237,0001,550
2013-08-29156157155156167,0001,560
2013-08-28156157156156199,0001,560
2013-08-27159160158158172,0001,580
2013-08-2616116115915974,0001,590
2013-08-23160160158160113,0001,600
2013-08-22158158156158188,0001,580
2013-08-21158158157157193,0001,570
2013-08-20159160157157441,0001,570
2013-08-19159160158160197,0001,600
2013-08-16161161159159263,0001,590
2013-08-15165165161162129,0001,620
2013-08-14162165162165200,0001,650
2013-08-13161162160162138,0001,620
2013-08-12161162159159144,0001,590
2013-08-09163163160161162,0001,610
2013-08-08164164160160334,0001,600
2013-08-07165165162162456,0001,620
2013-08-06168171161165686,0001,650
2013-08-05164170163168358,0001,680
2013-08-02165166162165374,0001,650
2013-08-01161163160163193,0001,630
2013-07-31159161158159233,0001,590
2013-07-30159162159160227,0001,600
2013-07-29164164158158332,0001,580
2013-07-26168168164164313,0001,640
2013-07-25170171168168152,0001,680
2013-07-2417117116916996,0001,690
2013-07-23170173169172302,0001,720
2013-07-22169170167169220,0001,690
2013-07-19175175168168585,0001,680
2013-07-18172174171174404,0001,740
2013-07-17170172170171329,0001,710
2013-07-16174174170170253,0001,700
2013-07-12170173170170236,0001,700
2013-07-11171172167170336,0001,700
2013-07-10172174171171382,0001,710
2013-07-09171172169170382,0001,700
2013-07-08175177169169858,0001,690
2013-07-05166170166170422,0001,700
2013-07-04163165163165442,0001,650
2013-07-03162164160164417,0001,640
2013-07-02160162160162310,0001,620
2013-07-01159160157160341,0001,600
2013-06-28153160153160802,0001,600
2013-06-27152153148153483,0001,530
2013-06-26154154149149536,0001,490
2013-06-25153154151152239,0001,520
2013-06-24155155152152500,0001,520
2013-06-211541561511512,410,0001,510
2013-06-20163163156156620,0001,560
2013-06-19165165160163263,0001,630
2013-06-18162164159161377,0001,610
2013-06-17158163158162463,0001,620
2013-06-14159162158158963,0001,580
2013-06-13163164157157746,0001,570
2013-06-12165167162165533,0001,650
2013-06-11169169165166558,0001,660
2013-06-10163167163165412,0001,650
2013-06-07161165158159781,0001,590
2013-06-06171172166166764,0001,660
2013-06-05179179174174667,0001,740
2013-06-04174177171177726,0001,770
2013-06-03179180176176732,0001,760
2013-05-31175184175183884,0001,830
2013-05-30176176173173488,0001,730
2013-05-29178181177177661,0001,770
2013-05-28176180175176555,0001,760
2013-05-27184184176176746,0001,760
2013-05-24183186175186920,0001,860
2013-05-231951981791801,010,0001,800
2013-05-221982031931951,223,0001,950
2013-05-211871961861931,061,0001,930
2013-05-20187187185186491,0001,860
2013-05-17182187182187612,0001,870
2013-05-16184184181182660,0001,820
2013-05-15187188183184733,0001,840
2013-05-14189189185187717,0001,870
2013-05-13186188185187724,0001,870
2013-05-10185187184184595,0001,840
2013-05-09188189184184641,0001,840
2013-05-08187190183183973,0001,830
2013-05-07182186182186693,0001,860
2013-05-02182182179180481,0001,800
2013-05-01182184181183467,0001,830
2013-04-30183186180183969,0001,830
2013-04-26190190182182720,0001,820
2013-04-251841911841881,058,0001,880
2013-04-24185185182185336,0001,850
2013-04-23184184181182287,0001,820
2013-04-22186187184185465,0001,850
2013-04-19181183178182417,0001,820
2013-04-18183183179180472,0001,800
2013-04-17184186182184443,0001,840
2013-04-161821831771801,021,0001,800
2013-04-151801861781831,082,0001,830
2013-04-12182184180181694,0001,810
2013-04-11187188183186601,0001,860
2013-04-10184186182185715,0001,850
2013-04-091861881811821,374,0001,820
2013-04-081821861811841,183,0001,840
2013-04-051791831771791,481,0001,790
2013-04-041751771711741,630,0001,740
2013-04-031641731641731,053,0001,730
2013-04-021641661571641,121,0001,640
2013-04-01174174162165943,0001,650
2013-03-29175175171172998,0001,720
2013-03-281771791731761,335,0001,760
2013-03-271751771721771,504,0001,770
2013-03-261811811771791,634,0001,790
2013-03-251801831801801,230,0001,800
2013-03-221811851771771,426,0001,770
2013-03-211801831791821,331,0001,820
2013-03-191811851791791,363,0001,790
2013-03-181821831771811,656,0001,810
2013-03-151771821761822,084,0001,820
2013-03-14177178174175622,0001,750
2013-03-131731761721751,235,0001,750
2013-03-121781851721723,932,0001,720
2013-03-111761791731762,068,0001,760
2013-03-081691741691731,500,0001,730
2013-03-071721741691691,437,0001,690
2013-03-061681711671701,149,0001,700
2013-03-051741741641662,052,0001,660
2013-03-041671721651712,945,0001,710
2013-03-01159163159161978,0001,610
2013-02-28157161157158880,0001,580
2013-02-27159159156156467,0001,560
2013-02-26157160155158707,0001,580
2013-02-25160161157158538,0001,580
2013-02-22155159154158462,0001,580
2013-02-211581611551551,151,0001,550
2013-02-20159159156158363,0001,580
2013-02-19153158153157377,0001,570
2013-02-18149155149154617,0001,540
2013-02-15150151147148610,0001,480
2013-02-14153154150151595,0001,510
2013-02-13156156151153837,0001,530
2013-02-12159160156156611,0001,560
2013-02-08160161157158959,0001,580
2013-02-07162164161161570,0001,610
2013-02-06161163159161510,0001,610
2013-02-05162162158158663,0001,580
2013-02-04161163159162874,0001,620
2013-02-01156160156157713,0001,570
2013-01-31156156154155423,0001,550
2013-01-30154157154155588,0001,550
2013-01-29154156153154266,0001,540
2013-01-28155156153153371,0001,530
2013-01-25155156154155358,0001,550
2013-01-24153155153154235,0001,540
2013-01-23153155152153365,0001,530
2013-01-22156156154154420,0001,540
2013-01-21156157154156399,0001,560
2013-01-18155155153155358,0001,550
2013-01-17154156151152668,0001,520
2013-01-16155156152153432,0001,530
2013-01-15154158154155774,0001,550
2013-01-11153155152153626,0001,530
2013-01-10150153150151696,0001,510
2013-01-09148152147151311,0001,510
2013-01-08151152148149430,0001,490
2013-01-07151153149150564,0001,500
2013-01-04150151149150471,0001,500

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株