3106 クラボウ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 188 | 188 | 186 | 187 | 240,000 | 1,870 |
| 2014-12-29 | 187 | 188 | 186 | 188 | 230,000 | 1,880 |
| 2014-12-26 | 186 | 188 | 186 | 187 | 160,000 | 1,870 |
| 2014-12-25 | 186 | 187 | 184 | 187 | 288,000 | 1,870 |
| 2014-12-24 | 187 | 188 | 186 | 186 | 319,000 | 1,860 |
| 2014-12-22 | 185 | 187 | 184 | 187 | 171,000 | 1,870 |
| 2014-12-19 | 185 | 186 | 184 | 185 | 342,000 | 1,850 |
| 2014-12-18 | 184 | 185 | 183 | 183 | 335,000 | 1,830 |
| 2014-12-17 | 178 | 185 | 178 | 181 | 479,000 | 1,810 |
| 2014-12-16 | 181 | 181 | 178 | 180 | 467,000 | 1,800 |
| 2014-12-15 | 181 | 184 | 181 | 181 | 293,000 | 1,810 |
| 2014-12-12 | 184 | 185 | 182 | 182 | 530,000 | 1,820 |
| 2014-12-11 | 183 | 186 | 183 | 184 | 338,000 | 1,840 |
| 2014-12-10 | 183 | 186 | 183 | 184 | 248,000 | 1,840 |
| 2014-12-09 | 185 | 188 | 184 | 184 | 240,000 | 1,840 |
| 2014-12-08 | 186 | 187 | 184 | 187 | 377,000 | 1,870 |
| 2014-12-05 | 185 | 187 | 183 | 187 | 371,000 | 1,870 |
| 2014-12-04 | 186 | 186 | 181 | 184 | 477,000 | 1,840 |
| 2014-12-03 | 186 | 187 | 184 | 185 | 173,000 | 1,850 |
| 2014-12-02 | 185 | 186 | 185 | 185 | 137,000 | 1,850 |
| 2014-12-01 | 185 | 186 | 184 | 186 | 188,000 | 1,860 |
| 2014-11-28 | 183 | 185 | 183 | 185 | 355,000 | 1,850 |
| 2014-11-27 | 182 | 184 | 182 | 182 | 237,000 | 1,820 |
| 2014-11-26 | 183 | 184 | 182 | 182 | 240,000 | 1,820 |
| 2014-11-25 | 184 | 184 | 181 | 183 | 283,000 | 1,830 |
| 2014-11-21 | 183 | 184 | 181 | 183 | 266,000 | 1,830 |
| 2014-11-20 | 185 | 186 | 182 | 182 | 414,000 | 1,820 |
| 2014-11-19 | 187 | 188 | 184 | 185 | 221,000 | 1,850 |
| 2014-11-18 | 184 | 187 | 184 | 187 | 251,000 | 1,870 |
| 2014-11-17 | 188 | 188 | 183 | 183 | 245,000 | 1,830 |
| 2014-11-14 | 188 | 189 | 186 | 188 | 433,000 | 1,880 |
| 2014-11-13 | 185 | 187 | 185 | 186 | 303,000 | 1,860 |
| 2014-11-12 | 185 | 188 | 184 | 185 | 429,000 | 1,850 |
| 2014-11-11 | 184 | 185 | 183 | 185 | 289,000 | 1,850 |
| 2014-11-10 | 182 | 185 | 182 | 185 | 194,000 | 1,850 |
| 2014-11-07 | 183 | 184 | 181 | 182 | 472,000 | 1,820 |
| 2014-11-06 | 184 | 185 | 179 | 182 | 732,000 | 1,820 |
| 2014-11-05 | 182 | 184 | 180 | 181 | 477,000 | 1,810 |
| 2014-11-04 | 182 | 185 | 180 | 181 | 723,000 | 1,810 |
| 2014-10-31 | 174 | 184 | 173 | 183 | 980,000 | 1,830 |
| 2014-10-30 | 175 | 176 | 172 | 172 | 793,000 | 1,720 |
| 2014-10-29 | 177 | 177 | 170 | 173 | 1,263,000 | 1,730 |
| 2014-10-28 | 178 | 180 | 177 | 178 | 198,000 | 1,780 |
| 2014-10-27 | 176 | 179 | 176 | 178 | 131,000 | 1,780 |
| 2014-10-24 | 179 | 179 | 176 | 176 | 201,000 | 1,760 |
| 2014-10-23 | 176 | 178 | 175 | 176 | 181,000 | 1,760 |
| 2014-10-22 | 177 | 178 | 175 | 177 | 188,000 | 1,770 |
| 2014-10-21 | 177 | 177 | 173 | 173 | 293,000 | 1,730 |
| 2014-10-20 | 174 | 179 | 173 | 178 | 405,000 | 1,780 |
| 2014-10-17 | 175 | 177 | 170 | 170 | 482,000 | 1,700 |
| 2014-10-16 | 172 | 183 | 172 | 174 | 1,408,000 | 1,740 |
| 2014-10-15 | 177 | 177 | 174 | 176 | 363,000 | 1,760 |
| 2014-10-14 | 176 | 178 | 175 | 175 | 299,000 | 1,750 |
| 2014-10-10 | 179 | 179 | 176 | 178 | 327,000 | 1,780 |
| 2014-10-09 | 185 | 185 | 180 | 180 | 531,000 | 1,800 |
| 2014-10-08 | 184 | 186 | 184 | 185 | 266,000 | 1,850 |
| 2014-10-07 | 185 | 188 | 185 | 186 | 444,000 | 1,860 |
| 2014-10-06 | 185 | 186 | 184 | 185 | 183,000 | 1,850 |
| 2014-10-03 | 183 | 185 | 183 | 183 | 286,000 | 1,830 |
| 2014-10-02 | 185 | 185 | 183 | 183 | 497,000 | 1,830 |
| 2014-10-01 | 187 | 189 | 186 | 186 | 320,000 | 1,860 |
| 2014-09-30 | 186 | 187 | 185 | 186 | 208,000 | 1,860 |
| 2014-09-29 | 187 | 188 | 186 | 188 | 213,000 | 1,880 |
| 2014-09-26 | 187 | 189 | 187 | 187 | 253,000 | 1,870 |
| 2014-09-25 | 188 | 189 | 185 | 188 | 417,000 | 1,880 |
| 2014-09-24 | 186 | 187 | 185 | 186 | 179,000 | 1,860 |
| 2014-09-22 | 188 | 189 | 186 | 187 | 251,000 | 1,870 |
| 2014-09-19 | 187 | 188 | 186 | 187 | 468,000 | 1,870 |
| 2014-09-18 | 186 | 188 | 186 | 187 | 294,000 | 1,870 |
| 2014-09-17 | 188 | 189 | 186 | 186 | 140,000 | 1,860 |
| 2014-09-16 | 184 | 188 | 184 | 188 | 422,000 | 1,880 |
| 2014-09-12 | 186 | 189 | 185 | 187 | 594,000 | 1,870 |
| 2014-09-11 | 187 | 190 | 185 | 185 | 568,000 | 1,850 |
| 2014-09-10 | 185 | 186 | 185 | 186 | 164,000 | 1,860 |
| 2014-09-09 | 186 | 187 | 185 | 186 | 121,000 | 1,860 |
| 2014-09-08 | 185 | 187 | 184 | 186 | 179,000 | 1,860 |
| 2014-09-05 | 185 | 185 | 184 | 184 | 143,000 | 1,840 |
| 2014-09-04 | 186 | 188 | 184 | 184 | 204,000 | 1,840 |
| 2014-09-03 | 186 | 188 | 186 | 187 | 341,000 | 1,870 |
| 2014-09-02 | 185 | 187 | 184 | 186 | 339,000 | 1,860 |
| 2014-09-01 | 185 | 185 | 184 | 185 | 139,000 | 1,850 |
| 2014-08-29 | 184 | 185 | 184 | 184 | 185,000 | 1,840 |
| 2014-08-28 | 185 | 185 | 184 | 184 | 124,000 | 1,840 |
| 2014-08-27 | 186 | 186 | 184 | 185 | 259,000 | 1,850 |
| 2014-08-26 | 186 | 186 | 184 | 184 | 184,000 | 1,840 |
| 2014-08-25 | 187 | 187 | 185 | 185 | 94,000 | 1,850 |
| 2014-08-22 | 186 | 187 | 185 | 186 | 163,000 | 1,860 |
| 2014-08-21 | 186 | 186 | 184 | 186 | 295,000 | 1,860 |
| 2014-08-20 | 187 | 188 | 184 | 184 | 323,000 | 1,840 |
| 2014-08-19 | 189 | 189 | 186 | 186 | 125,000 | 1,860 |
| 2014-08-18 | 189 | 189 | 187 | 187 | 240,000 | 1,870 |
| 2014-08-15 | 188 | 188 | 187 | 187 | 242,000 | 1,870 |
| 2014-08-14 | 188 | 188 | 186 | 187 | 200,000 | 1,870 |
| 2014-08-13 | 184 | 190 | 183 | 189 | 797,000 | 1,890 |
| 2014-08-12 | 184 | 186 | 184 | 184 | 286,000 | 1,840 |
| 2014-08-11 | 183 | 184 | 183 | 184 | 176,000 | 1,840 |
| 2014-08-08 | 184 | 185 | 179 | 181 | 585,000 | 1,810 |
| 2014-08-07 | 182 | 187 | 181 | 187 | 496,000 | 1,870 |
| 2014-08-06 | 180 | 183 | 180 | 182 | 326,000 | 1,820 |
| 2014-08-05 | 180 | 186 | 179 | 182 | 436,000 | 1,820 |
| 2014-08-04 | 181 | 182 | 179 | 180 | 279,000 | 1,800 |
| 2014-08-01 | 181 | 182 | 180 | 181 | 246,000 | 1,810 |
| 2014-07-31 | 184 | 186 | 183 | 184 | 451,000 | 1,840 |
| 2014-07-30 | 184 | 185 | 182 | 184 | 259,000 | 1,840 |
| 2014-07-29 | 182 | 184 | 182 | 184 | 215,000 | 1,840 |
| 2014-07-28 | 182 | 183 | 180 | 181 | 257,000 | 1,810 |
| 2014-07-25 | 181 | 182 | 180 | 181 | 132,000 | 1,810 |
| 2014-07-24 | 180 | 181 | 178 | 180 | 322,000 | 1,800 |
| 2014-07-23 | 178 | 180 | 178 | 179 | 224,000 | 1,790 |
| 2014-07-22 | 178 | 179 | 177 | 179 | 159,000 | 1,790 |
| 2014-07-18 | 177 | 178 | 176 | 177 | 265,000 | 1,770 |
| 2014-07-17 | 178 | 179 | 178 | 179 | 239,000 | 1,790 |
| 2014-07-16 | 178 | 179 | 177 | 177 | 233,000 | 1,770 |
| 2014-07-15 | 178 | 179 | 177 | 177 | 413,000 | 1,770 |
| 2014-07-14 | 178 | 180 | 176 | 177 | 655,000 | 1,770 |
| 2014-07-11 | 178 | 180 | 177 | 179 | 356,000 | 1,790 |
| 2014-07-10 | 184 | 184 | 178 | 180 | 518,000 | 1,800 |
| 2014-07-09 | 185 | 186 | 184 | 184 | 114,000 | 1,840 |
| 2014-07-08 | 186 | 186 | 184 | 184 | 289,000 | 1,840 |
| 2014-07-07 | 186 | 187 | 185 | 187 | 174,000 | 1,870 |
| 2014-07-04 | 186 | 186 | 184 | 185 | 214,000 | 1,850 |
| 2014-07-03 | 186 | 186 | 184 | 184 | 126,000 | 1,840 |
| 2014-07-02 | 185 | 187 | 184 | 186 | 224,000 | 1,860 |
| 2014-07-01 | 184 | 187 | 184 | 185 | 308,000 | 1,850 |
| 2014-06-30 | 182 | 185 | 181 | 184 | 286,000 | 1,840 |
| 2014-06-27 | 184 | 184 | 181 | 183 | 304,000 | 1,830 |
| 2014-06-26 | 184 | 185 | 182 | 184 | 293,000 | 1,840 |
| 2014-06-25 | 186 | 187 | 182 | 183 | 478,000 | 1,830 |
| 2014-06-24 | 186 | 187 | 184 | 186 | 217,000 | 1,860 |
| 2014-06-23 | 184 | 188 | 184 | 186 | 582,000 | 1,860 |
| 2014-06-20 | 184 | 185 | 182 | 184 | 698,000 | 1,840 |
| 2014-06-19 | 183 | 186 | 182 | 183 | 474,000 | 1,830 |
| 2014-06-18 | 183 | 185 | 183 | 183 | 339,000 | 1,830 |
| 2014-06-17 | 181 | 182 | 179 | 181 | 209,000 | 1,810 |
| 2014-06-16 | 181 | 184 | 177 | 181 | 690,000 | 1,810 |
| 2014-06-13 | 178 | 181 | 177 | 179 | 569,000 | 1,790 |
| 2014-06-12 | 179 | 182 | 179 | 179 | 416,000 | 1,790 |
| 2014-06-11 | 178 | 180 | 177 | 179 | 262,000 | 1,790 |
| 2014-06-10 | 178 | 179 | 177 | 178 | 236,000 | 1,780 |
| 2014-06-09 | 178 | 181 | 178 | 178 | 281,000 | 1,780 |
| 2014-06-06 | 176 | 178 | 176 | 177 | 265,000 | 1,770 |
| 2014-06-05 | 176 | 177 | 175 | 175 | 290,000 | 1,750 |
| 2014-06-04 | 176 | 176 | 175 | 176 | 127,000 | 1,760 |
| 2014-06-03 | 177 | 177 | 176 | 176 | 217,000 | 1,760 |
| 2014-06-02 | 175 | 176 | 175 | 176 | 206,000 | 1,760 |
| 2014-05-30 | 174 | 175 | 173 | 173 | 214,000 | 1,730 |
| 2014-05-29 | 173 | 174 | 172 | 173 | 148,000 | 1,730 |
| 2014-05-28 | 174 | 174 | 172 | 173 | 386,000 | 1,730 |
| 2014-05-27 | 177 | 178 | 173 | 174 | 335,000 | 1,740 |
| 2014-05-26 | 177 | 177 | 175 | 177 | 185,000 | 1,770 |
| 2014-05-23 | 173 | 176 | 173 | 176 | 301,000 | 1,760 |
| 2014-05-22 | 173 | 175 | 172 | 174 | 110,000 | 1,740 |
| 2014-05-21 | 171 | 173 | 169 | 171 | 262,000 | 1,710 |
| 2014-05-20 | 174 | 175 | 171 | 172 | 310,000 | 1,720 |
| 2014-05-19 | 177 | 177 | 174 | 174 | 143,000 | 1,740 |
| 2014-05-16 | 176 | 178 | 175 | 175 | 359,000 | 1,750 |
| 2014-05-15 | 180 | 180 | 176 | 178 | 246,000 | 1,780 |
| 2014-05-14 | 177 | 183 | 176 | 182 | 351,000 | 1,820 |
| 2014-05-13 | 177 | 178 | 176 | 178 | 201,000 | 1,780 |
| 2014-05-12 | 177 | 178 | 176 | 176 | 180,000 | 1,760 |
| 2014-05-09 | 172 | 179 | 171 | 178 | 434,000 | 1,780 |
| 2014-05-08 | 169 | 180 | 169 | 175 | 791,000 | 1,750 |
| 2014-05-07 | 173 | 173 | 168 | 168 | 544,000 | 1,680 |
| 2014-05-02 | 175 | 176 | 174 | 176 | 153,000 | 1,760 |
| 2014-05-01 | 173 | 178 | 172 | 177 | 257,000 | 1,770 |
| 2014-04-30 | 175 | 176 | 174 | 174 | 91,000 | 1,740 |
| 2014-04-28 | 176 | 176 | 173 | 174 | 202,000 | 1,740 |
| 2014-04-25 | 175 | 177 | 174 | 177 | 142,000 | 1,770 |
| 2014-04-24 | 173 | 175 | 172 | 175 | 174,000 | 1,750 |
| 2014-04-23 | 173 | 175 | 172 | 173 | 167,000 | 1,730 |
| 2014-04-22 | 174 | 176 | 173 | 173 | 134,000 | 1,730 |
| 2014-04-21 | 174 | 175 | 173 | 175 | 140,000 | 1,750 |
| 2014-04-18 | 175 | 176 | 174 | 176 | 135,000 | 1,760 |
| 2014-04-17 | 175 | 176 | 175 | 176 | 191,000 | 1,760 |
| 2014-04-16 | 172 | 175 | 172 | 175 | 225,000 | 1,750 |
| 2014-04-15 | 171 | 173 | 171 | 171 | 142,000 | 1,710 |
| 2014-04-14 | 173 | 173 | 170 | 171 | 331,000 | 1,710 |
| 2014-04-11 | 171 | 173 | 169 | 170 | 371,000 | 1,700 |
| 2014-04-10 | 176 | 177 | 172 | 173 | 331,000 | 1,730 |
| 2014-04-09 | 176 | 177 | 174 | 174 | 390,000 | 1,740 |
| 2014-04-08 | 183 | 183 | 178 | 178 | 386,000 | 1,780 |
| 2014-04-07 | 188 | 189 | 185 | 185 | 248,000 | 1,850 |
| 2014-04-04 | 188 | 191 | 188 | 191 | 499,000 | 1,910 |
| 2014-04-03 | 189 | 190 | 188 | 188 | 349,000 | 1,880 |
| 2014-04-02 | 189 | 190 | 188 | 188 | 367,000 | 1,880 |
| 2014-04-01 | 185 | 189 | 184 | 189 | 459,000 | 1,890 |
| 2014-03-31 | 184 | 186 | 183 | 186 | 398,000 | 1,860 |
| 2014-03-28 | 182 | 184 | 181 | 184 | 395,000 | 1,840 |
| 2014-03-27 | 177 | 183 | 177 | 182 | 329,000 | 1,820 |
| 2014-03-26 | 183 | 186 | 183 | 185 | 441,000 | 1,850 |
| 2014-03-25 | 182 | 184 | 179 | 183 | 523,000 | 1,830 |
| 2014-03-24 | 174 | 183 | 174 | 180 | 562,000 | 1,800 |
| 2014-03-20 | 178 | 178 | 171 | 171 | 480,000 | 1,710 |
| 2014-03-19 | 178 | 180 | 176 | 176 | 363,000 | 1,760 |
| 2014-03-18 | 177 | 178 | 176 | 177 | 148,000 | 1,770 |
| 2014-03-17 | 178 | 178 | 175 | 175 | 295,000 | 1,750 |
| 2014-03-14 | 177 | 181 | 177 | 177 | 997,000 | 1,770 |
| 2014-03-13 | 181 | 184 | 181 | 183 | 213,000 | 1,830 |
| 2014-03-12 | 183 | 184 | 181 | 181 | 289,000 | 1,810 |
| 2014-03-11 | 184 | 185 | 183 | 185 | 170,000 | 1,850 |
| 2014-03-10 | 184 | 186 | 184 | 184 | 154,000 | 1,840 |
| 2014-03-07 | 185 | 186 | 184 | 185 | 238,000 | 1,850 |
| 2014-03-06 | 182 | 185 | 181 | 185 | 193,000 | 1,850 |
| 2014-03-05 | 183 | 183 | 181 | 183 | 164,000 | 1,830 |
| 2014-03-04 | 178 | 183 | 178 | 182 | 208,000 | 1,820 |
| 2014-03-03 | 178 | 183 | 176 | 178 | 306,000 | 1,780 |
| 2014-02-28 | 182 | 183 | 179 | 180 | 203,000 | 1,800 |
| 2014-02-27 | 183 | 183 | 181 | 181 | 248,000 | 1,810 |
| 2014-02-26 | 184 | 185 | 182 | 182 | 221,000 | 1,820 |
| 2014-02-25 | 183 | 185 | 182 | 185 | 239,000 | 1,850 |
| 2014-02-24 | 182 | 186 | 181 | 182 | 266,000 | 1,820 |
| 2014-02-21 | 181 | 184 | 181 | 183 | 271,000 | 1,830 |
| 2014-02-20 | 181 | 182 | 178 | 179 | 359,000 | 1,790 |
| 2014-02-19 | 184 | 184 | 181 | 182 | 145,000 | 1,820 |
| 2014-02-18 | 182 | 184 | 180 | 184 | 407,000 | 1,840 |
| 2014-02-17 | 181 | 181 | 176 | 180 | 386,000 | 1,800 |
| 2014-02-14 | 181 | 183 | 177 | 180 | 570,000 | 1,800 |
| 2014-02-13 | 182 | 184 | 179 | 181 | 638,000 | 1,810 |
| 2014-02-12 | 184 | 185 | 181 | 184 | 512,000 | 1,840 |
| 2014-02-10 | 180 | 184 | 178 | 183 | 1,179,000 | 1,830 |
| 2014-02-07 | 174 | 177 | 173 | 177 | 599,000 | 1,770 |
| 2014-02-06 | 170 | 174 | 169 | 171 | 564,000 | 1,710 |
| 2014-02-05 | 169 | 170 | 167 | 168 | 587,000 | 1,680 |
| 2014-02-04 | 170 | 173 | 165 | 165 | 1,282,000 | 1,650 |
| 2014-02-03 | 183 | 184 | 176 | 178 | 754,000 | 1,780 |
| 2014-01-31 | 185 | 188 | 184 | 186 | 352,000 | 1,860 |
| 2014-01-30 | 186 | 186 | 184 | 186 | 518,000 | 1,860 |
| 2014-01-29 | 185 | 189 | 185 | 189 | 453,000 | 1,890 |
| 2014-01-28 | 186 | 188 | 183 | 183 | 661,000 | 1,830 |
| 2014-01-27 | 185 | 187 | 184 | 185 | 567,000 | 1,850 |
| 2014-01-24 | 191 | 192 | 189 | 190 | 615,000 | 1,900 |
| 2014-01-23 | 198 | 198 | 194 | 194 | 450,000 | 1,940 |
| 2014-01-22 | 197 | 199 | 196 | 198 | 396,000 | 1,980 |
| 2014-01-21 | 199 | 201 | 197 | 197 | 689,000 | 1,970 |
| 2014-01-20 | 195 | 198 | 195 | 198 | 694,000 | 1,980 |
| 2014-01-17 | 194 | 195 | 193 | 194 | 398,000 | 1,940 |
| 2014-01-16 | 194 | 195 | 193 | 194 | 573,000 | 1,940 |
| 2014-01-15 | 196 | 197 | 191 | 194 | 1,153,000 | 1,940 |
| 2014-01-14 | 189 | 201 | 188 | 194 | 4,142,000 | 1,940 |
| 2014-01-10 | 188 | 189 | 186 | 189 | 362,000 | 1,890 |
| 2014-01-09 | 186 | 188 | 185 | 188 | 295,000 | 1,880 |
| 2014-01-08 | 186 | 187 | 185 | 187 | 191,000 | 1,870 |
| 2014-01-07 | 185 | 188 | 184 | 184 | 573,000 | 1,840 |
| 2014-01-06 | 186 | 187 | 184 | 185 | 513,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
