3106 クラボウ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 209 | 206 | 207 | 126,000 | 2,070 |
| 2015-12-29 | 201 | 206 | 201 | 206 | 134,000 | 2,060 |
| 2015-12-28 | 203 | 203 | 201 | 201 | 154,000 | 2,010 |
| 2015-12-25 | 200 | 201 | 199 | 199 | 227,000 | 1,990 |
| 2015-12-24 | 206 | 206 | 201 | 201 | 264,000 | 2,010 |
| 2015-12-22 | 204 | 209 | 203 | 207 | 442,000 | 2,070 |
| 2015-12-21 | 203 | 206 | 198 | 205 | 699,000 | 2,050 |
| 2015-12-18 | 206 | 210 | 204 | 206 | 533,000 | 2,060 |
| 2015-12-17 | 210 | 210 | 206 | 209 | 379,000 | 2,090 |
| 2015-12-16 | 213 | 214 | 204 | 207 | 765,000 | 2,070 |
| 2015-12-15 | 218 | 218 | 211 | 212 | 339,000 | 2,120 |
| 2015-12-14 | 213 | 219 | 212 | 218 | 306,000 | 2,180 |
| 2015-12-11 | 215 | 218 | 215 | 217 | 471,000 | 2,170 |
| 2015-12-10 | 221 | 222 | 217 | 217 | 357,000 | 2,170 |
| 2015-12-09 | 220 | 222 | 219 | 220 | 336,000 | 2,200 |
| 2015-12-08 | 220 | 221 | 218 | 219 | 214,000 | 2,190 |
| 2015-12-07 | 223 | 225 | 222 | 222 | 249,000 | 2,220 |
| 2015-12-04 | 219 | 221 | 218 | 219 | 213,000 | 2,190 |
| 2015-12-03 | 222 | 223 | 221 | 223 | 106,000 | 2,230 |
| 2015-12-02 | 225 | 225 | 221 | 221 | 212,000 | 2,210 |
| 2015-12-01 | 223 | 227 | 223 | 226 | 179,000 | 2,260 |
| 2015-11-30 | 224 | 225 | 222 | 223 | 233,000 | 2,230 |
| 2015-11-27 | 222 | 224 | 221 | 224 | 162,000 | 2,240 |
| 2015-11-26 | 223 | 225 | 221 | 222 | 221,000 | 2,220 |
| 2015-11-25 | 223 | 223 | 219 | 222 | 334,000 | 2,220 |
| 2015-11-24 | 220 | 224 | 220 | 223 | 218,000 | 2,230 |
| 2015-11-20 | 218 | 225 | 217 | 221 | 319,000 | 2,210 |
| 2015-11-19 | 216 | 218 | 215 | 217 | 253,000 | 2,170 |
| 2015-11-18 | 216 | 216 | 214 | 215 | 101,000 | 2,150 |
| 2015-11-17 | 216 | 216 | 211 | 215 | 329,000 | 2,150 |
| 2015-11-16 | 211 | 215 | 209 | 214 | 161,000 | 2,140 |
| 2015-11-13 | 216 | 218 | 212 | 215 | 171,000 | 2,150 |
| 2015-11-12 | 214 | 218 | 210 | 217 | 585,000 | 2,170 |
| 2015-11-11 | 211 | 214 | 211 | 214 | 335,000 | 2,140 |
| 2015-11-10 | 210 | 213 | 209 | 210 | 352,000 | 2,100 |
| 2015-11-09 | 212 | 215 | 209 | 215 | 512,000 | 2,150 |
| 2015-11-06 | 212 | 213 | 208 | 211 | 330,000 | 2,110 |
| 2015-11-05 | 210 | 213 | 209 | 212 | 242,000 | 2,120 |
| 2015-11-04 | 214 | 214 | 208 | 210 | 294,000 | 2,100 |
| 2015-11-02 | 212 | 215 | 209 | 212 | 408,000 | 2,120 |
| 2015-10-30 | 218 | 218 | 214 | 215 | 308,000 | 2,150 |
| 2015-10-29 | 218 | 218 | 216 | 216 | 185,000 | 2,160 |
| 2015-10-28 | 217 | 219 | 216 | 218 | 312,000 | 2,180 |
| 2015-10-27 | 223 | 223 | 215 | 215 | 332,000 | 2,150 |
| 2015-10-26 | 226 | 226 | 222 | 223 | 162,000 | 2,230 |
| 2015-10-23 | 228 | 228 | 221 | 222 | 293,000 | 2,220 |
| 2015-10-22 | 222 | 225 | 222 | 223 | 65,000 | 2,230 |
| 2015-10-21 | 221 | 225 | 221 | 225 | 309,000 | 2,250 |
| 2015-10-20 | 223 | 223 | 219 | 219 | 75,000 | 2,190 |
| 2015-10-19 | 223 | 223 | 219 | 221 | 154,000 | 2,210 |
| 2015-10-16 | 229 | 229 | 222 | 223 | 244,000 | 2,230 |
| 2015-10-15 | 226 | 229 | 225 | 229 | 217,000 | 2,290 |
| 2015-10-14 | 226 | 227 | 222 | 223 | 255,000 | 2,230 |
| 2015-10-13 | 225 | 228 | 225 | 228 | 126,000 | 2,280 |
| 2015-10-09 | 226 | 228 | 225 | 228 | 179,000 | 2,280 |
| 2015-10-08 | 220 | 225 | 220 | 224 | 222,000 | 2,240 |
| 2015-10-07 | 217 | 223 | 213 | 222 | 236,000 | 2,220 |
| 2015-10-06 | 219 | 221 | 215 | 216 | 215,000 | 2,160 |
| 2015-10-05 | 218 | 219 | 216 | 218 | 153,000 | 2,180 |
| 2015-10-02 | 215 | 217 | 211 | 214 | 101,000 | 2,140 |
| 2015-10-01 | 214 | 219 | 214 | 216 | 271,000 | 2,160 |
| 2015-09-30 | 211 | 214 | 210 | 212 | 256,000 | 2,120 |
| 2015-09-29 | 211 | 212 | 205 | 205 | 324,000 | 2,050 |
| 2015-09-28 | 213 | 215 | 206 | 214 | 208,000 | 2,140 |
| 2015-09-25 | 208 | 210 | 204 | 210 | 434,000 | 2,100 |
| 2015-09-24 | 205 | 214 | 203 | 206 | 875,000 | 2,060 |
| 2015-09-18 | 221 | 222 | 215 | 221 | 335,000 | 2,210 |
| 2015-09-17 | 216 | 223 | 216 | 223 | 187,000 | 2,230 |
| 2015-09-16 | 219 | 220 | 216 | 218 | 99,000 | 2,180 |
| 2015-09-15 | 222 | 223 | 216 | 216 | 161,000 | 2,160 |
| 2015-09-14 | 221 | 221 | 217 | 217 | 165,000 | 2,170 |
| 2015-09-11 | 211 | 219 | 211 | 218 | 485,000 | 2,180 |
| 2015-09-10 | 216 | 221 | 212 | 219 | 545,000 | 2,190 |
| 2015-09-09 | 218 | 224 | 216 | 222 | 276,000 | 2,220 |
| 2015-09-08 | 212 | 216 | 210 | 210 | 235,000 | 2,100 |
| 2015-09-07 | 211 | 220 | 209 | 214 | 319,000 | 2,140 |
| 2015-09-04 | 227 | 227 | 215 | 215 | 248,000 | 2,150 |
| 2015-09-03 | 228 | 231 | 222 | 222 | 181,000 | 2,220 |
| 2015-09-02 | 228 | 234 | 223 | 227 | 249,000 | 2,270 |
| 2015-09-01 | 234 | 237 | 227 | 230 | 390,000 | 2,300 |
| 2015-08-31 | 236 | 240 | 234 | 237 | 232,000 | 2,370 |
| 2015-08-28 | 234 | 236 | 231 | 234 | 345,000 | 2,340 |
| 2015-08-27 | 226 | 230 | 225 | 226 | 426,000 | 2,260 |
| 2015-08-26 | 220 | 224 | 213 | 222 | 657,000 | 2,220 |
| 2015-08-25 | 218 | 229 | 214 | 214 | 470,000 | 2,140 |
| 2015-08-24 | 229 | 234 | 219 | 219 | 615,000 | 2,190 |
| 2015-08-21 | 238 | 244 | 238 | 239 | 431,000 | 2,390 |
| 2015-08-20 | 250 | 251 | 246 | 247 | 299,000 | 2,470 |
| 2015-08-19 | 254 | 254 | 251 | 251 | 214,000 | 2,510 |
| 2015-08-18 | 254 | 255 | 253 | 255 | 141,000 | 2,550 |
| 2015-08-17 | 258 | 258 | 253 | 255 | 266,000 | 2,550 |
| 2015-08-14 | 256 | 256 | 254 | 256 | 111,000 | 2,560 |
| 2015-08-13 | 256 | 258 | 253 | 256 | 244,000 | 2,560 |
| 2015-08-12 | 256 | 260 | 256 | 258 | 274,000 | 2,580 |
| 2015-08-11 | 260 | 261 | 256 | 257 | 362,000 | 2,570 |
| 2015-08-10 | 257 | 260 | 255 | 260 | 128,000 | 2,600 |
| 2015-08-07 | 259 | 259 | 256 | 257 | 198,000 | 2,570 |
| 2015-08-06 | 257 | 260 | 253 | 259 | 407,000 | 2,590 |
| 2015-08-05 | 254 | 265 | 254 | 259 | 693,000 | 2,590 |
| 2015-08-04 | 255 | 257 | 252 | 256 | 223,000 | 2,560 |
| 2015-08-03 | 256 | 259 | 253 | 255 | 234,000 | 2,550 |
| 2015-07-31 | 254 | 260 | 252 | 260 | 464,000 | 2,600 |
| 2015-07-30 | 254 | 256 | 252 | 253 | 166,000 | 2,530 |
| 2015-07-29 | 253 | 258 | 251 | 256 | 328,000 | 2,560 |
| 2015-07-28 | 251 | 254 | 248 | 253 | 333,000 | 2,530 |
| 2015-07-27 | 254 | 254 | 245 | 248 | 380,000 | 2,480 |
| 2015-07-24 | 257 | 259 | 254 | 255 | 296,000 | 2,550 |
| 2015-07-23 | 259 | 265 | 255 | 256 | 1,031,000 | 2,560 |
| 2015-07-22 | 250 | 254 | 250 | 251 | 176,000 | 2,510 |
| 2015-07-21 | 252 | 256 | 251 | 254 | 209,000 | 2,540 |
| 2015-07-17 | 252 | 254 | 251 | 252 | 221,000 | 2,520 |
| 2015-07-16 | 252 | 255 | 250 | 255 | 254,000 | 2,550 |
| 2015-07-15 | 258 | 260 | 250 | 253 | 388,000 | 2,530 |
| 2015-07-14 | 251 | 256 | 249 | 255 | 509,000 | 2,550 |
| 2015-07-13 | 241 | 251 | 241 | 249 | 260,000 | 2,490 |
| 2015-07-10 | 242 | 248 | 240 | 241 | 418,000 | 2,410 |
| 2015-07-09 | 237 | 244 | 228 | 243 | 762,000 | 2,430 |
| 2015-07-08 | 253 | 255 | 244 | 245 | 740,000 | 2,450 |
| 2015-07-07 | 257 | 260 | 254 | 257 | 231,000 | 2,570 |
| 2015-07-06 | 252 | 256 | 251 | 253 | 414,000 | 2,530 |
| 2015-07-03 | 264 | 264 | 258 | 259 | 256,000 | 2,590 |
| 2015-07-02 | 261 | 264 | 260 | 263 | 545,000 | 2,630 |
| 2015-07-01 | 259 | 263 | 258 | 261 | 814,000 | 2,610 |
| 2015-06-30 | 261 | 263 | 259 | 262 | 508,000 | 2,620 |
| 2015-06-29 | 256 | 267 | 256 | 264 | 880,000 | 2,640 |
| 2015-06-26 | 268 | 268 | 265 | 266 | 233,000 | 2,660 |
| 2015-06-25 | 269 | 269 | 266 | 266 | 485,000 | 2,660 |
| 2015-06-24 | 268 | 269 | 264 | 268 | 658,000 | 2,680 |
| 2015-06-23 | 262 | 266 | 261 | 265 | 580,000 | 2,650 |
| 2015-06-22 | 259 | 262 | 259 | 260 | 587,000 | 2,600 |
| 2015-06-19 | 258 | 267 | 258 | 263 | 920,000 | 2,630 |
| 2015-06-18 | 261 | 263 | 256 | 256 | 495,000 | 2,560 |
| 2015-06-17 | 258 | 265 | 256 | 262 | 484,000 | 2,620 |
| 2015-06-16 | 260 | 262 | 256 | 258 | 478,000 | 2,580 |
| 2015-06-15 | 262 | 265 | 261 | 263 | 332,000 | 2,630 |
| 2015-06-12 | 271 | 272 | 261 | 263 | 956,000 | 2,630 |
| 2015-06-11 | 264 | 270 | 264 | 269 | 604,000 | 2,690 |
| 2015-06-10 | 264 | 267 | 261 | 264 | 573,000 | 2,640 |
| 2015-06-09 | 270 | 272 | 264 | 264 | 772,000 | 2,640 |
| 2015-06-08 | 278 | 283 | 271 | 276 | 1,457,000 | 2,760 |
| 2015-06-05 | 266 | 269 | 265 | 268 | 576,000 | 2,680 |
| 2015-06-04 | 268 | 269 | 264 | 267 | 664,000 | 2,670 |
| 2015-06-03 | 267 | 270 | 264 | 266 | 895,000 | 2,660 |
| 2015-06-02 | 270 | 272 | 265 | 269 | 1,357,000 | 2,690 |
| 2015-06-01 | 261 | 271 | 260 | 268 | 2,016,000 | 2,680 |
| 2015-05-29 | 250 | 266 | 247 | 262 | 2,534,000 | 2,620 |
| 2015-05-28 | 251 | 252 | 248 | 250 | 378,000 | 2,500 |
| 2015-05-27 | 248 | 250 | 244 | 249 | 344,000 | 2,490 |
| 2015-05-26 | 251 | 252 | 248 | 248 | 272,000 | 2,480 |
| 2015-05-25 | 244 | 254 | 243 | 249 | 1,160,000 | 2,490 |
| 2015-05-22 | 239 | 243 | 239 | 242 | 321,000 | 2,420 |
| 2015-05-21 | 242 | 243 | 241 | 242 | 461,000 | 2,420 |
| 2015-05-20 | 249 | 249 | 240 | 241 | 829,000 | 2,410 |
| 2015-05-19 | 248 | 250 | 247 | 250 | 386,000 | 2,500 |
| 2015-05-18 | 249 | 250 | 246 | 248 | 490,000 | 2,480 |
| 2015-05-15 | 245 | 250 | 242 | 247 | 614,000 | 2,470 |
| 2015-05-14 | 238 | 244 | 235 | 243 | 692,000 | 2,430 |
| 2015-05-13 | 243 | 245 | 238 | 242 | 794,000 | 2,420 |
| 2015-05-12 | 236 | 247 | 234 | 245 | 1,703,000 | 2,450 |
| 2015-05-11 | 230 | 238 | 228 | 237 | 1,705,000 | 2,370 |
| 2015-05-08 | 208 | 277 | 206 | 236 | 4,754,000 | 2,360 |
| 2015-05-07 | 206 | 210 | 205 | 205 | 255,000 | 2,050 |
| 2015-05-01 | 208 | 210 | 206 | 206 | 309,000 | 2,060 |
| 2015-04-30 | 211 | 212 | 210 | 211 | 241,000 | 2,110 |
| 2015-04-28 | 216 | 217 | 214 | 214 | 262,000 | 2,140 |
| 2015-04-27 | 214 | 218 | 213 | 216 | 227,000 | 2,160 |
| 2015-04-24 | 213 | 215 | 211 | 213 | 172,000 | 2,130 |
| 2015-04-23 | 213 | 214 | 211 | 212 | 178,000 | 2,120 |
| 2015-04-22 | 210 | 214 | 209 | 214 | 309,000 | 2,140 |
| 2015-04-21 | 211 | 212 | 210 | 212 | 197,000 | 2,120 |
| 2015-04-20 | 211 | 213 | 209 | 211 | 281,000 | 2,110 |
| 2015-04-17 | 211 | 214 | 211 | 212 | 186,000 | 2,120 |
| 2015-04-16 | 213 | 213 | 211 | 213 | 280,000 | 2,130 |
| 2015-04-15 | 215 | 215 | 212 | 213 | 139,000 | 2,130 |
| 2015-04-14 | 212 | 215 | 211 | 215 | 153,000 | 2,150 |
| 2015-04-13 | 215 | 215 | 210 | 212 | 259,000 | 2,120 |
| 2015-04-10 | 215 | 216 | 213 | 215 | 335,000 | 2,150 |
| 2015-04-09 | 218 | 218 | 214 | 215 | 316,000 | 2,150 |
| 2015-04-08 | 216 | 218 | 215 | 217 | 216,000 | 2,170 |
| 2015-04-07 | 214 | 216 | 214 | 214 | 208,000 | 2,140 |
| 2015-04-06 | 216 | 218 | 213 | 214 | 324,000 | 2,140 |
| 2015-04-03 | 212 | 215 | 212 | 215 | 169,000 | 2,150 |
| 2015-04-02 | 210 | 217 | 210 | 213 | 578,000 | 2,130 |
| 2015-04-01 | 210 | 213 | 208 | 210 | 412,000 | 2,100 |
| 2015-03-31 | 215 | 216 | 211 | 211 | 265,000 | 2,110 |
| 2015-03-30 | 216 | 217 | 211 | 212 | 330,000 | 2,120 |
| 2015-03-27 | 212 | 225 | 212 | 215 | 638,000 | 2,150 |
| 2015-03-26 | 225 | 225 | 221 | 225 | 461,000 | 2,250 |
| 2015-03-25 | 226 | 226 | 222 | 224 | 501,000 | 2,240 |
| 2015-03-24 | 227 | 228 | 224 | 228 | 420,000 | 2,280 |
| 2015-03-23 | 229 | 229 | 226 | 228 | 469,000 | 2,280 |
| 2015-03-20 | 217 | 225 | 216 | 224 | 781,000 | 2,240 |
| 2015-03-19 | 215 | 217 | 214 | 216 | 292,000 | 2,160 |
| 2015-03-18 | 214 | 217 | 214 | 217 | 198,000 | 2,170 |
| 2015-03-17 | 212 | 216 | 212 | 216 | 308,000 | 2,160 |
| 2015-03-16 | 213 | 215 | 212 | 213 | 220,000 | 2,130 |
| 2015-03-13 | 213 | 216 | 209 | 214 | 1,157,000 | 2,140 |
| 2015-03-12 | 203 | 213 | 202 | 209 | 697,000 | 2,090 |
| 2015-03-11 | 202 | 207 | 199 | 202 | 392,000 | 2,020 |
| 2015-03-10 | 207 | 208 | 203 | 203 | 274,000 | 2,030 |
| 2015-03-09 | 205 | 206 | 204 | 206 | 59,000 | 2,060 |
| 2015-03-06 | 204 | 207 | 204 | 207 | 152,000 | 2,070 |
| 2015-03-05 | 204 | 207 | 204 | 204 | 247,000 | 2,040 |
| 2015-03-04 | 204 | 206 | 203 | 204 | 229,000 | 2,040 |
| 2015-03-03 | 207 | 208 | 205 | 205 | 232,000 | 2,050 |
| 2015-03-02 | 206 | 208 | 205 | 207 | 331,000 | 2,070 |
| 2015-02-27 | 207 | 208 | 203 | 206 | 437,000 | 2,060 |
| 2015-02-26 | 206 | 209 | 205 | 207 | 404,000 | 2,070 |
| 2015-02-25 | 207 | 208 | 205 | 206 | 250,000 | 2,060 |
| 2015-02-24 | 206 | 206 | 204 | 205 | 246,000 | 2,050 |
| 2015-02-23 | 204 | 209 | 204 | 206 | 507,000 | 2,060 |
| 2015-02-20 | 203 | 203 | 201 | 203 | 202,000 | 2,030 |
| 2015-02-19 | 203 | 204 | 201 | 204 | 414,000 | 2,040 |
| 2015-02-18 | 202 | 204 | 202 | 204 | 573,000 | 2,040 |
| 2015-02-17 | 201 | 203 | 200 | 201 | 330,000 | 2,010 |
| 2015-02-16 | 200 | 202 | 199 | 201 | 293,000 | 2,010 |
| 2015-02-13 | 201 | 201 | 198 | 198 | 343,000 | 1,980 |
| 2015-02-12 | 200 | 204 | 198 | 201 | 842,000 | 2,010 |
| 2015-02-10 | 199 | 200 | 196 | 200 | 238,000 | 2,000 |
| 2015-02-09 | 198 | 199 | 196 | 197 | 172,000 | 1,970 |
| 2015-02-06 | 193 | 199 | 192 | 199 | 455,000 | 1,990 |
| 2015-02-05 | 193 | 194 | 192 | 193 | 120,000 | 1,930 |
| 2015-02-04 | 193 | 195 | 192 | 194 | 233,000 | 1,940 |
| 2015-02-03 | 194 | 195 | 190 | 191 | 253,000 | 1,910 |
| 2015-02-02 | 198 | 198 | 193 | 193 | 300,000 | 1,930 |
| 2015-01-30 | 193 | 200 | 193 | 198 | 763,000 | 1,980 |
| 2015-01-29 | 191 | 196 | 191 | 193 | 406,000 | 1,930 |
| 2015-01-28 | 188 | 193 | 188 | 192 | 437,000 | 1,920 |
| 2015-01-27 | 188 | 190 | 187 | 190 | 186,000 | 1,900 |
| 2015-01-26 | 187 | 190 | 186 | 188 | 259,000 | 1,880 |
| 2015-01-23 | 186 | 188 | 185 | 187 | 106,000 | 1,870 |
| 2015-01-22 | 185 | 186 | 182 | 186 | 224,000 | 1,860 |
| 2015-01-21 | 187 | 187 | 184 | 185 | 133,000 | 1,850 |
| 2015-01-20 | 185 | 187 | 184 | 187 | 93,000 | 1,870 |
| 2015-01-19 | 184 | 185 | 182 | 184 | 162,000 | 1,840 |
| 2015-01-16 | 182 | 183 | 181 | 182 | 206,000 | 1,820 |
| 2015-01-15 | 183 | 186 | 182 | 185 | 190,000 | 1,850 |
| 2015-01-14 | 182 | 183 | 181 | 182 | 159,000 | 1,820 |
| 2015-01-13 | 182 | 182 | 181 | 181 | 159,000 | 1,810 |
| 2015-01-09 | 184 | 184 | 182 | 183 | 152,000 | 1,830 |
| 2015-01-08 | 184 | 184 | 183 | 183 | 245,000 | 1,830 |
| 2015-01-07 | 182 | 183 | 182 | 182 | 225,000 | 1,820 |
| 2015-01-06 | 185 | 185 | 183 | 183 | 247,000 | 1,830 |
| 2015-01-05 | 187 | 188 | 185 | 186 | 221,000 | 1,860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
