1. HOME >
  2. 株価時系列 >
  3. 3106 >
  4. 2016年

3106 クラボウ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30227229226229154,0002,290
2016-12-29229231226228287,0002,280
2016-12-28231232229232325,0002,320
2016-12-27227231225231286,0002,310
2016-12-26227228224225277,0002,250
2016-12-22227228226228154,0002,280
2016-12-21231231226227419,0002,270
2016-12-20231234230234187,0002,340
2016-12-19231234228231381,0002,310
2016-12-16236236233236451,0002,360
2016-12-15228236228236475,0002,360
2016-12-14232233229230341,0002,300
2016-12-13230236229236451,0002,360
2016-12-12236237228229415,0002,290
2016-12-09232234231234560,0002,340
2016-12-08230233228233552,0002,330
2016-12-07230231227229344,0002,290
2016-12-06229231226230432,0002,300
2016-12-05225227223225258,0002,250
2016-12-02230230227230245,0002,300
2016-12-01232233230231276,0002,310
2016-11-30229231229231361,0002,310
2016-11-29225226224226249,0002,260
2016-11-28225226222226388,0002,260
2016-11-25225225221224291,0002,240
2016-11-24225225222223208,0002,230
2016-11-22224225222224297,0002,240
2016-11-21222223220223268,0002,230
2016-11-18221224220223296,0002,230
2016-11-17223224218220250,0002,200
2016-11-16222225218225716,0002,250
2016-11-15218221215220584,0002,200
2016-11-14215218215216399,0002,160
2016-11-11209213209213507,0002,130
2016-11-10210212205209316,0002,090
2016-11-09210211182197845,0001,970
2016-11-08209212207211314,0002,110
2016-11-07207209207208167,0002,080
2016-11-04203207202205274,0002,050
2016-11-02206207202203252,0002,030
2016-11-01209209206208188,0002,080
2016-10-31213213210210213,0002,100
2016-10-28210213206213558,0002,130
2016-10-27211214210210311,0002,100
2016-10-262162172072101,197,0002,100
2016-10-25198201197200414,0002,000
2016-10-24195199192198343,0001,980
2016-10-21196196195196104,0001,960
2016-10-20193197193197172,0001,970
2016-10-1919419419319344,0001,930
2016-10-17195197194194157,0001,940
2016-10-1319419419219363,0001,930
2016-10-12193194193194128,0001,940
2016-10-1119319519319550,0001,950
2016-10-07194195193194108,0001,940
2016-10-06196197194196184,0001,960
2016-10-05196197194196156,0001,960
2016-10-04191195191195149,0001,950
2016-10-0319119319019245,0001,920
2016-09-30189192188191194,0001,910
2016-09-29193193192193133,0001,930
2016-09-28195195190193142,0001,930
2016-09-27191195188195248,0001,950
2016-09-26191193189191216,0001,910
2016-09-23191191188190190,0001,900
2016-09-21181190180190264,0001,900
2016-09-20182185181182210,0001,820
2016-09-16183184181184215,0001,840
2016-09-1518418418218285,0001,820
2016-09-1418418518318479,0001,840
2016-09-1318818818518589,0001,850
2016-09-1218518718518761,0001,870
2016-09-09190191188189231,0001,890
2016-09-08191193189192112,0001,920
2016-09-07190191188191106,0001,910
2016-09-0619019118819091,0001,900
2016-09-0519019118819092,0001,900
2016-09-0218919118818994,0001,890
2016-09-0118518818518884,0001,880
2016-08-3118318518318588,0001,850
2016-08-3018518518318384,0001,830
2016-08-2918218518218583,0001,850
2016-08-2618318317918083,0001,800
2016-08-2518118318118383,0001,830
2016-08-2418118218018164,0001,810
2016-08-23181183180180130,0001,800
2016-08-22181183180182111,0001,820
2016-08-1917918017817991,0001,790
2016-08-18182183179179228,0001,790
2016-08-17183185181184163,0001,840
2016-08-16191191184184174,0001,840
2016-08-1519419419019157,0001,910
2016-08-12192193190192173,0001,920
2016-08-1019419419019079,0001,900
2016-08-09188196187194263,0001,940
2016-08-08187190184186216,0001,860
2016-08-05191192184185168,0001,850
2016-08-04185193184190256,0001,900
2016-08-03188189183183198,0001,830
2016-08-02188196188192197,0001,920
2016-08-01191191187189118,0001,890
2016-07-29196196187194204,0001,940
2016-07-28196196194195228,0001,950
2016-07-27194196192196283,0001,960
2016-07-26192193190190183,0001,900
2016-07-25191192188192165,0001,920
2016-07-2218919118718974,0001,890
2016-07-21190192188192116,0001,920
2016-07-20187190184190140,0001,900
2016-07-1918718918618893,0001,880
2016-07-15191191188189206,0001,890
2016-07-14183187183187136,0001,870
2016-07-13186186183183157,0001,830
2016-07-12178183178182251,0001,820
2016-07-11170176170175235,0001,750
2016-07-08173173167167256,0001,670
2016-07-07176176172172162,0001,720
2016-07-06177177172175243,0001,750
2016-07-05179180178178164,0001,780
2016-07-04182184181182132,0001,820
2016-07-01183185182184109,0001,840
2016-06-30183184181181117,0001,810
2016-06-29182185181183194,0001,830
2016-06-28178185174180204,0001,800
2016-06-27182182176178214,0001,780
2016-06-24189192174176287,0001,760
2016-06-23186191184191135,0001,910
2016-06-22186191183184300,0001,840
2016-06-21184187183186107,0001,860
2016-06-2018418618418561,0001,850
2016-06-17178182178182271,0001,820
2016-06-16183184176176269,0001,760
2016-06-15185190180188343,0001,880
2016-06-14185185177178315,0001,780
2016-06-13191191185185226,0001,850
2016-06-10191191190191340,0001,910
2016-06-09194195188189214,0001,890
2016-06-08193196191196156,0001,960
2016-06-0719519719319585,0001,950
2016-06-06192197191194206,0001,940
2016-06-0319520019419788,0001,970
2016-06-02199201194195121,0001,950
2016-06-0120020520020259,0002,020
2016-05-31200205198205195,0002,050
2016-05-3019920119920054,0002,000
2016-05-2719519919519859,0001,980
2016-05-26201202194195126,0001,950
2016-05-2519719919619976,0001,990
2016-05-2419519619319380,0001,930
2016-05-23196198194195121,0001,950
2016-05-2019619719619766,0001,970
2016-05-19194196193196123,0001,960
2016-05-18191195191193122,0001,930
2016-05-17196196192195143,0001,950
2016-05-16193198193195119,0001,950
2016-05-13194196191191161,0001,910
2016-05-1219319419319465,0001,940
2016-05-11196197194195158,0001,950
2016-05-10186195186195353,0001,950
2016-05-09189196188188220,0001,880
2016-05-06187191187189164,0001,890
2016-05-02188191187187194,0001,870
2016-04-28208208184195492,0001,950
2016-04-27206207202203155,0002,030
2016-04-26210210203205151,0002,050
2016-04-2521321321021060,0002,100
2016-04-22208214206213212,0002,130
2016-04-21210212207211267,0002,110
2016-04-20208209202205173,0002,050
2016-04-19206208205208150,0002,080
2016-04-18194210194201216,0002,010
2016-04-15205206203203180,0002,030
2016-04-14204207198205472,0002,050
2016-04-13186199186199315,0001,990
2016-04-12184186184184178,0001,840
2016-04-11184187182183137,0001,830
2016-04-08182189182186149,0001,860
2016-04-07183186183186127,0001,860
2016-04-06183186182183124,0001,830
2016-04-05188189184184115,0001,840
2016-04-04190193188190203,0001,900
2016-04-01194194190191307,0001,910
2016-03-31200201195195220,0001,950
2016-03-30206206199201223,0002,010
2016-03-29204207203207211,0002,070
2016-03-28208210204210259,0002,100
2016-03-25204207204207171,0002,070
2016-03-24208209202202339,0002,020
2016-03-23209211208208149,0002,080
2016-03-22210212206211370,0002,110
2016-03-18210213208210412,0002,100
2016-03-17212213209210462,0002,100
2016-03-16218218213214410,0002,140
2016-03-15224224218221614,0002,210
2016-03-14221225220224668,0002,240
2016-03-11215222213219754,0002,190
2016-03-10213219213217584,0002,170
2016-03-09213213211211464,0002,110
2016-03-08215216210213584,0002,130
2016-03-07219219215215416,0002,150
2016-03-04212220212219695,0002,190
2016-03-03206212205211480,0002,110
2016-03-02204208203206433,0002,060
2016-03-01194201194199431,0001,990
2016-02-29192200191192550,0001,920
2016-02-26192195188190296,0001,900
2016-02-25183190182189424,0001,890
2016-02-241801841761811,112,0001,810
2016-02-23175176170170370,0001,700
2016-02-22175179173175185,0001,750
2016-02-19177178173176351,0001,760
2016-02-18181183177178332,0001,780
2016-02-17177182175177138,0001,770
2016-02-16176184176178192,0001,780
2016-02-15176177172176221,0001,760
2016-02-12172174168168348,0001,680
2016-02-10184185174176264,0001,760
2016-02-09186189183183357,0001,830
2016-02-08189196188195189,0001,950
2016-02-05188194188192250,0001,920
2016-02-04195196191191142,0001,910
2016-02-03196199194195119,0001,950
2016-02-02203207200201216,0002,010
2016-02-01207209205208284,0002,080
2016-01-29196204196204264,0002,040
2016-01-28196200195197355,0001,970
2016-01-27195197193196243,0001,960
2016-01-26193193188188195,0001,880
2016-01-25192196185193254,0001,930
2016-01-22181186179186197,0001,860
2016-01-21181185176176284,0001,760
2016-01-20188190182182380,0001,820
2016-01-19193195187189269,0001,890
2016-01-18197198194194383,0001,940
2016-01-15199199196197132,0001,970
2016-01-14197197195195305,0001,950
2016-01-13196200196199200,0001,990
2016-01-12193198192195308,0001,950
2016-01-08198200195195349,0001,950
2016-01-07201203198198581,0001,980
2016-01-06205206201201258,0002,010
2016-01-05203208203206187,0002,060
2016-01-04209210201203282,0002,030

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