3106 クラボウ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 365 | 367 | 365 | 366 | 178,000 | 3,660 |
| 2017-12-28 | 368 | 369 | 363 | 365 | 219,000 | 3,650 |
| 2017-12-27 | 363 | 367 | 363 | 367 | 230,000 | 3,670 |
| 2017-12-26 | 365 | 368 | 362 | 363 | 262,000 | 3,630 |
| 2017-12-25 | 362 | 365 | 360 | 365 | 340,000 | 3,650 |
| 2017-12-22 | 368 | 368 | 362 | 362 | 454,000 | 3,620 |
| 2017-12-21 | 366 | 369 | 363 | 364 | 484,000 | 3,640 |
| 2017-12-20 | 360 | 367 | 360 | 366 | 571,000 | 3,660 |
| 2017-12-19 | 362 | 365 | 360 | 360 | 633,000 | 3,600 |
| 2017-12-18 | 351 | 364 | 350 | 360 | 881,000 | 3,600 |
| 2017-12-15 | 348 | 353 | 346 | 349 | 1,069,000 | 3,490 |
| 2017-12-14 | 348 | 349 | 347 | 348 | 407,000 | 3,480 |
| 2017-12-13 | 344 | 349 | 344 | 347 | 553,000 | 3,470 |
| 2017-12-12 | 347 | 348 | 342 | 342 | 514,000 | 3,420 |
| 2017-12-11 | 347 | 349 | 343 | 347 | 498,000 | 3,470 |
| 2017-12-08 | 342 | 347 | 342 | 346 | 693,000 | 3,460 |
| 2017-12-07 | 333 | 343 | 333 | 342 | 750,000 | 3,420 |
| 2017-12-06 | 332 | 338 | 331 | 331 | 586,000 | 3,310 |
| 2017-12-05 | 335 | 336 | 331 | 333 | 555,000 | 3,330 |
| 2017-12-04 | 346 | 346 | 336 | 336 | 551,000 | 3,360 |
| 2017-12-01 | 342 | 348 | 341 | 344 | 674,000 | 3,440 |
| 2017-11-30 | 347 | 349 | 343 | 343 | 715,000 | 3,430 |
| 2017-11-29 | 344 | 348 | 344 | 346 | 386,000 | 3,460 |
| 2017-11-28 | 347 | 348 | 342 | 344 | 419,000 | 3,440 |
| 2017-11-27 | 353 | 353 | 346 | 347 | 462,000 | 3,470 |
| 2017-11-24 | 344 | 351 | 344 | 349 | 399,000 | 3,490 |
| 2017-11-22 | 348 | 349 | 344 | 347 | 568,000 | 3,470 |
| 2017-11-21 | 344 | 349 | 344 | 344 | 641,000 | 3,440 |
| 2017-11-20 | 341 | 345 | 340 | 342 | 643,000 | 3,420 |
| 2017-11-17 | 350 | 355 | 343 | 343 | 1,103,000 | 3,430 |
| 2017-11-16 | 348 | 355 | 348 | 351 | 624,000 | 3,510 |
| 2017-11-15 | 354 | 360 | 349 | 350 | 917,000 | 3,500 |
| 2017-11-13 | 365 | 365 | 358 | 359 | 736,000 | 3,590 |
| 2017-11-10 | 361 | 371 | 361 | 367 | 1,020,000 | 3,670 |
| 2017-11-09 | 370 | 379 | 360 | 365 | 2,366,000 | 3,650 |
| 2017-11-08 | 323 | 376 | 319 | 370 | 3,320,000 | 3,700 |
| 2017-11-07 | 320 | 327 | 320 | 327 | 391,000 | 3,270 |
| 2017-11-06 | 325 | 326 | 322 | 325 | 393,000 | 3,250 |
| 2017-11-02 | 327 | 328 | 323 | 326 | 230,000 | 3,260 |
| 2017-11-01 | 328 | 331 | 327 | 328 | 355,000 | 3,280 |
| 2017-10-31 | 326 | 330 | 326 | 329 | 251,000 | 3,290 |
| 2017-10-30 | 331 | 331 | 326 | 328 | 465,000 | 3,280 |
| 2017-10-27 | 329 | 334 | 328 | 331 | 659,000 | 3,310 |
| 2017-10-26 | 323 | 329 | 322 | 327 | 457,000 | 3,270 |
| 2017-10-25 | 323 | 325 | 321 | 323 | 416,000 | 3,230 |
| 2017-10-24 | 322 | 323 | 318 | 322 | 555,000 | 3,220 |
| 2017-10-23 | 318 | 322 | 317 | 322 | 359,000 | 3,220 |
| 2017-10-20 | 316 | 318 | 314 | 316 | 398,000 | 3,160 |
| 2017-10-19 | 320 | 321 | 316 | 318 | 536,000 | 3,180 |
| 2017-10-18 | 323 | 324 | 321 | 324 | 318,000 | 3,240 |
| 2017-10-17 | 321 | 323 | 320 | 323 | 403,000 | 3,230 |
| 2017-10-16 | 325 | 329 | 320 | 322 | 618,000 | 3,220 |
| 2017-10-13 | 323 | 325 | 321 | 324 | 638,000 | 3,240 |
| 2017-10-12 | 317 | 325 | 315 | 324 | 608,000 | 3,240 |
| 2017-10-11 | 314 | 317 | 314 | 317 | 458,000 | 3,170 |
| 2017-10-10 | 315 | 319 | 313 | 318 | 571,000 | 3,180 |
| 2017-10-06 | 318 | 318 | 312 | 313 | 475,000 | 3,130 |
| 2017-10-05 | 317 | 322 | 313 | 315 | 643,000 | 3,150 |
| 2017-10-04 | 316 | 320 | 313 | 320 | 816,000 | 3,200 |
| 2017-10-03 | 313 | 330 | 313 | 316 | 1,195,000 | 3,160 |
| 2017-10-02 | 309 | 313 | 309 | 312 | 490,000 | 3,120 |
| 2017-09-29 | 314 | 315 | 308 | 309 | 762,000 | 3,090 |
| 2017-09-28 | 306 | 317 | 306 | 314 | 1,281,000 | 3,140 |
| 2017-09-27 | 305 | 305 | 299 | 300 | 478,000 | 3,000 |
| 2017-09-26 | 297 | 305 | 296 | 305 | 938,000 | 3,050 |
| 2017-09-25 | 291 | 298 | 291 | 297 | 493,000 | 2,970 |
| 2017-09-22 | 288 | 292 | 287 | 291 | 410,000 | 2,910 |
| 2017-09-21 | 289 | 292 | 289 | 291 | 364,000 | 2,910 |
| 2017-09-20 | 290 | 293 | 289 | 292 | 426,000 | 2,920 |
| 2017-09-19 | 287 | 293 | 287 | 293 | 311,000 | 2,930 |
| 2017-09-15 | 288 | 291 | 286 | 290 | 501,000 | 2,900 |
| 2017-09-14 | 285 | 291 | 285 | 287 | 330,000 | 2,870 |
| 2017-09-13 | 282 | 284 | 281 | 284 | 115,000 | 2,840 |
| 2017-09-12 | 281 | 282 | 279 | 282 | 201,000 | 2,820 |
| 2017-09-11 | 278 | 280 | 276 | 278 | 216,000 | 2,780 |
| 2017-09-08 | 279 | 280 | 276 | 277 | 367,000 | 2,770 |
| 2017-09-07 | 270 | 278 | 270 | 278 | 284,000 | 2,780 |
| 2017-09-06 | 271 | 272 | 268 | 270 | 397,000 | 2,700 |
| 2017-09-05 | 274 | 275 | 271 | 271 | 230,000 | 2,710 |
| 2017-09-04 | 281 | 281 | 274 | 274 | 280,000 | 2,740 |
| 2017-09-01 | 282 | 284 | 280 | 282 | 384,000 | 2,820 |
| 2017-08-31 | 285 | 286 | 283 | 283 | 122,000 | 2,830 |
| 2017-08-30 | 283 | 284 | 282 | 283 | 155,000 | 2,830 |
| 2017-08-29 | 280 | 282 | 280 | 281 | 207,000 | 2,810 |
| 2017-08-28 | 279 | 281 | 278 | 280 | 350,000 | 2,800 |
| 2017-08-25 | 279 | 280 | 277 | 279 | 176,000 | 2,790 |
| 2017-08-24 | 276 | 280 | 276 | 279 | 221,000 | 2,790 |
| 2017-08-23 | 279 | 280 | 276 | 277 | 355,000 | 2,770 |
| 2017-08-22 | 272 | 276 | 272 | 275 | 187,000 | 2,750 |
| 2017-08-21 | 277 | 277 | 270 | 273 | 396,000 | 2,730 |
| 2017-08-18 | 278 | 280 | 276 | 277 | 388,000 | 2,770 |
| 2017-08-17 | 279 | 282 | 278 | 279 | 396,000 | 2,790 |
| 2017-08-16 | 273 | 280 | 273 | 279 | 525,000 | 2,790 |
| 2017-08-15 | 275 | 277 | 272 | 272 | 320,000 | 2,720 |
| 2017-08-14 | 271 | 274 | 268 | 269 | 434,000 | 2,690 |
| 2017-08-10 | 276 | 281 | 270 | 271 | 792,000 | 2,710 |
| 2017-08-09 | 296 | 296 | 276 | 277 | 914,000 | 2,770 |
| 2017-08-08 | 298 | 303 | 293 | 296 | 801,000 | 2,960 |
| 2017-08-07 | 291 | 297 | 291 | 295 | 409,000 | 2,950 |
| 2017-08-04 | 292 | 293 | 290 | 291 | 507,000 | 2,910 |
| 2017-08-03 | 289 | 295 | 289 | 292 | 547,000 | 2,920 |
| 2017-08-02 | 290 | 291 | 289 | 290 | 462,000 | 2,900 |
| 2017-08-01 | 288 | 290 | 286 | 289 | 573,000 | 2,890 |
| 2017-07-31 | 284 | 290 | 284 | 286 | 726,000 | 2,860 |
| 2017-07-28 | 279 | 283 | 276 | 283 | 456,000 | 2,830 |
| 2017-07-27 | 282 | 282 | 277 | 277 | 423,000 | 2,770 |
| 2017-07-26 | 280 | 281 | 277 | 280 | 186,000 | 2,800 |
| 2017-07-25 | 282 | 282 | 280 | 281 | 242,000 | 2,810 |
| 2017-07-24 | 280 | 281 | 279 | 281 | 375,000 | 2,810 |
| 2017-07-21 | 277 | 280 | 277 | 280 | 227,000 | 2,800 |
| 2017-07-20 | 277 | 280 | 276 | 277 | 320,000 | 2,770 |
| 2017-07-19 | 276 | 282 | 275 | 277 | 363,000 | 2,770 |
| 2017-07-18 | 280 | 280 | 273 | 276 | 325,000 | 2,760 |
| 2017-07-14 | 282 | 282 | 278 | 279 | 393,000 | 2,790 |
| 2017-07-13 | 281 | 284 | 275 | 277 | 1,037,000 | 2,770 |
| 2017-07-12 | 271 | 283 | 269 | 278 | 1,418,000 | 2,780 |
| 2017-07-11 | 265 | 265 | 263 | 263 | 94,000 | 2,630 |
| 2017-07-10 | 267 | 267 | 263 | 264 | 159,000 | 2,640 |
| 2017-07-07 | 263 | 265 | 262 | 264 | 198,000 | 2,640 |
| 2017-07-06 | 262 | 264 | 261 | 263 | 115,000 | 2,630 |
| 2017-07-05 | 260 | 264 | 260 | 262 | 195,000 | 2,620 |
| 2017-07-04 | 265 | 265 | 258 | 260 | 176,000 | 2,600 |
| 2017-07-03 | 259 | 265 | 259 | 264 | 227,000 | 2,640 |
| 2017-06-30 | 264 | 264 | 257 | 259 | 389,000 | 2,590 |
| 2017-06-29 | 264 | 266 | 262 | 263 | 193,000 | 2,630 |
| 2017-06-28 | 262 | 264 | 261 | 262 | 189,000 | 2,620 |
| 2017-06-27 | 260 | 264 | 260 | 262 | 162,000 | 2,620 |
| 2017-06-26 | 263 | 265 | 260 | 260 | 135,000 | 2,600 |
| 2017-06-23 | 256 | 261 | 256 | 261 | 232,000 | 2,610 |
| 2017-06-22 | 257 | 260 | 257 | 257 | 151,000 | 2,570 |
| 2017-06-21 | 258 | 260 | 256 | 257 | 159,000 | 2,570 |
| 2017-06-20 | 258 | 260 | 257 | 258 | 361,000 | 2,580 |
| 2017-06-19 | 258 | 258 | 257 | 257 | 133,000 | 2,570 |
| 2017-06-16 | 259 | 260 | 250 | 258 | 683,000 | 2,580 |
| 2017-06-15 | 261 | 261 | 258 | 258 | 159,000 | 2,580 |
| 2017-06-14 | 259 | 262 | 259 | 259 | 190,000 | 2,590 |
| 2017-06-13 | 261 | 261 | 258 | 259 | 90,000 | 2,590 |
| 2017-06-12 | 260 | 263 | 258 | 260 | 180,000 | 2,600 |
| 2017-06-09 | 262 | 265 | 260 | 260 | 365,000 | 2,600 |
| 2017-06-08 | 263 | 265 | 262 | 262 | 150,000 | 2,620 |
| 2017-06-07 | 261 | 265 | 261 | 264 | 147,000 | 2,640 |
| 2017-06-06 | 268 | 268 | 262 | 262 | 225,000 | 2,620 |
| 2017-06-05 | 268 | 269 | 266 | 267 | 169,000 | 2,670 |
| 2017-06-02 | 263 | 270 | 263 | 270 | 353,000 | 2,700 |
| 2017-06-01 | 262 | 265 | 261 | 262 | 222,000 | 2,620 |
| 2017-05-31 | 262 | 262 | 260 | 262 | 181,000 | 2,620 |
| 2017-05-30 | 262 | 263 | 260 | 263 | 116,000 | 2,630 |
| 2017-05-29 | 264 | 265 | 261 | 263 | 157,000 | 2,630 |
| 2017-05-26 | 264 | 266 | 263 | 264 | 141,000 | 2,640 |
| 2017-05-25 | 267 | 268 | 265 | 265 | 159,000 | 2,650 |
| 2017-05-24 | 269 | 269 | 265 | 267 | 256,000 | 2,670 |
| 2017-05-23 | 272 | 272 | 265 | 265 | 253,000 | 2,650 |
| 2017-05-22 | 265 | 272 | 265 | 272 | 345,000 | 2,720 |
| 2017-05-19 | 264 | 267 | 264 | 266 | 209,000 | 2,660 |
| 2017-05-18 | 261 | 267 | 261 | 266 | 386,000 | 2,660 |
| 2017-05-17 | 268 | 270 | 265 | 269 | 319,000 | 2,690 |
| 2017-05-16 | 268 | 271 | 265 | 269 | 427,000 | 2,690 |
| 2017-05-15 | 265 | 269 | 265 | 269 | 396,000 | 2,690 |
| 2017-05-12 | 270 | 270 | 264 | 268 | 776,000 | 2,680 |
| 2017-05-11 | 258 | 275 | 256 | 273 | 1,345,000 | 2,730 |
| 2017-05-10 | 257 | 261 | 257 | 261 | 483,000 | 2,610 |
| 2017-05-09 | 259 | 259 | 255 | 258 | 297,000 | 2,580 |
| 2017-05-08 | 255 | 260 | 254 | 260 | 674,000 | 2,600 |
| 2017-05-02 | 254 | 254 | 251 | 252 | 274,000 | 2,520 |
| 2017-05-01 | 248 | 253 | 246 | 253 | 554,000 | 2,530 |
| 2017-04-28 | 245 | 249 | 241 | 249 | 1,079,000 | 2,490 |
| 2017-04-27 | 237 | 239 | 236 | 238 | 313,000 | 2,380 |
| 2017-04-26 | 239 | 239 | 235 | 237 | 209,000 | 2,370 |
| 2017-04-25 | 234 | 235 | 233 | 235 | 242,000 | 2,350 |
| 2017-04-24 | 233 | 233 | 230 | 233 | 255,000 | 2,330 |
| 2017-04-21 | 227 | 228 | 226 | 228 | 87,000 | 2,280 |
| 2017-04-20 | 224 | 227 | 222 | 226 | 197,000 | 2,260 |
| 2017-04-19 | 221 | 226 | 221 | 223 | 253,000 | 2,230 |
| 2017-04-18 | 223 | 224 | 222 | 223 | 248,000 | 2,230 |
| 2017-04-17 | 218 | 224 | 218 | 220 | 265,000 | 2,200 |
| 2017-04-14 | 221 | 221 | 217 | 218 | 333,000 | 2,180 |
| 2017-04-13 | 222 | 224 | 219 | 223 | 249,000 | 2,230 |
| 2017-04-12 | 224 | 225 | 223 | 225 | 244,000 | 2,250 |
| 2017-04-11 | 230 | 230 | 226 | 228 | 240,000 | 2,280 |
| 2017-04-10 | 229 | 232 | 229 | 230 | 227,000 | 2,300 |
| 2017-04-07 | 224 | 231 | 224 | 228 | 393,000 | 2,280 |
| 2017-04-06 | 232 | 233 | 223 | 224 | 546,000 | 2,240 |
| 2017-04-05 | 234 | 238 | 234 | 237 | 233,000 | 2,370 |
| 2017-04-04 | 247 | 247 | 235 | 236 | 505,000 | 2,360 |
| 2017-04-03 | 250 | 250 | 241 | 248 | 434,000 | 2,480 |
| 2017-03-31 | 244 | 250 | 244 | 245 | 610,000 | 2,450 |
| 2017-03-30 | 247 | 247 | 243 | 243 | 177,000 | 2,430 |
| 2017-03-29 | 250 | 250 | 245 | 247 | 323,000 | 2,470 |
| 2017-03-28 | 250 | 253 | 250 | 252 | 425,000 | 2,520 |
| 2017-03-27 | 252 | 252 | 247 | 249 | 407,000 | 2,490 |
| 2017-03-24 | 243 | 254 | 243 | 254 | 480,000 | 2,540 |
| 2017-03-23 | 244 | 244 | 242 | 243 | 207,000 | 2,430 |
| 2017-03-22 | 247 | 248 | 243 | 244 | 347,000 | 2,440 |
| 2017-03-21 | 246 | 251 | 245 | 249 | 276,000 | 2,490 |
| 2017-03-17 | 242 | 248 | 240 | 246 | 585,000 | 2,460 |
| 2017-03-16 | 242 | 243 | 241 | 243 | 249,000 | 2,430 |
| 2017-03-15 | 245 | 245 | 243 | 244 | 193,000 | 2,440 |
| 2017-03-14 | 246 | 246 | 244 | 245 | 201,000 | 2,450 |
| 2017-03-13 | 244 | 246 | 243 | 246 | 338,000 | 2,460 |
| 2017-03-10 | 245 | 246 | 242 | 246 | 596,000 | 2,460 |
| 2017-03-09 | 240 | 242 | 240 | 240 | 195,000 | 2,400 |
| 2017-03-08 | 243 | 243 | 239 | 240 | 362,000 | 2,400 |
| 2017-03-07 | 244 | 244 | 241 | 243 | 224,000 | 2,430 |
| 2017-03-06 | 247 | 247 | 244 | 245 | 198,000 | 2,450 |
| 2017-03-03 | 245 | 248 | 245 | 245 | 148,000 | 2,450 |
| 2017-03-02 | 245 | 248 | 245 | 246 | 304,000 | 2,460 |
| 2017-03-01 | 242 | 245 | 240 | 244 | 262,000 | 2,440 |
| 2017-02-28 | 243 | 243 | 241 | 241 | 373,000 | 2,410 |
| 2017-02-27 | 241 | 243 | 240 | 243 | 301,000 | 2,430 |
| 2017-02-24 | 240 | 243 | 240 | 241 | 260,000 | 2,410 |
| 2017-02-23 | 242 | 243 | 239 | 241 | 228,000 | 2,410 |
| 2017-02-22 | 242 | 244 | 240 | 243 | 285,000 | 2,430 |
| 2017-02-21 | 237 | 240 | 236 | 240 | 298,000 | 2,400 |
| 2017-02-20 | 236 | 238 | 235 | 237 | 177,000 | 2,370 |
| 2017-02-17 | 235 | 236 | 233 | 236 | 201,000 | 2,360 |
| 2017-02-16 | 236 | 237 | 233 | 235 | 331,000 | 2,350 |
| 2017-02-15 | 235 | 236 | 233 | 235 | 222,000 | 2,350 |
| 2017-02-14 | 236 | 237 | 233 | 234 | 350,000 | 2,340 |
| 2017-02-13 | 235 | 235 | 233 | 235 | 121,000 | 2,350 |
| 2017-02-10 | 231 | 234 | 230 | 232 | 343,000 | 2,320 |
| 2017-02-09 | 229 | 232 | 229 | 230 | 247,000 | 2,300 |
| 2017-02-08 | 231 | 231 | 228 | 229 | 348,000 | 2,290 |
| 2017-02-07 | 229 | 231 | 229 | 231 | 190,000 | 2,310 |
| 2017-02-06 | 239 | 239 | 228 | 230 | 549,000 | 2,300 |
| 2017-02-03 | 232 | 235 | 230 | 233 | 231,000 | 2,330 |
| 2017-02-02 | 231 | 233 | 230 | 230 | 328,000 | 2,300 |
| 2017-02-01 | 231 | 234 | 231 | 233 | 248,000 | 2,330 |
| 2017-01-31 | 228 | 237 | 221 | 235 | 860,000 | 2,350 |
| 2017-01-30 | 238 | 240 | 237 | 239 | 204,000 | 2,390 |
| 2017-01-27 | 240 | 240 | 238 | 240 | 221,000 | 2,400 |
| 2017-01-26 | 239 | 240 | 239 | 240 | 208,000 | 2,400 |
| 2017-01-25 | 238 | 238 | 235 | 237 | 170,000 | 2,370 |
| 2017-01-24 | 239 | 239 | 234 | 235 | 174,000 | 2,350 |
| 2017-01-23 | 235 | 239 | 233 | 237 | 181,000 | 2,370 |
| 2017-01-20 | 236 | 239 | 234 | 237 | 176,000 | 2,370 |
| 2017-01-19 | 237 | 237 | 233 | 236 | 188,000 | 2,360 |
| 2017-01-18 | 233 | 233 | 231 | 232 | 192,000 | 2,320 |
| 2017-01-17 | 235 | 236 | 232 | 234 | 256,000 | 2,340 |
| 2017-01-16 | 238 | 240 | 235 | 237 | 274,000 | 2,370 |
| 2017-01-13 | 236 | 242 | 236 | 242 | 352,000 | 2,420 |
| 2017-01-12 | 240 | 240 | 234 | 240 | 391,000 | 2,400 |
| 2017-01-11 | 242 | 243 | 239 | 240 | 309,000 | 2,400 |
| 2017-01-10 | 239 | 243 | 237 | 240 | 540,000 | 2,400 |
| 2017-01-06 | 238 | 240 | 236 | 240 | 480,000 | 2,400 |
| 2017-01-05 | 236 | 239 | 236 | 238 | 407,000 | 2,380 |
| 2017-01-04 | 232 | 237 | 232 | 236 | 524,000 | 2,360 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
