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
2017-12-29365367365366178,0003,660
2017-12-28368369363365219,0003,650
2017-12-27363367363367230,0003,670
2017-12-26365368362363262,0003,630
2017-12-25362365360365340,0003,650
2017-12-22368368362362454,0003,620
2017-12-21366369363364484,0003,640
2017-12-20360367360366571,0003,660
2017-12-19362365360360633,0003,600
2017-12-18351364350360881,0003,600
2017-12-153483533463491,069,0003,490
2017-12-14348349347348407,0003,480
2017-12-13344349344347553,0003,470
2017-12-12347348342342514,0003,420
2017-12-11347349343347498,0003,470
2017-12-08342347342346693,0003,460
2017-12-07333343333342750,0003,420
2017-12-06332338331331586,0003,310
2017-12-05335336331333555,0003,330
2017-12-04346346336336551,0003,360
2017-12-01342348341344674,0003,440
2017-11-30347349343343715,0003,430
2017-11-29344348344346386,0003,460
2017-11-28347348342344419,0003,440
2017-11-27353353346347462,0003,470
2017-11-24344351344349399,0003,490
2017-11-22348349344347568,0003,470
2017-11-21344349344344641,0003,440
2017-11-20341345340342643,0003,420
2017-11-173503553433431,103,0003,430
2017-11-16348355348351624,0003,510
2017-11-15354360349350917,0003,500
2017-11-13365365358359736,0003,590
2017-11-103613713613671,020,0003,670
2017-11-093703793603652,366,0003,650
2017-11-083233763193703,320,0003,700
2017-11-07320327320327391,0003,270
2017-11-06325326322325393,0003,250
2017-11-02327328323326230,0003,260
2017-11-01328331327328355,0003,280
2017-10-31326330326329251,0003,290
2017-10-30331331326328465,0003,280
2017-10-27329334328331659,0003,310
2017-10-26323329322327457,0003,270
2017-10-25323325321323416,0003,230
2017-10-24322323318322555,0003,220
2017-10-23318322317322359,0003,220
2017-10-20316318314316398,0003,160
2017-10-19320321316318536,0003,180
2017-10-18323324321324318,0003,240
2017-10-17321323320323403,0003,230
2017-10-16325329320322618,0003,220
2017-10-13323325321324638,0003,240
2017-10-12317325315324608,0003,240
2017-10-11314317314317458,0003,170
2017-10-10315319313318571,0003,180
2017-10-06318318312313475,0003,130
2017-10-05317322313315643,0003,150
2017-10-04316320313320816,0003,200
2017-10-033133303133161,195,0003,160
2017-10-02309313309312490,0003,120
2017-09-29314315308309762,0003,090
2017-09-283063173063141,281,0003,140
2017-09-27305305299300478,0003,000
2017-09-26297305296305938,0003,050
2017-09-25291298291297493,0002,970
2017-09-22288292287291410,0002,910
2017-09-21289292289291364,0002,910
2017-09-20290293289292426,0002,920
2017-09-19287293287293311,0002,930
2017-09-15288291286290501,0002,900
2017-09-14285291285287330,0002,870
2017-09-13282284281284115,0002,840
2017-09-12281282279282201,0002,820
2017-09-11278280276278216,0002,780
2017-09-08279280276277367,0002,770
2017-09-07270278270278284,0002,780
2017-09-06271272268270397,0002,700
2017-09-05274275271271230,0002,710
2017-09-04281281274274280,0002,740
2017-09-01282284280282384,0002,820
2017-08-31285286283283122,0002,830
2017-08-30283284282283155,0002,830
2017-08-29280282280281207,0002,810
2017-08-28279281278280350,0002,800
2017-08-25279280277279176,0002,790
2017-08-24276280276279221,0002,790
2017-08-23279280276277355,0002,770
2017-08-22272276272275187,0002,750
2017-08-21277277270273396,0002,730
2017-08-18278280276277388,0002,770
2017-08-17279282278279396,0002,790
2017-08-16273280273279525,0002,790
2017-08-15275277272272320,0002,720
2017-08-14271274268269434,0002,690
2017-08-10276281270271792,0002,710
2017-08-09296296276277914,0002,770
2017-08-08298303293296801,0002,960
2017-08-07291297291295409,0002,950
2017-08-04292293290291507,0002,910
2017-08-03289295289292547,0002,920
2017-08-02290291289290462,0002,900
2017-08-01288290286289573,0002,890
2017-07-31284290284286726,0002,860
2017-07-28279283276283456,0002,830
2017-07-27282282277277423,0002,770
2017-07-26280281277280186,0002,800
2017-07-25282282280281242,0002,810
2017-07-24280281279281375,0002,810
2017-07-21277280277280227,0002,800
2017-07-20277280276277320,0002,770
2017-07-19276282275277363,0002,770
2017-07-18280280273276325,0002,760
2017-07-14282282278279393,0002,790
2017-07-132812842752771,037,0002,770
2017-07-122712832692781,418,0002,780
2017-07-1126526526326394,0002,630
2017-07-10267267263264159,0002,640
2017-07-07263265262264198,0002,640
2017-07-06262264261263115,0002,630
2017-07-05260264260262195,0002,620
2017-07-04265265258260176,0002,600
2017-07-03259265259264227,0002,640
2017-06-30264264257259389,0002,590
2017-06-29264266262263193,0002,630
2017-06-28262264261262189,0002,620
2017-06-27260264260262162,0002,620
2017-06-26263265260260135,0002,600
2017-06-23256261256261232,0002,610
2017-06-22257260257257151,0002,570
2017-06-21258260256257159,0002,570
2017-06-20258260257258361,0002,580
2017-06-19258258257257133,0002,570
2017-06-16259260250258683,0002,580
2017-06-15261261258258159,0002,580
2017-06-14259262259259190,0002,590
2017-06-1326126125825990,0002,590
2017-06-12260263258260180,0002,600
2017-06-09262265260260365,0002,600
2017-06-08263265262262150,0002,620
2017-06-07261265261264147,0002,640
2017-06-06268268262262225,0002,620
2017-06-05268269266267169,0002,670
2017-06-02263270263270353,0002,700
2017-06-01262265261262222,0002,620
2017-05-31262262260262181,0002,620
2017-05-30262263260263116,0002,630
2017-05-29264265261263157,0002,630
2017-05-26264266263264141,0002,640
2017-05-25267268265265159,0002,650
2017-05-24269269265267256,0002,670
2017-05-23272272265265253,0002,650
2017-05-22265272265272345,0002,720
2017-05-19264267264266209,0002,660
2017-05-18261267261266386,0002,660
2017-05-17268270265269319,0002,690
2017-05-16268271265269427,0002,690
2017-05-15265269265269396,0002,690
2017-05-12270270264268776,0002,680
2017-05-112582752562731,345,0002,730
2017-05-10257261257261483,0002,610
2017-05-09259259255258297,0002,580
2017-05-08255260254260674,0002,600
2017-05-02254254251252274,0002,520
2017-05-01248253246253554,0002,530
2017-04-282452492412491,079,0002,490
2017-04-27237239236238313,0002,380
2017-04-26239239235237209,0002,370
2017-04-25234235233235242,0002,350
2017-04-24233233230233255,0002,330
2017-04-2122722822622887,0002,280
2017-04-20224227222226197,0002,260
2017-04-19221226221223253,0002,230
2017-04-18223224222223248,0002,230
2017-04-17218224218220265,0002,200
2017-04-14221221217218333,0002,180
2017-04-13222224219223249,0002,230
2017-04-12224225223225244,0002,250
2017-04-11230230226228240,0002,280
2017-04-10229232229230227,0002,300
2017-04-07224231224228393,0002,280
2017-04-06232233223224546,0002,240
2017-04-05234238234237233,0002,370
2017-04-04247247235236505,0002,360
2017-04-03250250241248434,0002,480
2017-03-31244250244245610,0002,450
2017-03-30247247243243177,0002,430
2017-03-29250250245247323,0002,470
2017-03-28250253250252425,0002,520
2017-03-27252252247249407,0002,490
2017-03-24243254243254480,0002,540
2017-03-23244244242243207,0002,430
2017-03-22247248243244347,0002,440
2017-03-21246251245249276,0002,490
2017-03-17242248240246585,0002,460
2017-03-16242243241243249,0002,430
2017-03-15245245243244193,0002,440
2017-03-14246246244245201,0002,450
2017-03-13244246243246338,0002,460
2017-03-10245246242246596,0002,460
2017-03-09240242240240195,0002,400
2017-03-08243243239240362,0002,400
2017-03-07244244241243224,0002,430
2017-03-06247247244245198,0002,450
2017-03-03245248245245148,0002,450
2017-03-02245248245246304,0002,460
2017-03-01242245240244262,0002,440
2017-02-28243243241241373,0002,410
2017-02-27241243240243301,0002,430
2017-02-24240243240241260,0002,410
2017-02-23242243239241228,0002,410
2017-02-22242244240243285,0002,430
2017-02-21237240236240298,0002,400
2017-02-20236238235237177,0002,370
2017-02-17235236233236201,0002,360
2017-02-16236237233235331,0002,350
2017-02-15235236233235222,0002,350
2017-02-14236237233234350,0002,340
2017-02-13235235233235121,0002,350
2017-02-10231234230232343,0002,320
2017-02-09229232229230247,0002,300
2017-02-08231231228229348,0002,290
2017-02-07229231229231190,0002,310
2017-02-06239239228230549,0002,300
2017-02-03232235230233231,0002,330
2017-02-02231233230230328,0002,300
2017-02-01231234231233248,0002,330
2017-01-31228237221235860,0002,350
2017-01-30238240237239204,0002,390
2017-01-27240240238240221,0002,400
2017-01-26239240239240208,0002,400
2017-01-25238238235237170,0002,370
2017-01-24239239234235174,0002,350
2017-01-23235239233237181,0002,370
2017-01-20236239234237176,0002,370
2017-01-19237237233236188,0002,360
2017-01-18233233231232192,0002,320
2017-01-17235236232234256,0002,340
2017-01-16238240235237274,0002,370
2017-01-13236242236242352,0002,420
2017-01-12240240234240391,0002,400
2017-01-11242243239240309,0002,400
2017-01-10239243237240540,0002,400
2017-01-06238240236240480,0002,400
2017-01-05236239236238407,0002,380
2017-01-04232237232236524,0002,360

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