1. HOME >
  2. 株価時系列 >
  3. 3106 >
  4. 2018年

3106 クラボウ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4572,4852,4382,48122,1002,481
2018-12-272,4162,4692,4002,45140,2002,451
2018-12-262,2992,3222,2822,30744,2002,307
2018-12-252,3192,3192,2702,27849,5002,278
2018-12-212,5132,5132,4152,41556,4002,415
2018-12-202,5982,6082,5082,51230,2002,512
2018-12-192,6142,6442,5752,63325,6002,633
2018-12-182,6492,6492,5802,59633,9002,596
2018-12-172,7302,7592,6802,68523,3002,685
2018-12-142,7532,7612,6942,73043,4002,730
2018-12-132,7272,7442,6712,73936,8002,739
2018-12-122,6732,7212,6732,69134,8002,691
2018-12-112,8202,8232,6522,66980,7002,669
2018-12-102,8232,8742,7862,82088,4002,820
2018-12-072,7662,9212,7662,857173,1002,857
2018-12-062,7202,7222,6652,67830,2002,678
2018-12-052,7392,7702,7292,73231,2002,732
2018-12-042,8452,8452,7732,78933,7002,789
2018-12-032,9132,9132,8452,85330,7002,853
2018-11-302,8502,9002,8242,90031,7002,900
2018-11-292,8502,8862,8202,85039,1002,850
2018-11-282,7832,8392,7832,83433,7002,834
2018-11-272,7632,7982,7452,78339,8002,783
2018-11-262,6542,7492,6542,72147,6002,721
2018-11-222,6412,6662,6052,65943,9002,659
2018-11-212,6172,6612,5882,63826,0002,638
2018-11-202,6302,6692,5862,66753,7002,667
2018-11-192,6342,6862,6232,65573,2002,655
2018-11-162,6902,7522,6502,67265,6002,672
2018-11-152,6572,6992,6292,69026,6002,690
2018-11-142,6702,7052,6422,67649,9002,676
2018-11-132,7172,7332,6672,72042,6002,720
2018-11-122,7882,8392,7572,81030,9002,810
2018-11-092,8022,8632,8022,84233,0002,842
2018-11-082,8752,8812,8152,85239,0002,852
2018-11-072,8082,8362,7222,81152,1002,811
2018-11-062,7602,8252,7602,80831,8002,808
2018-11-052,7572,7962,7452,76028,3002,760
2018-11-022,7502,8392,7502,80665,3002,806
2018-11-012,7152,8122,6872,76160,2002,761
2018-10-312,6052,7352,5912,72396,8002,723
2018-10-302,5212,6292,5102,622147,7002,622
2018-10-292,4482,5782,4482,52987,3002,529
2018-10-262,4842,4852,4212,44846,7002,448
2018-10-252,4842,5042,4492,45345,9002,453
2018-10-242,5122,6022,5032,58456,6002,584
2018-10-232,5422,5442,5002,51146,6002,511
2018-10-222,5732,5992,5242,58046,7002,580
2018-10-192,5792,5792,5222,57449,3002,574
2018-10-182,6612,6642,5802,589125,3002,589
2018-10-172,6802,7062,6352,66169,5002,661
2018-10-162,6012,6682,6012,65734,5002,657
2018-10-152,6942,6942,6272,63348,6002,633
2018-10-122,6932,7252,6742,69429,0002,694
2018-10-112,7802,7802,6772,69671,2002,696
2018-10-102,8332,8522,7792,84253,8002,842
2018-10-092,8712,8852,8052,82058,6002,820
2018-10-052,9852,9962,9282,93536,0002,935
2018-10-043,0153,0452,9823,02530,2003,025
2018-10-033,0553,0653,0103,01034,0003,010
2018-10-023,0853,1103,0453,05532,8003,055
2018-10-013,0303,0903,0303,07519,7003,075
2018-09-283,0103,1053,0103,08538,0003,085
2018-09-273,0953,1003,0053,01058,6003,010
2018-09-263,1103,1303,0103,09047,0003,090
2018-09-25309312306311507,0003,110
2018-09-21298304298304504,0003,040
2018-09-20303303296298339,0002,980
2018-09-19302304299300424,0003,000
2018-09-18290305288300585,0003,000
2018-09-14281292281290761,0002,900
2018-09-13278284278283851,0002,830
2018-09-12280283276279593,0002,790
2018-09-11285289281284704,0002,840
2018-09-10290296290290522,0002,900
2018-09-07297299295297410,0002,970
2018-09-06302305299301352,0003,010
2018-09-05307307303305382,0003,050
2018-09-04301312301309605,0003,090
2018-09-03308309301304423,0003,040
2018-08-31310312305308827,0003,080
2018-08-30320322310313687,0003,130
2018-08-29329331324325434,0003,250
2018-08-28328329326327366,0003,270
2018-08-27324329321325520,0003,250
2018-08-24328330324325571,0003,250
2018-08-23325325322323370,0003,230
2018-08-22317321314320643,0003,200
2018-08-21316316313314432,0003,140
2018-08-20318319313313461,0003,130
2018-08-17311315310314352,0003,140
2018-08-16311312305310630,0003,100
2018-08-15314314307309499,0003,090
2018-08-14303309301308436,0003,080
2018-08-13303304297298354,0002,980
2018-08-10307307303305499,0003,050
2018-08-09308310306308527,0003,080
2018-08-08311323309311856,0003,110
2018-08-073403433093181,120,0003,180
2018-08-06338342336337365,0003,370
2018-08-03342343337338439,0003,380
2018-08-02351354343344590,0003,440
2018-08-01351352344350450,0003,500
2018-07-31354355347349533,0003,490
2018-07-30349360349358318,0003,580
2018-07-27359359351352510,0003,520
2018-07-26355359353357373,0003,570
2018-07-25355357353353307,0003,530
2018-07-24352359350356421,0003,560
2018-07-23349357349351363,0003,510
2018-07-20360363354356374,0003,560
2018-07-19359363359361242,0003,610
2018-07-18363365358359319,0003,590
2018-07-17364368360363496,0003,630
2018-07-13352357351356358,0003,560
2018-07-12352353347349322,0003,490
2018-07-11355355344347471,0003,470
2018-07-10356360353353352,0003,530
2018-07-09350353348353252,0003,530
2018-07-06344351344349297,0003,490
2018-07-05345347339341323,0003,410
2018-07-04340348339346330,0003,460
2018-07-03344346338342436,0003,420
2018-07-02350351341343558,0003,430
2018-06-29357357346350385,0003,500
2018-06-28352357349354518,0003,540
2018-06-27354358352354301,0003,540
2018-06-26354356351353307,0003,530
2018-06-25366366353356568,0003,560
2018-06-22360369360368719,0003,680
2018-06-21361366359360394,0003,600
2018-06-20356363351361498,0003,610
2018-06-19356360351355513,0003,550
2018-06-18365365354362533,0003,620
2018-06-15370370361362756,0003,620
2018-06-14372374366370506,0003,700
2018-06-13367372367371506,0003,710
2018-06-12373375366369838,0003,690
2018-06-11378380371379745,0003,790
2018-06-08380384377382652,0003,820
2018-06-07382386378385402,0003,850
2018-06-06381384379382336,0003,820
2018-06-05389390379381409,0003,810
2018-06-04384391381389623,0003,890
2018-06-01373384370381525,0003,810
2018-05-31381383372374620,0003,740
2018-05-30372385372382476,0003,820
2018-05-29388389377380567,0003,800
2018-05-28384387383386301,0003,860
2018-05-25388388380383558,0003,830
2018-05-24396396386388767,0003,880
2018-05-233793983793961,213,0003,960
2018-05-22375380373375427,0003,750
2018-05-21380387369375973,0003,750
2018-05-18370383369377840,0003,770
2018-05-17376376369372578,0003,720
2018-05-16374378372373666,0003,730
2018-05-15373378371375741,0003,750
2018-05-14368377365373944,0003,730
2018-05-11356370353365921,0003,650
2018-05-10360362358359188,0003,590
2018-05-09363365356359461,0003,590
2018-05-08356370356365475,0003,650
2018-05-07361361355358247,0003,580
2018-05-02363363357360149,0003,600
2018-05-01361362358362207,0003,620
2018-04-27363364358362245,0003,620
2018-04-26362366358362316,0003,620
2018-04-25360366358362327,0003,620
2018-04-24359364359362399,0003,620
2018-04-23355359355359137,0003,590
2018-04-20353357353356241,0003,560
2018-04-19353357353355214,0003,550
2018-04-18346356346355255,0003,550
2018-04-17355355343345363,0003,450
2018-04-16354356352355271,0003,550
2018-04-13349356349352423,0003,520
2018-04-12349352347350249,0003,500
2018-04-11347348344347243,0003,470
2018-04-10345351343347302,0003,470
2018-04-09341346341345255,0003,450
2018-04-06346348344345380,0003,450
2018-04-05345346338345336,0003,450
2018-04-04338344336342315,0003,420
2018-04-03332338329335393,0003,350
2018-03-30334339331335263,0003,350
2018-03-29336338325329244,0003,290
2018-03-28331333328331414,0003,310
2018-03-27332343331343267,0003,430
2018-03-26328329323327433,0003,270
2018-03-23341341329331507,0003,310
2018-03-22346350344348292,0003,480
2018-03-20342345339345280,0003,450
2018-03-19349349340342301,0003,420
2018-03-16348348342347417,0003,470
2018-03-15342349341346370,0003,460
2018-03-14345346342344356,0003,440
2018-03-13340348338348425,0003,480
2018-03-12349349337341479,0003,410
2018-03-09352354340345832,0003,450
2018-03-08347350341346593,0003,460
2018-03-07345349342346374,0003,460
2018-03-06340347340345451,0003,450
2018-03-05338340333335410,0003,350
2018-03-02340341336338566,0003,380
2018-03-01355356346349704,0003,490
2018-02-28359366356356740,0003,560
2018-02-27359363355360628,0003,600
2018-02-26362363353358514,0003,580
2018-02-23347359347357428,0003,570
2018-02-22343349342347442,0003,470
2018-02-21342347342344315,0003,440
2018-02-20342344339342258,0003,420
2018-02-19336343335342418,0003,420
2018-02-16328333327332419,0003,320
2018-02-15321326321324396,0003,240
2018-02-14326328315318816,0003,180
2018-02-13338338327327553,0003,270
2018-02-09332335329333676,0003,330
2018-02-08343343335335527,0003,350
2018-02-07345349335335586,0003,350
2018-02-063403443293341,075,0003,340
2018-02-05362364358358538,0003,580
2018-02-02366370363370480,0003,700
2018-02-01355368355368614,0003,680
2018-01-31356362353353563,0003,530
2018-01-30361362352354818,0003,540
2018-01-29368368360361777,0003,610
2018-01-26365370364368468,0003,680
2018-01-25371372365365327,0003,650
2018-01-24373375371373433,0003,730
2018-01-23372374370373267,0003,730
2018-01-22368371365370323,0003,700
2018-01-19362372362371440,0003,710
2018-01-18369370362362561,0003,620
2018-01-17370370365365432,0003,650
2018-01-16373374370372254,0003,720
2018-01-15375376373374172,0003,740
2018-01-12370375370373476,0003,730
2018-01-11369372368372278,0003,720
2018-01-10370373368371523,0003,710
2018-01-09375375366367398,0003,670
2018-01-05377377371371395,0003,710
2018-01-04368375368375588,0003,750

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