3106 クラボウの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,573	2,580	2,535	2,541	17,000	2,541
2019-12-27	2,584	2,586	2,564	2,573	14,500	2,573
2019-12-26	2,480	2,558	2,475	2,558	32,300	2,558
2019-12-25	2,515	2,515	2,476	2,478	15,200	2,478
2019-12-24	2,530	2,545	2,510	2,524	12,400	2,524
2019-12-23	2,582	2,595	2,532	2,538	19,200	2,538
2019-12-20	2,604	2,609	2,566	2,566	44,700	2,566
2019-12-19	2,599	2,610	2,576	2,605	17,300	2,605
2019-12-18	2,665	2,665	2,575	2,608	41,700	2,608
2019-12-17	2,665	2,680	2,625	2,680	28,000	2,680
2019-12-16	2,650	2,668	2,631	2,635	23,200	2,635
2019-12-13	2,614	2,644	2,607	2,626	44,600	2,626
2019-12-12	2,619	2,619	2,547	2,548	27,100	2,548
2019-12-11	2,630	2,630	2,592	2,592	15,700	2,592
2019-12-10	2,610	2,638	2,610	2,611	14,700	2,611
2019-12-09	2,586	2,610	2,573	2,610	18,600	2,610
2019-12-06	2,573	2,590	2,553	2,571	16,600	2,571
2019-12-05	2,559	2,578	2,559	2,559	10,600	2,559
2019-12-04	2,519	2,555	2,514	2,555	11,900	2,555
2019-12-03	2,539	2,561	2,513	2,552	14,200	2,552
2019-12-02	2,577	2,595	2,567	2,582	18,500	2,582
2019-11-29	2,599	2,599	2,550	2,561	29,900	2,561
2019-11-28	2,583	2,613	2,580	2,613	27,100	2,613
2019-11-27	2,563	2,605	2,563	2,583	27,100	2,583
2019-11-26	2,576	2,583	2,540	2,561	41,400	2,561
2019-11-25	2,515	2,563	2,515	2,544	18,300	2,544
2019-11-22	2,487	2,531	2,487	2,514	15,300	2,514
2019-11-21	2,531	2,532	2,474	2,524	32,300	2,524
2019-11-20	2,557	2,571	2,511	2,531	21,400	2,531
2019-11-19	2,570	2,594	2,550	2,582	31,500	2,582
2019-11-18	2,571	2,593	2,543	2,590	24,200	2,590
2019-11-15	2,521	2,582	2,518	2,571	30,800	2,571
2019-11-14	2,560	2,578	2,511	2,521	44,400	2,521
2019-11-13	2,578	2,580	2,530	2,560	40,200	2,560
2019-11-12	2,572	2,598	2,541	2,578	26,500	2,578
2019-11-11	2,585	2,622	2,568	2,572	31,200	2,572
2019-11-08	2,587	2,644	2,555	2,585	57,400	2,585
2019-11-07	2,590	2,620	2,462	2,556	48,800	2,556
2019-11-06	2,568	2,603	2,549	2,586	55,000	2,586
2019-11-05	2,530	2,581	2,530	2,568	51,000	2,568
2019-11-01	2,481	2,510	2,465	2,507	34,200	2,507
2019-10-31	2,470	2,512	2,470	2,494	43,500	2,494
2019-10-30	2,503	2,503	2,465	2,470	106,900	2,470
2019-10-29	2,495	2,522	2,489	2,512	40,500	2,512
2019-10-28	2,495	2,508	2,463	2,477	37,200	2,477
2019-10-25	2,480	2,488	2,465	2,475	39,400	2,475
2019-10-24	2,455	2,470	2,429	2,452	31,600	2,452
2019-10-23	2,427	2,452	2,387	2,445	39,700	2,445
2019-10-21	2,416	2,447	2,415	2,418	22,300	2,418
2019-10-18	2,417	2,454	2,401	2,416	28,300	2,416
2019-10-17	2,441	2,450	2,404	2,417	38,600	2,417
2019-10-16	2,434	2,452	2,424	2,441	53,700	2,441
2019-10-15	2,410	2,444	2,410	2,413	48,800	2,413
2019-10-11	2,353	2,390	2,345	2,380	34,500	2,380
2019-10-10	2,371	2,384	2,341	2,351	24,700	2,351
2019-10-09	2,334	2,374	2,325	2,361	53,100	2,361
2019-10-08	2,321	2,368	2,321	2,353	47,300	2,353
2019-10-07	2,305	2,311	2,287	2,309	29,300	2,309
2019-10-04	2,288	2,312	2,269	2,301	35,500	2,301
2019-10-03	2,290	2,303	2,276	2,290	38,700	2,290
2019-10-02	2,329	2,354	2,300	2,340	37,200	2,340
2019-10-01	2,258	2,345	2,250	2,333	47,400	2,333
2019-09-30	2,231	2,272	2,231	2,254	34,500	2,254
2019-09-27	2,276	2,276	2,210	2,245	69,600	2,245
2019-09-26	2,266	2,282	2,251	2,263	77,300	2,263
2019-09-25	2,238	2,250	2,217	2,235	36,200	2,235
2019-09-24	2,244	2,272	2,238	2,254	40,300	2,254
2019-09-20	2,238	2,265	2,234	2,251	44,400	2,251
2019-09-19	2,232	2,251	2,225	2,238	71,900	2,238
2019-09-18	2,253	2,260	2,213	2,233	46,600	2,233
2019-09-17	2,249	2,255	2,220	2,234	55,800	2,234
2019-09-13	2,240	2,245	2,205	2,234	83,300	2,234
2019-09-12	2,167	2,226	2,167	2,190	99,800	2,190
2019-09-11	2,139	2,163	2,131	2,160	67,200	2,160
2019-09-10	2,070	2,125	2,070	2,109	60,600	2,109
2019-09-09	2,031	2,075	2,030	2,068	53,700	2,068
2019-09-06	2,032	2,047	2,025	2,031	28,900	2,031
2019-09-05	1,985	2,028	1,981	2,024	71,900	2,024
2019-09-04	1,966	1,973	1,943	1,958	32,900	1,958
2019-09-03	1,935	1,980	1,935	1,971	32,900	1,971
2019-09-02	1,939	1,950	1,927	1,935	24,300	1,935
2019-08-30	1,905	1,937	1,892	1,934	41,200	1,934
2019-08-29	1,882	1,882	1,846	1,873	24,300	1,873
2019-08-28	1,853	1,870	1,845	1,869	26,200	1,869
2019-08-27	1,846	1,858	1,837	1,843	33,600	1,843
2019-08-26	1,840	1,847	1,824	1,835	51,000	1,835
2019-08-23	1,891	1,900	1,883	1,896	37,400	1,896
2019-08-22	1,892	1,910	1,877	1,890	26,600	1,890
2019-08-21	1,891	1,898	1,872	1,888	31,600	1,888
2019-08-20	1,907	1,912	1,884	1,909	31,500	1,909
2019-08-19	1,893	1,914	1,878	1,898	26,900	1,898
2019-08-16	1,856	1,881	1,840	1,872	35,100	1,872
2019-08-15	1,854	1,863	1,834	1,854	36,700	1,854
2019-08-14	1,936	1,943	1,892	1,902	31,700	1,902
2019-08-13	1,888	1,905	1,879	1,896	38,700	1,896
2019-08-09	1,933	1,941	1,919	1,925	25,800	1,925
2019-08-08	1,904	1,933	1,895	1,913	39,400	1,913
2019-08-07	1,895	1,935	1,895	1,901	37,100	1,901
2019-08-06	1,875	1,974	1,863	1,917	63,300	1,917
2019-08-05	1,975	1,982	1,909	1,933	50,300	1,933
2019-08-02	2,051	2,051	1,974	1,981	48,900	1,981
2019-08-01	2,107	2,107	2,075	2,076	27,800	2,076
2019-07-31	2,119	2,148	2,103	2,107	65,100	2,107
2019-07-30	2,054	2,124	2,054	2,113	53,100	2,113
2019-07-29	2,007	2,038	2,007	2,036	22,800	2,036
2019-07-26	2,043	2,043	1,981	2,000	36,200	2,000
2019-07-25	2,023	2,055	2,017	2,043	24,000	2,043
2019-07-24	2,055	2,060	2,018	2,024	37,500	2,024
2019-07-23	2,031	2,078	2,026	2,055	27,100	2,055
2019-07-22	2,043	2,063	2,030	2,031	31,000	2,031
2019-07-19	1,977	2,082	1,977	2,058	58,900	2,058
2019-07-18	2,036	2,037	1,972	1,972	64,900	1,972
2019-07-17	1,979	2,058	1,971	2,037	48,000	2,037
2019-07-16	2,014	2,014	1,977	1,979	39,300	1,979
2019-07-12	1,994	2,023	1,981	2,011	27,000	2,011
2019-07-11	1,938	2,012	1,938	1,994	57,100	1,994
2019-07-10	1,947	1,958	1,932	1,932	51,000	1,932
2019-07-09	1,972	1,982	1,933	1,942	42,600	1,942
2019-07-08	2,059	2,059	1,964	1,972	49,600	1,972
2019-07-05	2,036	2,065	2,031	2,060	23,800	2,060
2019-07-04	2,011	2,050	2,011	2,036	34,500	2,036
2019-07-03	1,991	2,018	1,991	2,010	25,300	2,010
2019-07-02	1,994	2,006	1,975	1,993	28,700	1,993
2019-07-01	1,927	1,995	1,927	1,994	31,600	1,994
2019-06-28	1,944	1,951	1,917	1,920	16,500	1,920
2019-06-27	1,922	1,944	1,922	1,944	15,000	1,944
2019-06-26	1,934	1,937	1,903	1,903	16,000	1,903
2019-06-25	1,950	1,952	1,910	1,920	20,900	1,920
2019-06-24	1,997	1,997	1,950	1,951	16,300	1,951
2019-06-21	1,963	2,000	1,962	1,988	57,000	1,988
2019-06-20	1,980	1,985	1,956	1,963	21,300	1,963
2019-06-19	1,949	1,994	1,949	1,980	37,000	1,980
2019-06-18	1,952	1,976	1,914	1,916	22,900	1,916
2019-06-17	1,956	1,964	1,932	1,952	24,100	1,952
2019-06-14	1,938	1,977	1,937	1,956	31,700	1,956
2019-06-13	1,969	1,969	1,919	1,937	27,200	1,937
2019-06-12	1,977	1,992	1,968	1,969	23,600	1,969
2019-06-11	1,959	1,987	1,941	1,980	38,100	1,980
2019-06-10	1,933	1,967	1,933	1,959	24,900	1,959
2019-06-07	1,929	1,939	1,902	1,928	23,900	1,928
2019-06-06	1,954	1,958	1,928	1,929	22,000	1,929
2019-06-05	1,921	1,970	1,921	1,958	37,600	1,958
2019-06-04	1,884	1,914	1,881	1,913	25,500	1,913
2019-06-03	1,871	1,902	1,860	1,876	24,600	1,876
2019-05-31	1,931	1,931	1,893	1,906	28,100	1,906
2019-05-30	1,947	1,953	1,926	1,940	22,200	1,940
2019-05-29	1,980	1,986	1,936	1,957	34,800	1,957
2019-05-28	2,046	2,055	2,005	2,006	38,400	2,006
2019-05-27	2,022	2,056	2,018	2,047	20,300	2,047
2019-05-24	2,035	2,056	2,012	2,025	34,900	2,025
2019-05-23	2,051	2,055	2,021	2,044	19,300	2,044
2019-05-22	2,075	2,080	2,035	2,052	28,400	2,052
2019-05-21	2,052	2,103	2,049	2,075	26,500	2,075
2019-05-20	2,057	2,079	2,048	2,066	21,200	2,066
2019-05-17	2,041	2,097	2,021	2,069	31,100	2,069
2019-05-16	2,047	2,047	2,006	2,041	23,000	2,041
2019-05-15	1,976	2,055	1,971	2,052	39,100	2,052
2019-05-14	1,977	1,978	1,928	1,971	39,000	1,971
2019-05-13	1,922	2,250	1,893	1,989	62,900	1,989
2019-05-10	1,959	2,002	1,944	1,947	32,900	1,947
2019-05-09	1,981	1,987	1,924	1,970	35,900	1,970
2019-05-08	2,025	2,025	1,982	1,994	29,200	1,994
2019-05-07	2,100	2,100	2,046	2,050	16,300	2,050
2019-04-26	2,106	2,106	2,060	2,091	21,600	2,091
2019-04-25	2,130	2,130	2,074	2,108	13,400	2,108
2019-04-24	2,145	2,150	2,099	2,102	13,600	2,102
2019-04-23	2,140	2,152	2,101	2,136	17,800	2,136
2019-04-22	2,150	2,157	2,128	2,133	9,800	2,133
2019-04-19	2,143	2,185	2,138	2,148	19,000	2,148
2019-04-18	2,193	2,195	2,129	2,142	21,500	2,142
2019-04-17	2,162	2,180	2,156	2,174	29,800	2,174
2019-04-16	2,150	2,167	2,145	2,160	11,200	2,160
2019-04-15	2,126	2,168	2,124	2,150	39,600	2,150
2019-04-12	2,082	2,094	2,062	2,076	28,700	2,076
2019-04-11	2,073	2,117	2,067	2,079	25,700	2,079
2019-04-10	2,080	2,090	2,055	2,073	23,800	2,073
2019-04-09	2,124	2,133	2,077	2,102	25,400	2,102
2019-04-08	2,154	2,154	2,115	2,129	13,500	2,129
2019-04-05	2,163	2,165	2,149	2,153	12,900	2,153
2019-04-04	2,163	2,177	2,138	2,170	17,300	2,170
2019-04-03	2,119	2,170	2,115	2,170	21,400	2,170
2019-04-02	2,145	2,146	2,111	2,124	14,900	2,124
2019-04-01	2,070	2,135	2,070	2,133	39,200	2,133
2019-03-29	2,079	2,088	2,031	2,031	27,300	2,031
2019-03-28	2,145	2,184	2,070	2,076	35,100	2,076
2019-03-27	2,162	2,197	2,105	2,191	36,400	2,191
2019-03-26	2,108	2,176	2,105	2,172	56,400	2,172
2019-03-25	2,149	2,149	2,082	2,082	30,600	2,082
2019-03-22	2,140	2,189	2,133	2,184	17,700	2,184
2019-03-20	2,120	2,152	2,116	2,140	13,000	2,140
2019-03-19	2,138	2,160	2,114	2,121	18,300	2,121
2019-03-18	2,140	2,154	2,122	2,152	27,800	2,152
2019-03-15	2,096	2,143	2,090	2,098	33,500	2,098
2019-03-14	2,136	2,139	2,080	2,082	12,800	2,082
2019-03-13	2,129	2,149	2,105	2,106	14,200	2,106
2019-03-12	2,112	2,162	2,112	2,148	23,200	2,148
2019-03-11	2,072	2,089	2,056	2,081	17,700	2,081
2019-03-08	2,180	2,181	2,045	2,055	71,900	2,055
2019-03-07	2,203	2,228	2,196	2,215	32,600	2,215
2019-03-06	2,233	2,250	2,222	2,223	21,700	2,223
2019-03-05	2,230	2,256	2,226	2,236	18,200	2,236
2019-03-04	2,257	2,262	2,230	2,247	21,700	2,247
2019-03-01	2,272	2,279	2,236	2,254	17,600	2,254
2019-02-28	2,285	2,287	2,242	2,271	22,800	2,271
2019-02-27	2,244	2,288	2,239	2,262	29,200	2,262
2019-02-26	2,264	2,265	2,228	2,244	13,300	2,244
2019-02-25	2,267	2,267	2,233	2,250	13,300	2,250
2019-02-22	2,263	2,278	2,232	2,256	15,500	2,256
2019-02-21	2,271	2,292	2,254	2,269	19,100	2,269
2019-02-20	2,292	2,295	2,244	2,250	21,500	2,250
2019-02-19	2,290	2,319	2,272	2,286	17,900	2,286
2019-02-18	2,295	2,295	2,268	2,295	20,800	2,295
2019-02-15	2,253	2,282	2,243	2,266	19,200	2,266
2019-02-14	2,287	2,305	2,279	2,287	15,600	2,287
2019-02-13	2,265	2,291	2,244	2,276	30,200	2,276
2019-02-12	2,229	2,273	2,201	2,267	25,300	2,267
2019-02-08	2,335	2,337	2,194	2,200	52,400	2,200
2019-02-07	2,398	2,417	2,340	2,359	39,700	2,359
2019-02-06	2,438	2,438	2,386	2,398	15,000	2,398
2019-02-05	2,395	2,438	2,383	2,432	30,200	2,432
2019-02-04	2,345	2,378	2,330	2,369	26,200	2,369
2019-02-01	2,342	2,356	2,328	2,328	13,600	2,328
2019-01-31	2,361	2,383	2,342	2,349	25,900	2,349
2019-01-30	2,404	2,404	2,331	2,334	43,800	2,334
2019-01-29	2,354	2,381	2,336	2,376	26,400	2,376
2019-01-28	2,423	2,423	2,346	2,354	31,000	2,354
2019-01-25	2,409	2,449	2,389	2,400	20,000	2,400
2019-01-24	2,387	2,429	2,356	2,408	23,900	2,408
2019-01-23	2,407	2,430	2,380	2,407	22,400	2,407
2019-01-22	2,515	2,515	2,408	2,432	17,000	2,432
2019-01-21	2,498	2,519	2,469	2,483	15,400	2,483
2019-01-18	2,443	2,486	2,433	2,450	21,200	2,450
2019-01-17	2,430	2,497	2,396	2,421	20,700	2,421
2019-01-16	2,468	2,468	2,403	2,408	14,700	2,408
2019-01-15	2,419	2,478	2,382	2,468	28,500	2,468
2019-01-11	2,490	2,490	2,412	2,417	18,300	2,417
2019-01-10	2,397	2,476	2,370	2,466	32,400	2,466
2019-01-09	2,447	2,460	2,401	2,416	27,200	2,416
2019-01-08	2,493	2,493	2,436	2,447	28,600	2,447
2019-01-07	2,486	2,526	2,470	2,475	26,300	2,475
2019-01-04	2,464	2,465	2,381	2,424	27,400	2,424

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

3106 クラボウ の時系列データ [2019年度]

3106 クラボウの時系列データ [2019年度]