1. HOME >
  2. 株価時系列 >
  3. 3106 >
  4. 2020年

3106 クラボウ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8491,8491,8131,81754,1001,817
2020-12-291,8211,8451,8121,84539,7001,845
2020-12-281,8331,8341,8021,82138,2001,821
2020-12-251,8201,8411,8201,83317,7001,833
2020-12-241,8251,8461,8201,83127,5001,831
2020-12-231,8541,8611,8161,82238,8001,822
2020-12-221,8981,8981,8511,85541,0001,855
2020-12-211,8801,8941,8631,88330,2001,883
2020-12-181,8961,8961,8731,89031,6001,890
2020-12-171,8671,8961,8671,89542,6001,895
2020-12-161,9051,9071,8611,86435,3001,864
2020-12-151,9001,9071,8851,89648,8001,896
2020-12-141,8751,9051,8751,89337,7001,893
2020-12-111,8831,8891,8681,88333,3001,883
2020-12-101,8681,8901,8661,87841,0001,878
2020-12-091,8561,8821,8551,87525,8001,875
2020-12-081,8671,8801,8511,86236,8001,862
2020-12-071,8941,8941,8671,86731,3001,867
2020-12-041,8691,8831,8691,87220,9001,872
2020-12-031,8661,8931,8591,88834,3001,888
2020-12-021,8801,8831,8531,85940,7001,859
2020-12-011,8531,8761,8441,87044,6001,870
2020-11-301,9171,9201,8421,84273,5001,842
2020-11-271,9001,9281,8981,91647,6001,916
2020-11-261,9031,9031,8761,89832,6001,898
2020-11-251,9091,9231,8861,89245,9001,892
2020-11-241,9391,9391,8741,87752,5001,877
2020-11-201,8541,9011,8401,89967,6001,899
2020-11-191,8681,8951,8451,85489,6001,854
2020-11-181,8651,8661,8181,86683,2001,866
2020-11-171,8161,8661,7951,86277,9001,862
2020-11-161,8381,8381,7941,81868,6001,818
2020-11-131,8411,8411,8051,81369,2001,813
2020-11-121,8681,8681,8381,84751,1001,847
2020-11-111,8921,8931,8441,86965,1001,869
2020-11-101,8991,9461,8401,86689,2001,866
2020-11-091,8781,8891,8361,84969,5001,849
2020-11-061,8651,8701,8351,86751,4001,867
2020-11-051,8881,8901,8521,85881,3001,858
2020-11-041,9001,9091,8721,88749,2001,887
2020-11-021,8871,9131,8641,89527,4001,895
2020-10-301,9191,9191,8521,87550,7001,875
2020-10-291,8961,9531,8851,93331,7001,933
2020-10-281,8771,9041,8721,90031,5001,900
2020-10-271,9301,9301,8851,91336,7001,913
2020-10-261,8881,9451,8831,94176,5001,941
2020-10-231,8541,8681,8371,85934,6001,859
2020-10-221,8571,8871,8391,86447,0001,864
2020-10-211,8501,8791,8441,87441,2001,874
2020-10-201,8551,8621,8351,85755,3001,857
2020-10-191,8851,8901,8631,86928,3001,869
2020-10-161,8521,8861,8411,86448,4001,864
2020-10-151,8831,8831,8581,85824,5001,858
2020-10-141,8841,8901,8651,88529,7001,885
2020-10-131,8851,9061,8831,89727,8001,897
2020-10-121,9201,9221,8801,89528,3001,895
2020-10-091,9491,9501,9141,91725,4001,917
2020-10-081,9261,9531,9211,94832,1001,948
2020-10-071,9061,9271,9001,91437,6001,914
2020-10-061,9231,9421,9041,93522,6001,935
2020-10-051,9201,9251,8911,91738,6001,917
2020-10-021,9311,9381,8721,88169,1001,881
2020-09-301,9941,9971,9281,92859,6001,928
2020-09-292,0022,0071,9621,995105,6001,995
2020-09-281,9572,0131,9522,003125,8002,003
2020-09-251,9711,9991,9601,960106,7001,960
2020-09-242,0362,0671,9681,976155,1001,976
2020-09-231,9572,0761,9362,029426,0002,029
2020-09-181,9691,9861,9551,97058,1001,970
2020-09-171,9751,9821,9581,96931,8001,969
2020-09-161,9651,9721,9451,97032,7001,970
2020-09-151,9691,9691,9461,96727,9001,967
2020-09-141,9932,0051,9601,97038,4001,970
2020-09-111,9381,9651,9201,96253,7001,962
2020-09-101,9211,9501,9211,93941,6001,939
2020-09-091,9251,9481,9041,94347,4001,943
2020-09-081,9521,9631,9281,94633,5001,946
2020-09-071,9201,9731,9181,97264,1001,972
2020-09-041,9301,9301,8901,91752,0001,917
2020-09-031,9851,9851,9351,93562,2001,935
2020-09-021,9551,9851,9551,98528,6001,985
2020-09-011,9801,9931,9541,95439,8001,954
2020-08-311,9842,0301,9842,00627,2002,006
2020-08-281,9952,0291,9651,98243,3001,982
2020-08-272,0012,0011,9721,99117,9001,991
2020-08-262,0352,0352,0012,00118,3002,001
2020-08-251,9952,0401,9942,03155,0002,031
2020-08-241,9701,9831,9601,96342,2001,963
2020-08-211,9611,9731,9451,95620,5001,956
2020-08-201,9551,9691,9461,95830,4001,958
2020-08-191,9801,9801,9571,96723,2001,967
2020-08-182,0022,0121,9771,98429,1001,984
2020-08-172,0332,0331,9892,01420,7002,014
2020-08-142,0392,0502,0132,01533,7002,015
2020-08-132,0252,0502,0132,02939,3002,029
2020-08-121,9862,0241,9792,01642,9002,016
2020-08-111,9391,9881,9391,97654,7001,976
2020-08-072,0002,0211,9391,96461,4001,964
2020-08-061,9982,0141,9902,01422,0002,014
2020-08-052,0132,0241,9822,01122,8002,011
2020-08-041,9952,0381,9952,03435,0002,034
2020-08-031,9391,9911,9391,99036,7001,990
2020-07-312,0132,0161,9451,94533,2001,945
2020-07-302,0602,0682,0222,04031,7002,040
2020-07-292,1342,1342,0552,06064,8002,060
2020-07-282,1392,1752,1202,13446,3002,134
2020-07-272,0802,1392,0622,13952,1002,139
2020-07-222,0902,1112,0712,08842,8002,088
2020-07-212,1192,1302,0762,10074,5002,100
2020-07-202,1242,1612,1102,15118,9002,151
2020-07-172,1732,1772,1052,12433,4002,124
2020-07-162,1722,1932,1512,17337,6002,173
2020-07-152,1742,1802,1312,14365,7002,143
2020-07-142,1012,1732,0922,15567,0002,155
2020-07-132,0342,0952,0342,09344,3002,093
2020-07-102,0692,0692,0112,01858,3002,018
2020-07-092,1092,1132,0732,07950,8002,079
2020-07-082,0832,1362,0832,11366,4002,113
2020-07-072,1192,1312,0942,10189,0002,101
2020-07-062,1332,1712,1332,16851,7002,168
2020-07-032,1682,1682,1062,15563,5002,155
2020-07-022,2022,2182,1082,118146,3002,118
2020-07-012,2522,2682,1962,20268,1002,202
2020-06-302,2792,2962,2612,26135,9002,261
2020-06-292,2832,2832,2472,24729,7002,247
2020-06-262,2902,2902,2502,28327,3002,283
2020-06-252,2572,2752,2442,26126,5002,261
2020-06-242,3082,3082,2782,28523,3002,285
2020-06-232,2982,3442,2982,32227,8002,322
2020-06-222,2972,3242,2862,30719,6002,307
2020-06-192,3562,3562,3022,30257,3002,302
2020-06-182,3332,3562,3112,35322,7002,353
2020-06-172,3232,3552,3152,34324,4002,343
2020-06-162,3122,3432,2832,32264,8002,322
2020-06-152,3112,3182,2562,25651,7002,256
2020-06-122,2982,3112,2662,30552,7002,305
2020-06-112,3872,3872,3252,33343,1002,333
2020-06-102,3632,3872,3512,38550,8002,385
2020-06-092,3762,4092,3632,39342,8002,393
2020-06-082,3822,3822,3592,37344,7002,373
2020-06-052,3862,4092,3362,38673,4002,386
2020-06-042,4452,4612,3762,40190,6002,401
2020-06-032,4702,4702,4132,43293,8002,432
2020-06-022,4252,4662,4142,46367,4002,463
2020-06-012,4402,4402,3802,41751,3002,417
2020-05-292,3682,4482,3642,426128,9002,426
2020-05-282,3702,4102,3652,39269,7002,392
2020-05-272,3182,3812,3162,37056,6002,370
2020-05-262,2902,3502,2692,31876,8002,318
2020-05-252,2902,3042,2512,27882,1002,278
2020-05-222,3412,3572,3022,30464,2002,304
2020-05-212,3772,3972,3392,37380,4002,373
2020-05-202,3472,3912,3472,38658,1002,386
2020-05-192,3702,3772,3442,36252,8002,362
2020-05-182,3732,3852,3362,34859,4002,348
2020-05-152,3742,3992,3572,39177,3002,391
2020-05-142,4302,4512,3452,349148,3002,349
2020-05-132,4072,4792,4072,45290,3002,452
2020-05-122,4852,4962,4042,40698,9002,406
2020-05-112,4702,4892,4552,47678,6002,476
2020-05-082,4482,4662,4162,44785,1002,447
2020-05-072,4122,4552,4122,431113,1002,431
2020-05-012,4312,4692,4262,45281,1002,452
2020-04-302,5042,5242,4552,455109,5002,455
2020-04-282,4962,5292,4832,485123,1002,485
2020-04-272,4602,4912,4382,476113,3002,476
2020-04-242,4902,5042,4522,454343,8002,454
2020-04-232,5832,5922,4912,501230,1002,501
2020-04-222,5102,5782,4822,543177,2002,543
2020-04-212,5602,5792,5212,529149,3002,529
2020-04-202,5792,5992,5652,590104,2002,590
2020-04-172,5932,6102,5032,547198,5002,547
2020-04-162,5002,5972,5002,583153,2002,583
2020-04-152,5732,6132,5012,523298,5002,523
2020-04-142,5632,6552,5632,616316,5002,616
2020-04-132,5652,6452,4802,593555,5002,593
2020-04-102,3152,4292,2762,386153,3002,386
2020-04-092,4342,4352,2652,338246,1002,338
2020-04-082,4332,4712,3732,442145,3002,442
2020-04-072,5482,5492,3742,460226,2002,460
2020-04-062,5202,5992,4802,572258,3002,572
2020-04-032,3962,4972,3952,473267,1002,473
2020-04-022,4132,4552,3602,367143,4002,367
2020-04-012,5802,6202,3782,403214,0002,403
2020-03-312,5152,5932,4832,589213,6002,589
2020-03-302,4302,5232,3702,523220,3002,523
2020-03-272,4162,4852,3662,485229,4002,485
2020-03-262,2982,4982,2502,416253,0002,416
2020-03-252,2702,3332,2252,307236,0002,307
2020-03-242,3452,3602,2222,264220,5002,264
2020-03-232,2102,3002,1112,299398,1002,299
2020-03-192,1202,2462,0602,165704,3002,165
2020-03-182,0882,1321,9752,045537,9002,045
2020-03-172,0802,1611,9702,0621,447,2002,062
2020-03-162,7732,7982,1732,1813,213,7002,181
2020-03-132,6732,6732,6732,673223,4002,673
2020-03-121,7142,1731,7142,1731,155,7002,173
2020-03-111,8001,8571,7691,77345,2001,773
2020-03-101,7391,8011,6641,79732,1001,797
2020-03-091,8071,8471,7431,75325,1001,753
2020-03-061,9481,9481,8871,88734,8001,887
2020-03-052,0012,0581,9871,98825,9001,988
2020-03-041,9492,0161,9491,97524,6001,975
2020-03-032,0382,0601,9731,98333,6001,983
2020-03-021,9072,0231,9051,99830,8001,998
2020-02-281,9522,0821,9251,94759,1001,947
2020-02-272,1442,1492,0672,07636,4002,076
2020-02-262,1002,1462,1002,14427,5002,144
2020-02-252,1682,1942,1372,13852,9002,138
2020-02-212,2792,3162,2792,29813,3002,298
2020-02-202,3042,3312,2912,30211,0002,302
2020-02-192,3102,3372,2982,29813,2002,298
2020-02-182,3052,3052,2702,30218,4002,302
2020-02-172,2842,3182,2242,30540,9002,305
2020-02-142,2732,2822,2622,2809,1002,280
2020-02-132,3192,3212,2862,29518,5002,295
2020-02-122,3702,3702,3182,32411,3002,324
2020-02-102,4502,4502,3622,37022,3002,370
2020-02-072,4462,4582,4102,45031,1002,450
2020-02-062,3942,4552,3942,44329,5002,443
2020-02-052,3802,3802,3502,35920,0002,359
2020-02-042,3072,3472,3002,34516,9002,345
2020-02-032,3352,3592,3002,30717,4002,307
2020-01-312,3092,3692,3092,35122,0002,351
2020-01-302,3072,3282,2702,30949,7002,309
2020-01-292,2652,3232,2652,31324,0002,313
2020-01-282,3002,3142,2542,29445,3002,294
2020-01-272,3752,3892,3312,33432,0002,334
2020-01-242,4102,4402,3892,39032,5002,390
2020-01-232,4152,4152,3832,40425,4002,404
2020-01-222,4032,4252,3922,41023,8002,410
2020-01-212,4102,4402,4002,41919,3002,419
2020-01-202,3962,4302,3962,41910,6002,419
2020-01-172,3952,4202,3942,40825,7002,408
2020-01-162,4242,4262,3892,39519,5002,395
2020-01-152,4202,4362,3932,43027,3002,430
2020-01-142,4472,4792,4212,43128,9002,431
2020-01-102,5002,5112,4512,45912,5002,459
2020-01-092,4232,4942,4232,48711,8002,487
2020-01-082,4892,4892,4112,41926,9002,419
2020-01-072,4662,5382,4542,51719,3002,517
2020-01-062,4912,4982,4532,46526,9002,465

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