3106 クラボウの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,946	1,978	1,946	1,957	14,300	1,957
2021-12-29	1,936	1,972	1,934	1,969	15,300	1,969
2021-12-28	1,933	1,945	1,927	1,945	19,300	1,945
2021-12-27	1,931	1,946	1,915	1,933	26,800	1,933
2021-12-24	1,957	1,957	1,921	1,935	17,100	1,935
2021-12-23	1,960	1,960	1,935	1,940	9,200	1,940
2021-12-22	1,982	1,982	1,946	1,950	18,700	1,950
2021-12-21	1,990	2,000	1,961	1,982	18,900	1,982
2021-12-20	1,987	1,994	1,956	1,956	30,100	1,956
2021-12-17	1,996	2,032	1,987	2,031	65,700	2,031
2021-12-16	1,970	2,002	1,970	2,000	29,100	2,000
2021-12-15	1,945	1,974	1,908	1,965	14,500	1,965
2021-12-14	1,956	1,961	1,943	1,954	11,300	1,954
2021-12-13	1,978	1,978	1,940	1,946	11,700	1,946
2021-12-10	1,969	1,983	1,951	1,974	30,400	1,974
2021-12-09	1,965	1,970	1,936	1,966	28,200	1,966
2021-12-08	1,954	1,961	1,927	1,961	30,800	1,961
2021-12-07	1,900	1,943	1,900	1,937	20,600	1,937
2021-12-06	1,880	1,904	1,880	1,892	20,800	1,892
2021-12-03	1,839	1,880	1,839	1,880	29,900	1,880
2021-12-02	1,847	1,885	1,828	1,846	32,300	1,846
2021-12-01	1,820	1,892	1,816	1,847	36,200	1,847
2021-11-30	1,853	1,872	1,821	1,822	27,900	1,822
2021-11-29	1,880	1,880	1,821	1,821	34,500	1,821
2021-11-26	1,908	1,908	1,882	1,895	19,800	1,895
2021-11-25	1,917	1,917	1,890	1,903	14,700	1,903
2021-11-24	1,896	1,905	1,879	1,880	16,800	1,880
2021-11-22	1,900	1,900	1,879	1,891	12,800	1,891
2021-11-19	1,912	1,912	1,888	1,899	16,100	1,899
2021-11-18	1,915	1,928	1,912	1,912	11,600	1,912
2021-11-17	1,940	1,955	1,915	1,915	14,300	1,915
2021-11-16	1,931	1,960	1,928	1,940	13,600	1,940
2021-11-15	1,964	1,965	1,920	1,924	14,600	1,924
2021-11-12	1,899	1,945	1,898	1,945	24,500	1,945
2021-11-11	1,948	1,976	1,881	1,891	34,000	1,891
2021-11-10	1,890	1,951	1,868	1,939	50,300	1,939
2021-11-09	1,905	1,906	1,880	1,880	17,800	1,880
2021-11-08	1,919	1,923	1,903	1,905	12,200	1,905
2021-11-05	1,972	1,972	1,893	1,895	29,300	1,895
2021-11-04	1,935	2,005	1,922	2,005	44,000	2,005
2021-11-02	1,927	1,930	1,910	1,914	13,100	1,914
2021-11-01	1,928	1,930	1,894	1,930	24,400	1,930
2021-10-29	1,855	1,893	1,855	1,893	18,000	1,893
2021-10-28	1,879	1,879	1,850	1,850	41,300	1,850
2021-10-27	1,904	1,904	1,880	1,880	12,100	1,880
2021-10-26	1,915	1,915	1,888	1,891	9,800	1,891
2021-10-25	1,881	1,894	1,880	1,880	13,200	1,880
2021-10-22	1,881	1,887	1,872	1,881	13,400	1,881
2021-10-21	1,899	1,900	1,884	1,884	9,700	1,884
2021-10-20	1,925	1,927	1,903	1,905	8,200	1,905
2021-10-19	1,928	1,928	1,907	1,923	12,400	1,923
2021-10-18	1,910	1,924	1,900	1,923	15,500	1,923
2021-10-15	1,904	1,914	1,883	1,910	17,600	1,910
2021-10-14	1,890	1,893	1,871	1,882	22,000	1,882
2021-10-13	1,900	1,905	1,888	1,894	19,300	1,894
2021-10-12	1,920	1,925	1,900	1,905	17,700	1,905
2021-10-11	1,918	1,936	1,915	1,936	14,300	1,936
2021-10-08	1,927	1,940	1,915	1,918	16,200	1,918
2021-10-07	1,924	1,936	1,910	1,916	20,100	1,916
2021-10-06	1,941	1,967	1,915	1,924	27,100	1,924
2021-10-05	1,960	1,975	1,921	1,930	45,100	1,930
2021-10-04	2,020	2,020	1,963	1,971	43,800	1,971
2021-10-01	2,030	2,043	1,967	1,982	66,900	1,982
2021-09-30	2,067	2,084	2,056	2,060	45,000	2,060
2021-09-29	2,032	2,075	2,032	2,075	52,000	2,075
2021-09-28	2,056	2,076	2,041	2,072	122,100	2,072
2021-09-27	2,075	2,111	2,055	2,056	66,300	2,056
2021-09-24	2,080	2,080	2,043	2,046	50,200	2,046
2021-09-22	2,027	2,051	2,021	2,024	35,100	2,024
2021-09-21	2,015	2,064	2,008	2,037	40,100	2,037
2021-09-17	2,061	2,070	2,041	2,065	51,900	2,065
2021-09-16	2,070	2,076	2,048	2,061	42,000	2,061
2021-09-15	2,070	2,070	2,022	2,067	36,300	2,067
2021-09-14	2,052	2,074	2,045	2,074	53,000	2,074
2021-09-13	2,030	2,052	2,018	2,052	33,500	2,052
2021-09-10	2,002	2,032	1,994	2,032	49,700	2,032
2021-09-09	2,011	2,023	1,991	1,999	40,400	1,999
2021-09-08	2,005	2,019	1,995	2,011	37,700	2,011
2021-09-07	1,990	2,018	1,980	1,998	42,600	1,998
2021-09-06	1,975	1,985	1,971	1,984	24,600	1,984
2021-09-03	1,947	1,975	1,944	1,970	32,800	1,970
2021-09-02	1,952	1,956	1,927	1,940	37,000	1,940
2021-09-01	1,955	1,980	1,952	1,952	29,500	1,952
2021-08-31	1,973	1,979	1,948	1,948	31,600	1,948
2021-08-30	1,945	1,969	1,934	1,967	30,200	1,967
2021-08-27	1,955	1,955	1,938	1,945	11,700	1,945
2021-08-26	1,955	1,961	1,926	1,955	20,700	1,955
2021-08-25	1,952	1,952	1,934	1,938	23,100	1,938
2021-08-24	1,923	1,950	1,918	1,932	24,300	1,932
2021-08-23	1,907	1,944	1,899	1,923	28,700	1,923
2021-08-20	1,917	1,917	1,877	1,882	42,900	1,882
2021-08-19	1,954	1,955	1,918	1,918	20,400	1,918
2021-08-18	1,958	1,976	1,951	1,961	16,200	1,961
2021-08-17	1,990	1,990	1,957	1,957	25,500	1,957
2021-08-16	1,990	1,990	1,954	1,959	23,500	1,959
2021-08-13	1,977	1,989	1,963	1,981	17,700	1,981
2021-08-12	1,995	2,010	1,977	1,977	22,400	1,977
2021-08-11	1,962	1,997	1,962	1,995	30,600	1,995
2021-08-10	1,986	2,000	1,934	1,962	90,500	1,962
2021-08-06	1,992	2,001	1,978	1,994	17,600	1,994
2021-08-05	1,985	2,003	1,983	1,991	22,600	1,991
2021-08-04	1,980	2,001	1,980	1,993	19,100	1,993
2021-08-03	2,009	2,010	1,993	2,010	17,000	2,010
2021-08-02	1,976	2,009	1,962	2,009	34,700	2,009
2021-07-30	1,980	1,989	1,939	1,939	35,200	1,939
2021-07-29	2,010	2,010	1,980	1,997	16,500	1,997
2021-07-28	1,993	2,009	1,985	1,992	37,700	1,992
2021-07-27	1,987	2,005	1,984	1,995	28,700	1,995
2021-07-26	1,969	1,975	1,944	1,975	26,400	1,975
2021-07-21	1,934	1,957	1,915	1,915	33,100	1,915
2021-07-20	1,934	1,944	1,920	1,932	30,800	1,932
2021-07-19	1,962	1,962	1,916	1,935	36,800	1,935
2021-07-16	1,980	1,990	1,974	1,975	22,600	1,975
2021-07-15	2,027	2,033	1,991	1,991	44,800	1,991
2021-07-14	2,016	2,043	2,010	2,021	46,100	2,021
2021-07-13	1,997	2,026	1,994	2,016	96,200	2,016
2021-07-12	1,964	1,972	1,943	1,958	58,400	1,958
2021-07-09	1,905	1,915	1,884	1,906	66,600	1,906
2021-07-08	1,960	1,964	1,928	1,928	38,000	1,928
2021-07-07	1,953	1,981	1,946	1,962	38,600	1,962
2021-07-06	1,980	1,986	1,967	1,973	34,400	1,973
2021-07-05	1,985	1,995	1,963	1,975	35,500	1,975
2021-07-02	1,958	1,982	1,958	1,976	61,900	1,976
2021-07-01	1,923	1,943	1,917	1,943	49,700	1,943
2021-06-30	1,934	1,940	1,902	1,902	36,200	1,902
2021-06-29	1,936	1,936	1,889	1,918	155,700	1,918
2021-06-28	1,939	1,948	1,923	1,939	42,900	1,939
2021-06-25	1,945	1,945	1,912	1,920	54,000	1,920
2021-06-24	1,925	1,939	1,915	1,924	32,300	1,924
2021-06-23	1,937	1,948	1,923	1,943	36,500	1,943
2021-06-22	1,949	1,968	1,938	1,954	69,400	1,954
2021-06-21	1,918	1,918	1,889	1,893	64,000	1,893
2021-06-18	1,963	1,975	1,945	1,949	67,300	1,949
2021-06-17	1,968	1,975	1,949	1,951	32,700	1,951
2021-06-16	1,950	1,983	1,950	1,981	28,800	1,981
2021-06-15	1,963	1,978	1,947	1,955	63,400	1,955
2021-06-14	2,005	2,005	1,952	1,959	54,000	1,959
2021-06-11	2,035	2,041	2,009	2,012	48,300	2,012
2021-06-10	2,026	2,032	1,997	2,027	69,900	2,027
2021-06-09	2,068	2,093	2,046	2,047	57,300	2,047
2021-06-08	2,057	2,078	2,035	2,067	81,100	2,067
2021-06-07	2,021	2,068	2,021	2,057	103,700	2,057
2021-06-04	1,992	2,031	1,992	2,013	103,300	2,013
2021-06-03	1,948	1,995	1,947	1,988	85,600	1,988
2021-06-02	1,860	1,952	1,860	1,947	137,000	1,947
2021-06-01	1,841	1,887	1,838	1,887	87,400	1,887
2021-05-31	1,823	1,837	1,807	1,821	62,800	1,821
2021-05-28	1,802	1,845	1,799	1,841	101,200	1,841
2021-05-27	1,779	1,811	1,769	1,793	417,500	1,793
2021-05-26	1,767	1,787	1,757	1,778	111,900	1,778
2021-05-25	1,800	1,801	1,764	1,764	202,100	1,764
2021-05-24	1,809	1,816	1,784	1,808	111,600	1,808
2021-05-21	1,838	1,842	1,813	1,817	78,700	1,817
2021-05-20	1,822	1,850	1,821	1,838	58,700	1,838
2021-05-19	1,832	1,844	1,819	1,827	85,400	1,827
2021-05-18	1,845	1,878	1,834	1,870	64,200	1,870
2021-05-17	1,904	1,906	1,836	1,845	80,900	1,845
2021-05-14	1,881	1,909	1,868	1,877	119,900	1,877
2021-05-13	1,895	1,912	1,860	1,863	119,500	1,863
2021-05-12	1,855	1,978	1,773	1,930	270,300	1,930
2021-05-11	1,876	1,881	1,860	1,864	41,300	1,864
2021-05-10	1,867	1,891	1,859	1,890	31,100	1,890
2021-05-07	1,837	1,867	1,837	1,862	21,100	1,862
2021-05-06	1,818	1,857	1,818	1,843	39,600	1,843
2021-04-30	1,821	1,835	1,813	1,813	41,600	1,813
2021-04-28	1,840	1,848	1,823	1,824	40,700	1,824
2021-04-27	1,844	1,857	1,837	1,840	30,300	1,840
2021-04-26	1,869	1,874	1,834	1,844	32,200	1,844
2021-04-23	1,849	1,867	1,849	1,855	15,800	1,855
2021-04-22	1,855	1,876	1,846	1,857	23,800	1,857
2021-04-21	1,870	1,872	1,826	1,841	47,700	1,841
2021-04-20	1,911	1,918	1,888	1,892	35,700	1,892
2021-04-19	1,895	1,922	1,887	1,920	39,400	1,920
2021-04-16	1,873	1,896	1,872	1,896	37,900	1,896
2021-04-15	1,841	1,875	1,841	1,861	48,900	1,861
2021-04-14	1,854	1,854	1,826	1,837	52,400	1,837
2021-04-13	1,869	1,887	1,860	1,860	35,300	1,860
2021-04-12	1,882	1,882	1,863	1,869	30,300	1,869
2021-04-09	1,881	1,886	1,860	1,860	35,600	1,860
2021-04-08	1,918	1,918	1,864	1,875	52,800	1,875
2021-04-07	1,902	1,930	1,896	1,930	26,200	1,930
2021-04-06	1,934	1,934	1,880	1,898	34,500	1,898
2021-04-05	1,929	1,945	1,916	1,934	26,300	1,934
2021-04-02	1,939	1,939	1,905	1,919	27,400	1,919
2021-04-01	1,938	1,958	1,903	1,909	38,500	1,909
2021-03-31	1,943	1,965	1,918	1,918	55,600	1,918
2021-03-30	1,900	1,973	1,890	1,963	154,900	1,963
2021-03-29	2,055	2,062	2,020	2,040	75,300	2,040
2021-03-26	2,036	2,053	2,023	2,039	45,700	2,039
2021-03-25	1,999	2,020	1,978	2,005	63,500	2,005
2021-03-24	2,030	2,056	1,983	1,999	44,800	1,999
2021-03-23	2,085	2,085	2,031	2,031	35,800	2,031
2021-03-22	2,085	2,098	2,048	2,069	47,200	2,069
2021-03-19	2,070	2,117	2,069	2,102	163,500	2,102
2021-03-18	2,065	2,065	2,015	2,055	45,700	2,055
2021-03-17	2,057	2,064	2,046	2,064	32,000	2,064
2021-03-16	2,012	2,057	2,006	2,056	65,600	2,056
2021-03-15	1,970	2,004	1,962	2,003	73,500	2,003
2021-03-12	1,945	1,955	1,926	1,952	43,500	1,952
2021-03-11	1,967	1,989	1,951	1,959	40,600	1,959
2021-03-10	1,964	1,967	1,942	1,958	29,100	1,958
2021-03-09	1,954	1,969	1,945	1,965	69,500	1,965
2021-03-08	1,950	1,956	1,929	1,939	39,400	1,939
2021-03-05	1,930	1,934	1,895	1,934	42,700	1,934
2021-03-04	1,911	1,928	1,901	1,927	43,300	1,927
2021-03-03	1,888	1,942	1,884	1,934	74,700	1,934
2021-03-02	1,907	1,907	1,879	1,888	45,400	1,888
2021-03-01	1,892	1,918	1,877	1,918	57,200	1,918
2021-02-26	1,895	1,895	1,855	1,855	57,500	1,855
2021-02-25	1,897	1,914	1,895	1,896	41,200	1,896
2021-02-24	1,920	1,924	1,893	1,893	37,400	1,893
2021-02-22	1,920	1,946	1,920	1,920	48,400	1,920
2021-02-19	1,889	1,905	1,884	1,898	31,900	1,898
2021-02-18	1,903	1,909	1,891	1,901	46,400	1,901
2021-02-17	1,901	1,917	1,901	1,903	28,000	1,903
2021-02-16	1,919	1,920	1,900	1,908	30,000	1,908
2021-02-15	1,913	1,917	1,889	1,915	39,800	1,915
2021-02-12	1,920	1,920	1,890	1,891	50,100	1,891
2021-02-10	1,936	1,945	1,905	1,917	43,000	1,917
2021-02-09	1,931	1,940	1,901	1,917	37,100	1,917
2021-02-08	1,858	1,945	1,855	1,945	98,400	1,945
2021-02-05	1,856	1,886	1,841	1,858	119,600	1,858
2021-02-04	1,833	1,860	1,826	1,848	56,700	1,848
2021-02-03	1,810	1,843	1,805	1,842	45,600	1,842
2021-02-02	1,796	1,817	1,796	1,817	31,800	1,817
2021-02-01	1,798	1,814	1,790	1,791	54,200	1,791
2021-01-29	1,831	1,831	1,798	1,798	63,300	1,798
2021-01-28	1,821	1,842	1,810	1,833	101,600	1,833
2021-01-27	1,836	1,840	1,820	1,833	45,300	1,833
2021-01-26	1,825	1,843	1,810	1,836	44,100	1,836
2021-01-25	1,814	1,818	1,804	1,806	40,800	1,806
2021-01-22	1,817	1,834	1,815	1,818	37,500	1,818
2021-01-21	1,820	1,845	1,820	1,837	34,300	1,837
2021-01-20	1,808	1,827	1,796	1,822	57,900	1,822
2021-01-19	1,829	1,830	1,812	1,814	40,600	1,814
2021-01-18	1,824	1,840	1,810	1,826	26,000	1,826
2021-01-15	1,852	1,853	1,831	1,838	44,000	1,838
2021-01-14	1,852	1,871	1,850	1,855	29,900	1,855
2021-01-13	1,860	1,862	1,843	1,862	37,700	1,862
2021-01-12	1,869	1,875	1,846	1,870	29,800	1,870
2021-01-08	1,852	1,877	1,851	1,872	38,000	1,872
2021-01-07	1,850	1,872	1,840	1,846	51,000	1,846
2021-01-06	1,826	1,848	1,826	1,835	22,100	1,835
2021-01-05	1,803	1,824	1,796	1,824	28,100	1,824
2021-01-04	1,827	1,827	1,783	1,802	31,200	1,802

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 [2021年度]

3106 クラボウの時系列データ [2021年度]