3106 クラボウの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,185	2,202	2,166	2,166	10,700	2,166
2022-12-29	2,142	2,168	2,136	2,168	21,700	2,168
2022-12-28	2,149	2,164	2,135	2,160	12,500	2,160
2022-12-27	2,143	2,161	2,139	2,158	8,400	2,158
2022-12-26	2,118	2,144	2,118	2,137	10,000	2,137
2022-12-23	2,136	2,145	2,110	2,127	23,400	2,127
2022-12-22	2,120	2,146	2,114	2,132	25,200	2,132
2022-12-21	2,147	2,163	2,122	2,122	32,300	2,122
2022-12-20	2,192	2,221	2,151	2,170	27,200	2,170
2022-12-19	2,183	2,213	2,183	2,185	13,000	2,185
2022-12-16	2,235	2,244	2,201	2,205	38,400	2,205
2022-12-15	2,233	2,245	2,224	2,245	21,300	2,245
2022-12-14	2,219	2,226	2,197	2,206	25,900	2,206
2022-12-13	2,218	2,233	2,215	2,219	15,000	2,219
2022-12-12	2,185	2,207	2,185	2,204	14,800	2,204
2022-12-09	2,199	2,220	2,186	2,203	42,100	2,203
2022-12-08	2,186	2,186	2,160	2,182	33,500	2,182
2022-12-07	2,154	2,198	2,154	2,190	34,300	2,190
2022-12-06	2,130	2,159	2,126	2,154	19,800	2,154
2022-12-05	2,150	2,155	2,110	2,144	34,300	2,144
2022-12-02	2,174	2,174	2,141	2,148	32,800	2,148
2022-12-01	2,185	2,207	2,180	2,186	26,400	2,186
2022-11-30	2,194	2,211	2,176	2,179	29,700	2,179
2022-11-29	2,196	2,214	2,167	2,195	30,300	2,195
2022-11-28	2,213	2,233	2,185	2,218	34,800	2,218
2022-11-25	2,190	2,215	2,174	2,203	33,900	2,203
2022-11-24	2,169	2,186	2,161	2,179	48,600	2,179
2022-11-22	2,125	2,175	2,121	2,170	38,900	2,170
2022-11-21	2,098	2,125	2,098	2,125	24,100	2,125
2022-11-18	2,085	2,108	2,074	2,098	46,900	2,098
2022-11-17	2,050	2,085	2,050	2,085	21,200	2,085
2022-11-16	2,035	2,064	2,035	2,049	28,000	2,049
2022-11-15	2,028	2,052	2,028	2,042	30,900	2,042
2022-11-14	2,020	2,031	1,998	2,013	27,200	2,013
2022-11-11	2,139	2,149	2,002	2,031	58,300	2,031
2022-11-10	2,088	2,163	2,058	2,089	118,500	2,089
2022-11-09	2,100	2,105	2,081	2,088	24,000	2,088
2022-11-08	2,070	2,098	2,063	2,082	24,100	2,082
2022-11-07	2,084	2,105	2,060	2,069	37,800	2,069
2022-11-04	2,065	2,086	2,065	2,071	42,800	2,071
2022-11-02	2,088	2,110	2,067	2,084	76,800	2,084
2022-11-01	2,072	2,114	2,072	2,080	30,000	2,080
2022-10-31	2,094	2,132	2,070	2,083	42,600	2,083
2022-10-28	2,106	2,143	2,056	2,079	100,000	2,079
2022-10-27	2,124	2,149	2,122	2,139	21,800	2,139
2022-10-26	2,136	2,140	2,122	2,130	29,000	2,130
2022-10-25	2,113	2,130	2,109	2,118	25,000	2,118
2022-10-24	2,104	2,122	2,080	2,084	22,000	2,084
2022-10-21	2,067	2,083	2,052	2,063	19,400	2,063
2022-10-20	2,091	2,099	2,081	2,088	20,700	2,088
2022-10-19	2,076	2,105	2,076	2,091	20,300	2,091
2022-10-18	2,053	2,095	2,053	2,079	23,500	2,079
2022-10-17	2,027	2,066	2,027	2,049	24,000	2,049
2022-10-14	2,040	2,090	2,038	2,054	29,800	2,054
2022-10-13	1,997	2,056	1,997	2,023	32,800	2,023
2022-10-12	1,995	2,026	1,990	2,018	22,000	2,018
2022-10-11	2,023	2,032	1,989	1,995	41,100	1,995
2022-10-07	2,054	2,085	2,049	2,064	28,600	2,064
2022-10-06	2,061	2,100	2,060	2,086	43,400	2,086
2022-10-05	2,051	2,091	2,051	2,060	32,100	2,060
2022-10-04	2,020	2,071	2,020	2,041	42,900	2,041
2022-10-03	1,946	1,981	1,946	1,980	26,400	1,980
2022-09-30	2,020	2,023	1,970	1,973	21,500	1,973
2022-09-29	2,009	2,026	1,994	2,020	21,900	2,020
2022-09-28	1,992	2,009	1,978	2,004	23,600	2,004
2022-09-27	2,038	2,047	1,994	1,994	20,200	1,994
2022-09-26	2,108	2,108	2,023	2,038	35,900	2,038
2022-09-22	2,118	2,133	2,104	2,122	25,700	2,122
2022-09-21	2,168	2,175	2,127	2,128	27,800	2,128
2022-09-20	2,152	2,181	2,152	2,168	24,800	2,168
2022-09-16	2,133	2,158	2,127	2,136	25,600	2,136
2022-09-15	2,135	2,144	2,120	2,133	19,800	2,133
2022-09-14	2,138	2,147	2,121	2,124	27,800	2,124
2022-09-13	2,160	2,166	2,146	2,165	17,600	2,165
2022-09-12	2,165	2,185	2,157	2,164	22,500	2,164
2022-09-09	2,155	2,169	2,124	2,150	35,000	2,150
2022-09-08	2,123	2,158	2,123	2,155	34,100	2,155
2022-09-07	2,116	2,121	2,095	2,111	20,800	2,111
2022-09-06	2,111	2,148	2,097	2,116	41,200	2,116
2022-09-05	2,081	2,102	2,074	2,096	21,100	2,096
2022-09-02	2,108	2,113	2,093	2,109	23,400	2,109
2022-09-01	2,127	2,127	2,089	2,093	35,400	2,093
2022-08-31	2,138	2,149	2,125	2,128	19,300	2,128
2022-08-30	2,109	2,140	2,103	2,139	19,400	2,139
2022-08-29	2,104	2,127	2,068	2,109	30,900	2,109
2022-08-26	2,176	2,188	2,136	2,136	34,900	2,136
2022-08-25	2,144	2,171	2,140	2,154	28,200	2,154
2022-08-24	2,121	2,139	2,121	2,131	21,600	2,131
2022-08-23	2,104	2,115	2,096	2,108	17,300	2,108
2022-08-22	2,091	2,119	2,088	2,116	21,600	2,116
2022-08-19	2,084	2,122	2,084	2,097	21,700	2,097
2022-08-18	2,072	2,083	2,070	2,080	13,200	2,080
2022-08-17	2,060	2,084	2,060	2,072	26,800	2,072
2022-08-16	2,060	2,070	2,052	2,057	19,800	2,057
2022-08-15	2,077	2,077	2,044	2,044	25,800	2,044
2022-08-12	2,020	2,084	2,020	2,057	47,700	2,057
2022-08-10	2,096	2,110	2,007	2,008	54,900	2,008
2022-08-09	2,064	2,137	2,001	2,098	116,400	2,098
2022-08-08	2,070	2,086	2,054	2,076	21,700	2,076
2022-08-05	2,043	2,078	2,039	2,073	29,000	2,073
2022-08-04	2,045	2,048	2,025	2,043	22,500	2,043
2022-08-03	2,051	2,051	2,020	2,036	19,300	2,036
2022-08-02	2,053	2,061	2,022	2,037	28,200	2,037
2022-08-01	2,037	2,066	2,033	2,066	36,100	2,066
2022-07-29	2,076	2,076	2,036	2,037	34,000	2,037
2022-07-28	2,088	2,093	2,046	2,086	34,800	2,086
2022-07-27	2,112	2,117	2,093	2,097	28,600	2,097
2022-07-26	2,119	2,155	2,119	2,138	41,600	2,138
2022-07-25	2,098	2,119	2,097	2,108	41,500	2,108
2022-07-22	2,100	2,100	2,078	2,085	27,400	2,085
2022-07-21	2,084	2,106	2,081	2,103	31,100	2,103
2022-07-20	2,079	2,092	2,070	2,084	31,500	2,084
2022-07-19	2,036	2,058	2,036	2,056	21,300	2,056
2022-07-15	2,028	2,050	2,026	2,035	34,900	2,035
2022-07-14	2,028	2,028	1,997	2,009	29,700	2,009
2022-07-13	2,031	2,064	2,031	2,035	23,300	2,035
2022-07-12	2,063	2,064	2,016	2,018	25,900	2,018
2022-07-11	2,009	2,066	2,009	2,052	35,000	2,052
2022-07-08	2,017	2,049	2,003	2,006	49,900	2,006
2022-07-07	1,995	2,027	1,992	2,016	37,400	2,016
2022-07-06	1,982	2,000	1,968	1,983	35,200	1,983
2022-07-05	1,985	2,012	1,976	1,982	53,600	1,982
2022-07-04	1,963	1,988	1,963	1,981	30,500	1,981
2022-07-01	1,942	1,972	1,940	1,952	34,000	1,952
2022-06-30	1,953	1,955	1,925	1,942	26,300	1,942
2022-06-29	1,941	1,964	1,930	1,953	128,800	1,953
2022-06-28	1,942	1,982	1,942	1,977	31,300	1,977
2022-06-27	1,965	1,971	1,923	1,950	25,800	1,950
2022-06-24	1,999	1,999	1,935	1,942	31,500	1,942
2022-06-23	2,009	2,018	1,986	1,994	26,300	1,994
2022-06-22	2,004	2,011	1,993	2,009	23,000	2,009
2022-06-21	1,989	2,012	1,979	2,002	34,700	2,002
2022-06-20	2,011	2,016	1,965	1,980	31,100	1,980
2022-06-17	1,988	2,000	1,980	1,986	33,500	1,986
2022-06-16	2,014	2,049	2,012	2,018	27,900	2,018
2022-06-15	1,992	2,028	1,988	1,988	29,300	1,988
2022-06-14	2,005	2,015	1,990	2,010	30,100	2,010
2022-06-13	2,002	2,035	1,997	2,027	25,200	2,027
2022-06-10	2,083	2,083	2,042	2,042	47,600	2,042
2022-06-09	2,081	2,090	2,067	2,071	40,000	2,071
2022-06-08	2,078	2,110	2,075	2,081	55,600	2,081
2022-06-07	2,043	2,077	2,039	2,054	44,400	2,054
2022-06-06	2,015	2,035	2,012	2,020	46,400	2,020
2022-06-03	2,000	2,037	2,000	2,013	60,600	2,013
2022-06-02	1,985	1,998	1,974	1,990	36,400	1,990
2022-06-01	1,937	1,984	1,937	1,978	65,800	1,978
2022-05-31	1,926	1,948	1,926	1,929	33,700	1,929
2022-05-30	1,908	1,935	1,901	1,919	108,900	1,919
2022-05-27	1,900	1,917	1,892	1,908	34,200	1,908
2022-05-26	1,890	1,912	1,884	1,900	36,400	1,900
2022-05-25	1,889	1,906	1,880	1,880	40,300	1,880
2022-05-24	1,872	1,899	1,868	1,870	29,900	1,870
2022-05-23	1,882	1,909	1,869	1,895	44,200	1,895
2022-05-20	1,863	1,883	1,854	1,876	32,500	1,876
2022-05-19	1,844	1,866	1,826	1,858	34,100	1,858
2022-05-18	1,870	1,889	1,862	1,876	25,900	1,876
2022-05-17	1,844	1,878	1,837	1,870	43,600	1,870
2022-05-16	1,860	1,865	1,836	1,844	36,500	1,844
2022-05-13	1,851	1,874	1,837	1,860	60,200	1,860
2022-05-12	1,799	1,952	1,783	1,850	208,100	1,850
2022-05-11	1,835	1,835	1,797	1,799	25,100	1,799
2022-05-10	1,824	1,852	1,814	1,839	47,200	1,839
2022-05-09	1,857	1,857	1,831	1,831	29,800	1,831
2022-05-06	1,833	1,872	1,823	1,854	73,500	1,854
2022-05-02	1,764	1,824	1,764	1,802	54,000	1,802
2022-04-28	1,749	1,786	1,742	1,786	111,900	1,786
2022-04-27	1,705	1,711	1,653	1,653	140,000	1,653
2022-04-26	1,724	1,747	1,720	1,734	37,100	1,734
2022-04-25	1,707	1,717	1,701	1,707	19,600	1,707
2022-04-22	1,726	1,733	1,709	1,724	24,400	1,724
2022-04-21	1,731	1,743	1,723	1,742	18,200	1,742
2022-04-20	1,709	1,733	1,704	1,731	26,700	1,731
2022-04-19	1,713	1,717	1,700	1,700	13,900	1,700
2022-04-18	1,691	1,712	1,681	1,702	24,400	1,702
2022-04-15	1,725	1,725	1,704	1,704	16,200	1,704
2022-04-14	1,720	1,733	1,716	1,725	18,900	1,725
2022-04-13	1,676	1,727	1,676	1,720	36,000	1,720
2022-04-12	1,693	1,705	1,675	1,677	48,700	1,677
2022-04-11	1,702	1,712	1,693	1,702	32,200	1,702
2022-04-08	1,720	1,722	1,694	1,700	59,200	1,700
2022-04-07	1,740	1,740	1,704	1,712	52,200	1,712
2022-04-06	1,767	1,769	1,744	1,744	47,600	1,744
2022-04-05	1,780	1,788	1,767	1,767	33,600	1,767
2022-04-04	1,764	1,790	1,764	1,775	19,900	1,775
2022-04-01	1,754	1,768	1,741	1,758	28,700	1,758
2022-03-31	1,788	1,800	1,757	1,757	39,100	1,757
2022-03-30	1,799	1,799	1,763	1,788	92,700	1,788
2022-03-29	1,845	1,845	1,827	1,844	41,300	1,844
2022-03-28	1,843	1,853	1,833	1,848	33,300	1,848
2022-03-25	1,868	1,868	1,840	1,843	24,200	1,843
2022-03-24	1,819	1,843	1,813	1,843	22,200	1,843
2022-03-23	1,826	1,853	1,817	1,842	33,800	1,842
2022-03-22	1,828	1,829	1,807	1,820	46,200	1,820
2022-03-18	1,807	1,833	1,801	1,805	161,800	1,805
2022-03-17	1,807	1,828	1,800	1,828	43,000	1,828
2022-03-16	1,787	1,800	1,777	1,792	58,400	1,792
2022-03-15	1,795	1,811	1,777	1,802	34,500	1,802
2022-03-14	1,779	1,790	1,769	1,776	33,600	1,776
2022-03-11	1,762	1,785	1,761	1,765	37,500	1,765
2022-03-10	1,771	1,822	1,771	1,814	32,600	1,814
2022-03-09	1,751	1,774	1,740	1,748	25,200	1,748
2022-03-08	1,785	1,787	1,738	1,751	42,900	1,751
2022-03-07	1,825	1,825	1,793	1,809	42,300	1,809
2022-03-04	1,859	1,874	1,845	1,845	23,700	1,845
2022-03-03	1,866	1,895	1,866	1,879	15,700	1,879
2022-03-02	1,875	1,897	1,860	1,860	31,100	1,860
2022-03-01	1,935	1,935	1,900	1,903	23,300	1,903
2022-02-28	1,891	1,919	1,879	1,909	23,000	1,909
2022-02-25	1,924	1,924	1,873	1,881	16,800	1,881
2022-02-24	1,865	1,903	1,856	1,903	25,800	1,903
2022-02-22	1,910	1,910	1,881	1,881	26,200	1,881
2022-02-21	1,920	1,930	1,911	1,911	8,100	1,911
2022-02-18	1,915	1,943	1,915	1,928	11,800	1,928
2022-02-17	1,972	1,972	1,929	1,944	16,500	1,944
2022-02-16	1,969	1,974	1,958	1,970	12,200	1,970
2022-02-15	1,951	1,969	1,944	1,953	13,400	1,953
2022-02-14	1,937	1,957	1,930	1,936	17,900	1,936
2022-02-10	1,964	1,971	1,941	1,971	17,100	1,971
2022-02-09	1,950	1,965	1,936	1,950	19,400	1,950
2022-02-08	1,939	1,980	1,919	1,946	56,900	1,946
2022-02-07	1,911	1,932	1,890	1,917	17,500	1,917
2022-02-04	1,921	1,921	1,893	1,911	14,000	1,911
2022-02-03	1,909	1,934	1,901	1,905	15,800	1,905
2022-02-02	1,889	1,919	1,888	1,910	25,700	1,910
2022-02-01	1,868	1,882	1,861	1,870	13,100	1,870
2022-01-31	1,873	1,882	1,851	1,868	13,700	1,868
2022-01-28	1,836	1,874	1,836	1,872	20,600	1,872
2022-01-27	1,848	1,865	1,806	1,806	34,100	1,806
2022-01-26	1,879	1,879	1,848	1,848	12,200	1,848
2022-01-25	1,911	1,911	1,863	1,879	18,300	1,879
2022-01-24	1,867	1,898	1,851	1,893	26,300	1,893
2022-01-21	1,842	1,858	1,835	1,855	16,000	1,855
2022-01-20	1,843	1,870	1,841	1,849	19,700	1,849
2022-01-19	1,853	1,880	1,835	1,843	38,300	1,843
2022-01-18	1,907	1,921	1,886	1,892	15,500	1,892
2022-01-17	1,941	1,942	1,900	1,907	14,000	1,907
2022-01-14	1,907	1,926	1,893	1,920	21,900	1,920
2022-01-13	1,926	1,939	1,907	1,907	13,300	1,907
2022-01-12	1,921	1,955	1,921	1,944	22,800	1,944
2022-01-11	1,915	1,934	1,905	1,929	15,000	1,929
2022-01-07	1,937	1,966	1,923	1,926	18,500	1,926
2022-01-06	1,967	1,976	1,927	1,927	20,300	1,927
2022-01-05	1,986	2,010	1,985	1,990	23,600	1,990
2022-01-04	1,973	1,994	1,941	1,988	16,700	1,988

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3106 クラボウ の時系列データ [2022年度]

3106 クラボウの時系列データ [2022年度]