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
2022-12-302,1852,2022,1662,16610,7002,166
2022-12-292,1422,1682,1362,16821,7002,168
2022-12-282,1492,1642,1352,16012,5002,160
2022-12-272,1432,1612,1392,1588,4002,158
2022-12-262,1182,1442,1182,13710,0002,137
2022-12-232,1362,1452,1102,12723,4002,127
2022-12-222,1202,1462,1142,13225,2002,132
2022-12-212,1472,1632,1222,12232,3002,122
2022-12-202,1922,2212,1512,17027,2002,170
2022-12-192,1832,2132,1832,18513,0002,185
2022-12-162,2352,2442,2012,20538,4002,205
2022-12-152,2332,2452,2242,24521,3002,245
2022-12-142,2192,2262,1972,20625,9002,206
2022-12-132,2182,2332,2152,21915,0002,219
2022-12-122,1852,2072,1852,20414,8002,204
2022-12-092,1992,2202,1862,20342,1002,203
2022-12-082,1862,1862,1602,18233,5002,182
2022-12-072,1542,1982,1542,19034,3002,190
2022-12-062,1302,1592,1262,15419,8002,154
2022-12-052,1502,1552,1102,14434,3002,144
2022-12-022,1742,1742,1412,14832,8002,148
2022-12-012,1852,2072,1802,18626,4002,186
2022-11-302,1942,2112,1762,17929,7002,179
2022-11-292,1962,2142,1672,19530,3002,195
2022-11-282,2132,2332,1852,21834,8002,218
2022-11-252,1902,2152,1742,20333,9002,203
2022-11-242,1692,1862,1612,17948,6002,179
2022-11-222,1252,1752,1212,17038,9002,170
2022-11-212,0982,1252,0982,12524,1002,125
2022-11-182,0852,1082,0742,09846,9002,098
2022-11-172,0502,0852,0502,08521,2002,085
2022-11-162,0352,0642,0352,04928,0002,049
2022-11-152,0282,0522,0282,04230,9002,042
2022-11-142,0202,0311,9982,01327,2002,013
2022-11-112,1392,1492,0022,03158,3002,031
2022-11-102,0882,1632,0582,089118,5002,089
2022-11-092,1002,1052,0812,08824,0002,088
2022-11-082,0702,0982,0632,08224,1002,082
2022-11-072,0842,1052,0602,06937,8002,069
2022-11-042,0652,0862,0652,07142,8002,071
2022-11-022,0882,1102,0672,08476,8002,084
2022-11-012,0722,1142,0722,08030,0002,080
2022-10-312,0942,1322,0702,08342,6002,083
2022-10-282,1062,1432,0562,079100,0002,079
2022-10-272,1242,1492,1222,13921,8002,139
2022-10-262,1362,1402,1222,13029,0002,130
2022-10-252,1132,1302,1092,11825,0002,118
2022-10-242,1042,1222,0802,08422,0002,084
2022-10-212,0672,0832,0522,06319,4002,063
2022-10-202,0912,0992,0812,08820,7002,088
2022-10-192,0762,1052,0762,09120,3002,091
2022-10-182,0532,0952,0532,07923,5002,079
2022-10-172,0272,0662,0272,04924,0002,049
2022-10-142,0402,0902,0382,05429,8002,054
2022-10-131,9972,0561,9972,02332,8002,023
2022-10-121,9952,0261,9902,01822,0002,018
2022-10-112,0232,0321,9891,99541,1001,995
2022-10-072,0542,0852,0492,06428,6002,064
2022-10-062,0612,1002,0602,08643,4002,086
2022-10-052,0512,0912,0512,06032,1002,060
2022-10-042,0202,0712,0202,04142,9002,041
2022-10-031,9461,9811,9461,98026,4001,980
2022-09-302,0202,0231,9701,97321,5001,973
2022-09-292,0092,0261,9942,02021,9002,020
2022-09-281,9922,0091,9782,00423,6002,004
2022-09-272,0382,0471,9941,99420,2001,994
2022-09-262,1082,1082,0232,03835,9002,038
2022-09-222,1182,1332,1042,12225,7002,122
2022-09-212,1682,1752,1272,12827,8002,128
2022-09-202,1522,1812,1522,16824,8002,168
2022-09-162,1332,1582,1272,13625,6002,136
2022-09-152,1352,1442,1202,13319,8002,133
2022-09-142,1382,1472,1212,12427,8002,124
2022-09-132,1602,1662,1462,16517,6002,165
2022-09-122,1652,1852,1572,16422,5002,164
2022-09-092,1552,1692,1242,15035,0002,150
2022-09-082,1232,1582,1232,15534,1002,155
2022-09-072,1162,1212,0952,11120,8002,111
2022-09-062,1112,1482,0972,11641,2002,116
2022-09-052,0812,1022,0742,09621,1002,096
2022-09-022,1082,1132,0932,10923,4002,109
2022-09-012,1272,1272,0892,09335,4002,093
2022-08-312,1382,1492,1252,12819,3002,128
2022-08-302,1092,1402,1032,13919,4002,139
2022-08-292,1042,1272,0682,10930,9002,109
2022-08-262,1762,1882,1362,13634,9002,136
2022-08-252,1442,1712,1402,15428,2002,154
2022-08-242,1212,1392,1212,13121,6002,131
2022-08-232,1042,1152,0962,10817,3002,108
2022-08-222,0912,1192,0882,11621,6002,116
2022-08-192,0842,1222,0842,09721,7002,097
2022-08-182,0722,0832,0702,08013,2002,080
2022-08-172,0602,0842,0602,07226,8002,072
2022-08-162,0602,0702,0522,05719,8002,057
2022-08-152,0772,0772,0442,04425,8002,044
2022-08-122,0202,0842,0202,05747,7002,057
2022-08-102,0962,1102,0072,00854,9002,008
2022-08-092,0642,1372,0012,098116,4002,098
2022-08-082,0702,0862,0542,07621,7002,076
2022-08-052,0432,0782,0392,07329,0002,073
2022-08-042,0452,0482,0252,04322,5002,043
2022-08-032,0512,0512,0202,03619,3002,036
2022-08-022,0532,0612,0222,03728,2002,037
2022-08-012,0372,0662,0332,06636,1002,066
2022-07-292,0762,0762,0362,03734,0002,037
2022-07-282,0882,0932,0462,08634,8002,086
2022-07-272,1122,1172,0932,09728,6002,097
2022-07-262,1192,1552,1192,13841,6002,138
2022-07-252,0982,1192,0972,10841,5002,108
2022-07-222,1002,1002,0782,08527,4002,085
2022-07-212,0842,1062,0812,10331,1002,103
2022-07-202,0792,0922,0702,08431,5002,084
2022-07-192,0362,0582,0362,05621,3002,056
2022-07-152,0282,0502,0262,03534,9002,035
2022-07-142,0282,0281,9972,00929,7002,009
2022-07-132,0312,0642,0312,03523,3002,035
2022-07-122,0632,0642,0162,01825,9002,018
2022-07-112,0092,0662,0092,05235,0002,052
2022-07-082,0172,0492,0032,00649,9002,006
2022-07-071,9952,0271,9922,01637,4002,016
2022-07-061,9822,0001,9681,98335,2001,983
2022-07-051,9852,0121,9761,98253,6001,982
2022-07-041,9631,9881,9631,98130,5001,981
2022-07-011,9421,9721,9401,95234,0001,952
2022-06-301,9531,9551,9251,94226,3001,942
2022-06-291,9411,9641,9301,953128,8001,953
2022-06-281,9421,9821,9421,97731,3001,977
2022-06-271,9651,9711,9231,95025,8001,950
2022-06-241,9991,9991,9351,94231,5001,942
2022-06-232,0092,0181,9861,99426,3001,994
2022-06-222,0042,0111,9932,00923,0002,009
2022-06-211,9892,0121,9792,00234,7002,002
2022-06-202,0112,0161,9651,98031,1001,980
2022-06-171,9882,0001,9801,98633,5001,986
2022-06-162,0142,0492,0122,01827,9002,018
2022-06-151,9922,0281,9881,98829,3001,988
2022-06-142,0052,0151,9902,01030,1002,010
2022-06-132,0022,0351,9972,02725,2002,027
2022-06-102,0832,0832,0422,04247,6002,042
2022-06-092,0812,0902,0672,07140,0002,071
2022-06-082,0782,1102,0752,08155,6002,081
2022-06-072,0432,0772,0392,05444,4002,054
2022-06-062,0152,0352,0122,02046,4002,020
2022-06-032,0002,0372,0002,01360,6002,013
2022-06-021,9851,9981,9741,99036,4001,990
2022-06-011,9371,9841,9371,97865,8001,978
2022-05-311,9261,9481,9261,92933,7001,929
2022-05-301,9081,9351,9011,919108,9001,919
2022-05-271,9001,9171,8921,90834,2001,908
2022-05-261,8901,9121,8841,90036,4001,900
2022-05-251,8891,9061,8801,88040,3001,880
2022-05-241,8721,8991,8681,87029,9001,870
2022-05-231,8821,9091,8691,89544,2001,895
2022-05-201,8631,8831,8541,87632,5001,876
2022-05-191,8441,8661,8261,85834,1001,858
2022-05-181,8701,8891,8621,87625,9001,876
2022-05-171,8441,8781,8371,87043,6001,870
2022-05-161,8601,8651,8361,84436,5001,844
2022-05-131,8511,8741,8371,86060,2001,860
2022-05-121,7991,9521,7831,850208,1001,850
2022-05-111,8351,8351,7971,79925,1001,799
2022-05-101,8241,8521,8141,83947,2001,839
2022-05-091,8571,8571,8311,83129,8001,831
2022-05-061,8331,8721,8231,85473,5001,854
2022-05-021,7641,8241,7641,80254,0001,802
2022-04-281,7491,7861,7421,786111,9001,786
2022-04-271,7051,7111,6531,653140,0001,653
2022-04-261,7241,7471,7201,73437,1001,734
2022-04-251,7071,7171,7011,70719,6001,707
2022-04-221,7261,7331,7091,72424,4001,724
2022-04-211,7311,7431,7231,74218,2001,742
2022-04-201,7091,7331,7041,73126,7001,731
2022-04-191,7131,7171,7001,70013,9001,700
2022-04-181,6911,7121,6811,70224,4001,702
2022-04-151,7251,7251,7041,70416,2001,704
2022-04-141,7201,7331,7161,72518,9001,725
2022-04-131,6761,7271,6761,72036,0001,720
2022-04-121,6931,7051,6751,67748,7001,677
2022-04-111,7021,7121,6931,70232,2001,702
2022-04-081,7201,7221,6941,70059,2001,700
2022-04-071,7401,7401,7041,71252,2001,712
2022-04-061,7671,7691,7441,74447,6001,744
2022-04-051,7801,7881,7671,76733,6001,767
2022-04-041,7641,7901,7641,77519,9001,775
2022-04-011,7541,7681,7411,75828,7001,758
2022-03-311,7881,8001,7571,75739,1001,757
2022-03-301,7991,7991,7631,78892,7001,788
2022-03-291,8451,8451,8271,84441,3001,844
2022-03-281,8431,8531,8331,84833,3001,848
2022-03-251,8681,8681,8401,84324,2001,843
2022-03-241,8191,8431,8131,84322,2001,843
2022-03-231,8261,8531,8171,84233,8001,842
2022-03-221,8281,8291,8071,82046,2001,820
2022-03-181,8071,8331,8011,805161,8001,805
2022-03-171,8071,8281,8001,82843,0001,828
2022-03-161,7871,8001,7771,79258,4001,792
2022-03-151,7951,8111,7771,80234,5001,802
2022-03-141,7791,7901,7691,77633,6001,776
2022-03-111,7621,7851,7611,76537,5001,765
2022-03-101,7711,8221,7711,81432,6001,814
2022-03-091,7511,7741,7401,74825,2001,748
2022-03-081,7851,7871,7381,75142,9001,751
2022-03-071,8251,8251,7931,80942,3001,809
2022-03-041,8591,8741,8451,84523,7001,845
2022-03-031,8661,8951,8661,87915,7001,879
2022-03-021,8751,8971,8601,86031,1001,860
2022-03-011,9351,9351,9001,90323,3001,903
2022-02-281,8911,9191,8791,90923,0001,909
2022-02-251,9241,9241,8731,88116,8001,881
2022-02-241,8651,9031,8561,90325,8001,903
2022-02-221,9101,9101,8811,88126,2001,881
2022-02-211,9201,9301,9111,9118,1001,911
2022-02-181,9151,9431,9151,92811,8001,928
2022-02-171,9721,9721,9291,94416,5001,944
2022-02-161,9691,9741,9581,97012,2001,970
2022-02-151,9511,9691,9441,95313,4001,953
2022-02-141,9371,9571,9301,93617,9001,936
2022-02-101,9641,9711,9411,97117,1001,971
2022-02-091,9501,9651,9361,95019,4001,950
2022-02-081,9391,9801,9191,94656,9001,946
2022-02-071,9111,9321,8901,91717,5001,917
2022-02-041,9211,9211,8931,91114,0001,911
2022-02-031,9091,9341,9011,90515,8001,905
2022-02-021,8891,9191,8881,91025,7001,910
2022-02-011,8681,8821,8611,87013,1001,870
2022-01-311,8731,8821,8511,86813,7001,868
2022-01-281,8361,8741,8361,87220,6001,872
2022-01-271,8481,8651,8061,80634,1001,806
2022-01-261,8791,8791,8481,84812,2001,848
2022-01-251,9111,9111,8631,87918,3001,879
2022-01-241,8671,8981,8511,89326,3001,893
2022-01-211,8421,8581,8351,85516,0001,855
2022-01-201,8431,8701,8411,84919,7001,849
2022-01-191,8531,8801,8351,84338,3001,843
2022-01-181,9071,9211,8861,89215,5001,892
2022-01-171,9411,9421,9001,90714,0001,907
2022-01-141,9071,9261,8931,92021,9001,920
2022-01-131,9261,9391,9071,90713,3001,907
2022-01-121,9211,9551,9211,94422,8001,944
2022-01-111,9151,9341,9051,92915,0001,929
2022-01-071,9371,9661,9231,92618,5001,926
2022-01-061,9671,9761,9271,92720,3001,927
2022-01-051,9862,0101,9851,99023,6001,990
2022-01-041,9731,9941,9411,98816,7001,988

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