3106 クラボウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,840	2,909	2,840	2,892	51,700	2,892
2023-12-28	2,730	2,849	2,718	2,846	76,500	2,846
2023-12-27	2,716	2,730	2,696	2,730	40,100	2,730
2023-12-26	2,675	2,717	2,670	2,716	33,300	2,716
2023-12-25	2,750	2,757	2,678	2,685	34,500	2,685
2023-12-22	2,699	2,744	2,677	2,744	59,700	2,744
2023-12-21	2,670	2,718	2,656	2,685	122,100	2,685
2023-12-20	2,700	2,733	2,643	2,706	343,800	2,706
2023-12-19	2,447	2,451	2,396	2,429	13,400	2,429
2023-12-18	2,469	2,469	2,392	2,420	19,500	2,420
2023-12-15	2,441	2,474	2,426	2,469	22,200	2,469
2023-12-14	2,431	2,446	2,390	2,416	21,300	2,416
2023-12-13	2,391	2,437	2,388	2,422	16,500	2,422
2023-12-12	2,448	2,448	2,386	2,402	22,800	2,402
2023-12-11	2,407	2,431	2,407	2,427	13,800	2,427
2023-12-08	2,451	2,466	2,400	2,414	25,800	2,414
2023-12-07	2,496	2,499	2,457	2,476	11,600	2,476
2023-12-06	2,426	2,524	2,426	2,514	27,500	2,514
2023-12-05	2,454	2,474	2,423	2,426	24,900	2,426
2023-12-04	2,522	2,522	2,484	2,487	18,200	2,487
2023-12-01	2,565	2,573	2,524	2,524	13,200	2,524
2023-11-30	2,555	2,578	2,530	2,557	26,300	2,557
2023-11-29	2,527	2,581	2,527	2,569	19,000	2,569
2023-11-28	2,579	2,579	2,523	2,544	14,100	2,544
2023-11-27	2,600	2,618	2,577	2,579	19,800	2,579
2023-11-24	2,563	2,579	2,534	2,575	20,000	2,575
2023-11-22	2,503	2,554	2,496	2,533	14,500	2,533
2023-11-21	2,485	2,529	2,485	2,517	12,900	2,517
2023-11-20	2,568	2,568	2,485	2,485	21,700	2,485
2023-11-17	2,497	2,549	2,472	2,549	42,800	2,549
2023-11-16	2,455	2,488	2,450	2,487	42,200	2,487
2023-11-15	2,447	2,489	2,447	2,479	29,200	2,479
2023-11-14	2,427	2,455	2,414	2,443	20,300	2,443
2023-11-13	2,399	2,434	2,393	2,434	52,300	2,434
2023-11-10	2,423	2,473	2,365	2,407	63,600	2,407
2023-11-09	2,275	2,474	2,221	2,419	190,800	2,419
2023-11-08	2,353	2,353	2,251	2,275	91,700	2,275
2023-11-07	2,344	2,362	2,319	2,328	24,800	2,328
2023-11-06	2,333	2,350	2,306	2,344	30,600	2,344
2023-11-02	2,306	2,306	2,264	2,291	25,600	2,291
2023-11-01	2,268	2,290	2,257	2,281	30,000	2,281
2023-10-31	2,212	2,245	2,211	2,244	26,400	2,244
2023-10-30	2,265	2,286	2,206	2,220	26,600	2,220
2023-10-27	2,295	2,314	2,294	2,312	15,100	2,312
2023-10-26	2,284	2,296	2,255	2,260	11,300	2,260
2023-10-25	2,291	2,300	2,273	2,278	10,900	2,278
2023-10-24	2,271	2,272	2,225	2,255	21,100	2,255
2023-10-23	2,290	2,297	2,263	2,263	13,400	2,263
2023-10-20	2,309	2,309	2,286	2,291	9,700	2,291
2023-10-19	2,299	2,320	2,297	2,310	20,100	2,310
2023-10-18	2,318	2,320	2,272	2,304	24,800	2,304
2023-10-17	2,279	2,306	2,264	2,293	23,800	2,293
2023-10-16	2,290	2,302	2,250	2,258	25,100	2,258
2023-10-13	2,358	2,370	2,278	2,291	46,600	2,291
2023-10-12	2,355	2,363	2,309	2,363	33,200	2,363
2023-10-11	2,393	2,400	2,362	2,367	23,100	2,367
2023-10-10	2,382	2,439	2,382	2,418	34,400	2,418
2023-10-06	2,374	2,401	2,361	2,382	14,900	2,382
2023-10-05	2,322	2,373	2,322	2,366	17,400	2,366
2023-10-04	2,378	2,379	2,322	2,322	31,100	2,322
2023-10-03	2,449	2,449	2,386	2,394	17,700	2,394
2023-10-02	2,440	2,484	2,431	2,445	22,500	2,445
2023-09-29	2,469	2,469	2,433	2,440	34,300	2,440
2023-09-28	2,462	2,480	2,453	2,469	23,900	2,469
2023-09-27	2,479	2,524	2,438	2,511	34,600	2,511
2023-09-26	2,514	2,517	2,468	2,479	18,100	2,479
2023-09-25	2,505	2,536	2,499	2,512	13,000	2,512
2023-09-22	2,500	2,517	2,468	2,498	19,300	2,498
2023-09-21	2,525	2,558	2,506	2,519	13,700	2,519
2023-09-20	2,572	2,576	2,530	2,531	23,900	2,531
2023-09-19	2,511	2,580	2,503	2,572	18,400	2,572
2023-09-15	2,535	2,535	2,514	2,522	19,600	2,522
2023-09-14	2,449	2,513	2,449	2,511	31,200	2,511
2023-09-13	2,444	2,445	2,427	2,439	18,100	2,439
2023-09-12	2,423	2,450	2,420	2,444	7,800	2,444
2023-09-11	2,412	2,439	2,412	2,429	10,900	2,429
2023-09-08	2,415	2,428	2,387	2,412	35,900	2,412
2023-09-07	2,415	2,440	2,401	2,413	23,700	2,413
2023-09-06	2,413	2,428	2,401	2,410	25,000	2,410
2023-09-05	2,386	2,413	2,369	2,413	25,700	2,413
2023-09-04	2,351	2,387	2,351	2,387	22,500	2,387
2023-09-01	2,338	2,356	2,321	2,351	20,100	2,351
2023-08-31	2,308	2,349	2,308	2,338	16,500	2,338
2023-08-30	2,328	2,329	2,312	2,316	15,100	2,316
2023-08-29	2,325	2,327	2,310	2,317	19,700	2,317
2023-08-28	2,303	2,326	2,284	2,324	21,500	2,324
2023-08-25	2,273	2,294	2,270	2,279	22,000	2,279
2023-08-24	2,261	2,287	2,253	2,279	17,800	2,279
2023-08-23	2,205	2,265	2,202	2,260	18,400	2,260
2023-08-22	2,197	2,209	2,175	2,203	14,400	2,203
2023-08-21	2,147	2,180	2,145	2,169	12,000	2,169
2023-08-18	2,174	2,174	2,140	2,147	18,500	2,147
2023-08-17	2,226	2,226	2,155	2,189	16,900	2,189
2023-08-16	2,250	2,250	2,218	2,218	11,600	2,218
2023-08-15	2,257	2,268	2,243	2,262	9,300	2,262
2023-08-14	2,282	2,283	2,256	2,262	16,200	2,262
2023-08-10	2,262	2,265	2,224	2,260	20,000	2,260
2023-08-09	2,295	2,295	2,182	2,271	62,000	2,271
2023-08-08	2,285	2,300	2,277	2,284	21,200	2,284
2023-08-07	2,254	2,280	2,251	2,275	22,600	2,275
2023-08-04	2,241	2,265	2,237	2,251	15,100	2,251
2023-08-03	2,288	2,308	2,248	2,255	34,100	2,255
2023-08-02	2,324	2,333	2,303	2,310	20,400	2,310
2023-08-01	2,336	2,345	2,322	2,345	13,000	2,345
2023-07-31	2,353	2,360	2,339	2,345	19,000	2,345
2023-07-28	2,338	2,340	2,297	2,332	29,300	2,332
2023-07-27	2,340	2,351	2,325	2,343	14,600	2,343
2023-07-26	2,369	2,369	2,341	2,346	16,700	2,346
2023-07-25	2,370	2,372	2,347	2,368	25,800	2,368
2023-07-24	2,343	2,349	2,330	2,343	25,100	2,343
2023-07-21	2,304	2,319	2,291	2,310	28,700	2,310
2023-07-20	2,321	2,332	2,301	2,312	18,400	2,312
2023-07-19	2,300	2,328	2,297	2,311	27,000	2,311
2023-07-18	2,256	2,284	2,256	2,282	23,000	2,282
2023-07-14	2,254	2,265	2,234	2,249	25,700	2,249
2023-07-13	2,275	2,275	2,238	2,247	19,300	2,247
2023-07-12	2,269	2,285	2,262	2,267	22,500	2,267
2023-07-11	2,286	2,299	2,262	2,262	24,900	2,262
2023-07-10	2,267	2,280	2,253	2,264	38,200	2,264
2023-07-07	2,242	2,267	2,226	2,246	27,600	2,246
2023-07-06	2,246	2,275	2,245	2,246	21,300	2,246
2023-07-05	2,253	2,275	2,245	2,262	17,700	2,262
2023-07-04	2,285	2,303	2,268	2,268	21,300	2,268
2023-07-03	2,300	2,319	2,292	2,310	20,400	2,310
2023-06-30	2,288	2,288	2,268	2,269	22,800	2,269
2023-06-29	2,290	2,310	2,281	2,290	35,700	2,290
2023-06-28	2,280	2,287	2,254	2,282	43,900	2,282
2023-06-27	2,232	2,269	2,232	2,259	42,600	2,259
2023-06-26	2,255	2,274	2,236	2,237	18,800	2,237
2023-06-23	2,276	2,284	2,239	2,248	41,500	2,248
2023-06-22	2,250	2,264	2,239	2,259	29,500	2,259
2023-06-21	2,235	2,256	2,231	2,244	23,100	2,244
2023-06-20	2,244	2,244	2,223	2,235	16,300	2,235
2023-06-19	2,237	2,245	2,224	2,241	18,100	2,241
2023-06-16	2,231	2,246	2,217	2,226	24,400	2,226
2023-06-15	2,258	2,258	2,230	2,230	26,000	2,230
2023-06-14	2,269	2,279	2,244	2,252	25,700	2,252
2023-06-13	2,257	2,269	2,248	2,248	19,900	2,248
2023-06-12	2,231	2,254	2,231	2,254	12,400	2,254
2023-06-09	2,227	2,239	2,206	2,228	28,700	2,228
2023-06-08	2,230	2,245	2,207	2,210	16,800	2,210
2023-06-07	2,243	2,273	2,210	2,210	26,300	2,210
2023-06-06	2,247	2,247	2,222	2,240	9,700	2,240
2023-06-05	2,303	2,308	2,257	2,266	23,700	2,266
2023-06-02	2,210	2,263	2,210	2,260	19,100	2,260
2023-06-01	2,191	2,230	2,191	2,203	20,900	2,203
2023-05-31	2,210	2,210	2,185	2,199	48,000	2,199
2023-05-30	2,256	2,258	2,234	2,240	18,500	2,240
2023-05-29	2,307	2,307	2,268	2,268	18,300	2,268
2023-05-26	2,310	2,310	2,262	2,269	18,800	2,269
2023-05-25	2,299	2,316	2,291	2,306	13,700	2,306
2023-05-24	2,282	2,314	2,282	2,297	15,500	2,297
2023-05-23	2,348	2,348	2,284	2,292	20,900	2,292
2023-05-22	2,340	2,349	2,333	2,341	13,000	2,341
2023-05-19	2,387	2,387	2,326	2,329	14,000	2,329
2023-05-18	2,366	2,387	2,339	2,380	20,000	2,380
2023-05-17	2,350	2,373	2,336	2,363	15,700	2,363
2023-05-16	2,384	2,384	2,322	2,350	25,800	2,350
2023-05-15	2,430	2,430	2,354	2,361	18,700	2,361
2023-05-12	2,382	2,436	2,376	2,407	29,500	2,407
2023-05-11	2,495	2,514	2,372	2,398	37,400	2,398
2023-05-10	2,538	2,553	2,485	2,495	18,900	2,495
2023-05-09	2,533	2,551	2,518	2,541	13,600	2,541
2023-05-08	2,498	2,525	2,498	2,510	12,300	2,510
2023-05-02	2,516	2,527	2,486	2,505	13,200	2,505
2023-05-01	2,498	2,521	2,490	2,509	14,600	2,509
2023-04-28	2,414	2,492	2,414	2,492	34,300	2,492
2023-04-27	2,453	2,462	2,432	2,453	21,800	2,453
2023-04-26	2,480	2,494	2,458	2,472	13,300	2,472
2023-04-25	2,518	2,530	2,489	2,500	17,900	2,500
2023-04-24	2,482	2,506	2,477	2,495	11,600	2,495
2023-04-21	2,453	2,504	2,444	2,486	11,800	2,486
2023-04-20	2,455	2,480	2,455	2,471	9,600	2,471
2023-04-19	2,484	2,484	2,455	2,468	12,400	2,468
2023-04-18	2,479	2,505	2,467	2,492	14,700	2,492
2023-04-17	2,486	2,486	2,450	2,470	15,500	2,470
2023-04-14	2,445	2,466	2,435	2,457	15,500	2,457
2023-04-13	2,430	2,437	2,413	2,435	12,800	2,435
2023-04-12	2,437	2,458	2,424	2,432	16,700	2,432
2023-04-11	2,427	2,444	2,427	2,437	12,100	2,437
2023-04-10	2,423	2,440	2,395	2,399	12,400	2,399
2023-04-07	2,441	2,441	2,420	2,425	14,700	2,425
2023-04-06	2,419	2,421	2,386	2,394	17,400	2,394
2023-04-05	2,497	2,497	2,441	2,443	26,900	2,443
2023-04-04	2,543	2,547	2,505	2,530	37,100	2,530
2023-04-03	2,544	2,551	2,522	2,543	22,700	2,543
2023-03-31	2,447	2,517	2,447	2,517	22,700	2,517
2023-03-30	2,440	2,457	2,420	2,447	15,200	2,447
2023-03-29	2,435	2,494	2,434	2,475	38,600	2,475
2023-03-28	2,450	2,450	2,428	2,428	12,500	2,428
2023-03-27	2,429	2,431	2,414	2,424	14,100	2,424
2023-03-24	2,410	2,412	2,384	2,398	12,800	2,398
2023-03-23	2,367	2,400	2,348	2,396	10,800	2,396
2023-03-22	2,440	2,453	2,381	2,405	18,200	2,405
2023-03-20	2,450	2,450	2,375	2,380	20,100	2,380
2023-03-17	2,472	2,472	2,424	2,451	23,900	2,451
2023-03-16	2,407	2,455	2,400	2,435	25,500	2,435
2023-03-15	2,480	2,501	2,474	2,489	18,500	2,489
2023-03-14	2,498	2,498	2,424	2,436	35,200	2,436
2023-03-13	2,588	2,588	2,507	2,548	34,200	2,548
2023-03-10	2,646	2,685	2,630	2,638	33,800	2,638
2023-03-09	2,680	2,716	2,678	2,696	29,900	2,696
2023-03-08	2,626	2,693	2,625	2,669	29,800	2,669
2023-03-07	2,603	2,645	2,602	2,626	26,300	2,626
2023-03-06	2,636	2,646	2,588	2,602	24,100	2,602
2023-03-03	2,597	2,646	2,589	2,631	37,700	2,631
2023-03-02	2,569	2,618	2,567	2,595	32,200	2,595
2023-03-01	2,553	2,586	2,536	2,578	28,000	2,578
2023-02-28	2,605	2,606	2,531	2,603	68,900	2,603
2023-02-27	2,532	2,606	2,527	2,596	32,900	2,596
2023-02-24	2,463	2,537	2,463	2,532	35,000	2,532
2023-02-22	2,477	2,481	2,435	2,445	26,600	2,445
2023-02-21	2,436	2,513	2,436	2,513	26,100	2,513
2023-02-20	2,458	2,465	2,438	2,447	15,800	2,447
2023-02-17	2,450	2,468	2,430	2,459	17,500	2,459
2023-02-16	2,415	2,485	2,414	2,478	33,700	2,478
2023-02-15	2,390	2,423	2,363	2,410	19,200	2,410
2023-02-14	2,399	2,399	2,369	2,395	12,300	2,395
2023-02-13	2,409	2,409	2,346	2,375	19,500	2,375
2023-02-10	2,288	2,411	2,288	2,410	36,100	2,410
2023-02-09	2,342	2,342	2,279	2,318	52,200	2,318
2023-02-08	2,151	2,373	2,151	2,370	86,700	2,370
2023-02-07	2,188	2,194	2,180	2,182	3,800	2,182
2023-02-06	2,168	2,183	2,142	2,171	12,200	2,171
2023-02-03	2,180	2,186	2,150	2,161	7,000	2,161
2023-02-02	2,226	2,236	2,190	2,201	11,200	2,201
2023-02-01	2,228	2,245	2,227	2,240	11,600	2,240
2023-01-31	2,224	2,235	2,210	2,222	12,900	2,222
2023-01-30	2,223	2,225	2,200	2,210	23,300	2,210
2023-01-27	2,215	2,234	2,204	2,231	11,200	2,231
2023-01-26	2,218	2,218	2,194	2,204	12,000	2,204
2023-01-25	2,196	2,211	2,182	2,205	15,600	2,205
2023-01-24	2,174	2,197	2,170	2,185	18,300	2,185
2023-01-23	2,156	2,159	2,135	2,154	14,600	2,154
2023-01-20	2,083	2,129	2,083	2,122	13,200	2,122
2023-01-19	2,098	2,116	2,095	2,095	9,700	2,095
2023-01-18	2,097	2,130	2,086	2,123	18,200	2,123
2023-01-17	2,042	2,088	2,042	2,081	16,300	2,081
2023-01-16	2,070	2,084	2,043	2,051	24,500	2,051
2023-01-13	2,091	2,112	2,073	2,078	16,100	2,078
2023-01-12	2,113	2,113	2,087	2,091	11,900	2,091
2023-01-11	2,111	2,123	2,109	2,113	9,500	2,113
2023-01-10	2,093	2,109	2,085	2,090	19,700	2,090
2023-01-06	2,084	2,098	2,078	2,081	24,000	2,081
2023-01-05	2,111	2,113	2,094	2,099	13,100	2,099
2023-01-04	2,166	2,166	2,126	2,129	17,700	2,129

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

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

3106 クラボウの時系列データ [2023年度]