クラボウ(3106)の株価時系列情報
クラボウ(3106)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 315 | 315 | 312 | 313 | 730,000 |
| 1983/12/27 | 312 | 315 | 310 | 312 | 1,404,000 |
| 1983/12/26 | 310 | 313 | 307 | 310 | 785,000 |
| 1983/12/24 | 308 | 308 | 302 | 305 | 417,000 |
| 1983/12/23 | 313 | 313 | 304 | 307 | 1,204,000 |
| 1983/12/22 | 305 | 311 | 304 | 310 | 2,285,001 |
| 1983/12/21 | 299 | 307 | 299 | 302 | 2,245,001 |
| 1983/12/20 | 295 | 300 | 294 | 299 | 739,000 |
| 1983/12/19 | 295 | 295 | 289 | 295 | 219,000 |
| 1983/12/17 | 295 | 297 | 293 | 297 | 578,000 |
| 1983/12/16 | 285 | 295 | 285 | 295 | 609,000 |
| 1983/12/15 | 290 | 290 | 284 | 284 | 620,000 |
| 1983/12/14 | 290 | 290 | 285 | 290 | 126,000 |
| 1983/12/13 | 293 | 293 | 285 | 285 | 151,000 |
| 1983/12/12 | 293 | 295 | 293 | 293 | 115,000 |
| 1983/12/09 | 297 | 297 | 290 | 293 | 214,000 |
| 1983/12/08 | 292 | 298 | 292 | 297 | 491,000 |
| 1983/12/07 | 299 | 299 | 290 | 290 | 285,000 |
| 1983/12/06 | 298 | 300 | 295 | 297 | 447,000 |
| 1983/12/05 | 298 | 299 | 293 | 296 | 443,000 |
| 1983/12/03 | 297 | 298 | 295 | 297 | 508,000 |
| 1983/12/02 | 305 | 308 | 295 | 295 | 4,804,001 |
| 1983/12/01 | 297 | 308 | 294 | 300 | 5,301,001 |
| 1983/11/30 | 297 | 298 | 292 | 292 | 871,000 |
| 1983/11/29 | 293 | 302 | 293 | 294 | 2,908,001 |
| 1983/11/28 | 290 | 292 | 288 | 292 | 734,000 |
| 1983/11/26 | 286 | 290 | 286 | 290 | 206,000 |
| 1983/11/25 | 288 | 292 | 286 | 286 | 1,326,000 |
| 1983/11/24 | 288 | 289 | 285 | 288 | 626,000 |
| 1983/11/22 | 287 | 287 | 286 | 286 | 636,000 |
| 1983/11/21 | 287 | 287 | 286 | 286 | 130,000 |
| 1983/11/19 | 286 | 288 | 285 | 286 | 239,000 |
| 1983/11/18 | 284 | 286 | 282 | 285 | 510,000 |
| 1983/11/17 | 285 | 285 | 281 | 282 | 116,000 |
| 1983/11/16 | 280 | 285 | 279 | 284 | 141,000 |
| 1983/11/15 | 278 | 279 | 277 | 278 | 352,000 |
| 1983/11/14 | 278 | 278 | 275 | 277 | 144,000 |
| 1983/11/11 | 274 | 278 | 272 | 278 | 286,000 |
| 1983/11/10 | 275 | 275 | 272 | 272 | 260,000 |
| 1983/11/09 | 282 | 283 | 272 | 272 | 305,000 |
| 1983/11/08 | 283 | 285 | 280 | 282 | 114,000 |
| 1983/11/07 | 278 | 282 | 278 | 280 | 137,000 |
| 1983/11/05 | 284 | 284 | 282 | 282 | 188,000 |
| 1983/11/04 | 288 | 288 | 282 | 284 | 408,000 |
| 1983/11/02 | 291 | 291 | 288 | 289 | 264,000 |
| 1983/11/01 | 289 | 294 | 288 | 290 | 957,000 |
| 1983/10/31 | 283 | 287 | 282 | 287 | 248,000 |
| 1983/10/29 | 285 | 285 | 281 | 281 | 149,000 |
| 1983/10/28 | 280 | 286 | 280 | 285 | 449,000 |
| 1983/10/27 | 286 | 286 | 279 | 279 | 98,000 |
| 1983/10/26 | 283 | 283 | 279 | 279 | 125,000 |
| 1983/10/25 | 283 | 283 | 282 | 282 | 38,000 |
| 1983/10/24 | 287 | 287 | 281 | 282 | 146,000 |
| 1983/10/22 | 287 | 287 | 282 | 285 | 40,000 |
| 1983/10/21 | 291 | 291 | 279 | 279 | 113,000 |
| 1983/10/20 | 279 | 288 | 279 | 288 | 279,000 |
| 1983/10/19 | 284 | 284 | 277 | 278 | 149,000 |
| 1983/10/18 | 285 | 285 | 280 | 281 | 136,000 |
| 1983/10/17 | 283 | 288 | 281 | 281 | 168,000 |
| 1983/10/15 | 278 | 282 | 278 | 281 | 77,000 |
| 1983/10/14 | 285 | 285 | 273 | 273 | 387,000 |
| 1983/10/13 | 292 | 295 | 285 | 285 | 1,641,000 |
| 1983/10/12 | 288 | 290 | 286 | 290 | 499,000 |
| 1983/10/11 | 290 | 292 | 285 | 288 | 670,000 |
| 1983/10/07 | 290 | 293 | 285 | 288 | 693,000 |
| 1983/10/06 | 289 | 294 | 285 | 294 | 1,962,000 |
| 1983/10/05 | 276 | 280 | 275 | 279 | 508,000 |
| 1983/10/04 | 276 | 279 | 274 | 274 | 569,000 |
| 1983/10/03 | 274 | 274 | 271 | 274 | 205,000 |
| 1983/10/01 | 272 | 274 | 270 | 270 | 182,000 |
| 1983/09/30 | 270 | 272 | 270 | 272 | 208,000 |
| 1983/09/29 | 268 | 271 | 268 | 270 | 349,000 |
| 1983/09/28 | 269 | 272 | 269 | 270 | 253,000 |
| 1983/09/27 | 266 | 269 | 266 | 269 | 501,000 |
| 1983/09/26 | 266 | 267 | 260 | 265 | 338,000 |
| 1983/09/24 | 265 | 267 | 265 | 266 | 410,000 |
| 1983/09/22 | 267 | 267 | 265 | 266 | 244,000 |
| 1983/09/21 | 270 | 271 | 267 | 269 | 554,000 |
| 1983/09/20 | 269 | 270 | 269 | 270 | 154,000 |
| 1983/09/19 | 268 | 269 | 267 | 269 | 140,000 |
| 1983/09/17 | 270 | 270 | 265 | 269 | 155,000 |
| 1983/09/16 | 273 | 273 | 270 | 270 | 341,000 |
| 1983/09/14 | 273 | 273 | 271 | 273 | 195,000 |
| 1983/09/13 | 273 | 273 | 272 | 273 | 172,000 |
| 1983/09/12 | 272 | 273 | 271 | 273 | 57,000 |
| 1983/09/09 | 272 | 274 | 271 | 271 | 360,000 |
| 1983/09/08 | 274 | 274 | 272 | 273 | 260,000 |
| 1983/09/07 | 279 | 279 | 274 | 276 | 481,000 |
| 1983/09/06 | 282 | 282 | 279 | 279 | 124,000 |
| 1983/09/05 | 281 | 284 | 279 | 282 | 57,000 |
| 1983/09/03 | 279 | 280 | 279 | 279 | 133,000 |
| 1983/09/02 | 280 | 280 | 279 | 279 | 294,000 |
| 1983/09/01 | 282 | 285 | 281 | 285 | 306,000 |
| 1983/08/31 | 282 | 283 | 281 | 282 | 237,000 |
| 1983/08/30 | 281 | 287 | 281 | 282 | 323,000 |
| 1983/08/29 | 280 | 281 | 280 | 280 | 173,000 |
| 1983/08/27 | 281 | 283 | 280 | 280 | 150,000 |
| 1983/08/26 | 280 | 283 | 280 | 281 | 92,000 |
| 1983/08/25 | 283 | 285 | 280 | 280 | 362,000 |
| 1983/08/24 | 283 | 285 | 280 | 280 | 153,000 |
| 1983/08/23 | 285 | 285 | 283 | 283 | 334,000 |
| 1983/08/22 | 287 | 287 | 283 | 283 | 224,000 |
| 1983/08/20 | 288 | 288 | 281 | 286 | 117,000 |
| 1983/08/19 | 281 | 285 | 280 | 285 | 706,000 |
| 1983/08/18 | 278 | 282 | 276 | 282 | 178,000 |
| 1983/08/17 | 280 | 280 | 275 | 275 | 57,000 |
| 1983/08/16 | 282 | 282 | 278 | 278 | 171,000 |
| 1983/08/15 | 284 | 285 | 282 | 282 | 212,000 |
| 1983/08/12 | 287 | 287 | 281 | 284 | 406,000 |
| 1983/08/11 | 279 | 290 | 279 | 286 | 786,000 |
| 1983/08/10 | 275 | 285 | 272 | 279 | 688,000 |
| 1983/08/09 | 272 | 274 | 272 | 273 | 111,000 |
| 1983/08/08 | 277 | 277 | 273 | 275 | 86,000 |
| 1983/08/06 | 272 | 275 | 272 | 272 | 272,000 |
| 1983/08/05 | 271 | 275 | 271 | 272 | 233,000 |
| 1983/08/04 | 271 | 275 | 271 | 271 | 209,000 |
| 1983/08/03 | 271 | 275 | 271 | 271 | 86,000 |
| 1983/08/02 | 275 | 277 | 273 | 275 | 226,000 |
| 1983/08/01 | 275 | 278 | 275 | 275 | 200,000 |
| 1983/07/30 | 275 | 275 | 273 | 273 | 130,000 |
| 1983/07/29 | 275 | 277 | 275 | 275 | 409,000 |
| 1983/07/28 | 271 | 278 | 271 | 275 | 207,000 |
| 1983/07/27 | 277 | 279 | 270 | 270 | 670,000 |
| 1983/07/26 | 275 | 280 | 273 | 277 | 408,000 |
| 1983/07/25 | 278 | 280 | 274 | 279 | 79,000 |
| 1983/07/23 | 280 | 280 | 278 | 278 | 283,000 |
| 1983/07/22 | 278 | 285 | 278 | 281 | 308,000 |
| 1983/07/21 | 270 | 278 | 270 | 278 | 953,000 |
| 1983/07/20 | 273 | 273 | 270 | 270 | 299,000 |
| 1983/07/19 | 270 | 277 | 270 | 273 | 338,000 |
| 1983/07/18 | 270 | 275 | 268 | 268 | 649,000 |
| 1983/07/15 | 275 | 276 | 270 | 270 | 530,000 |
| 1983/07/14 | 277 | 279 | 275 | 275 | 180,000 |
| 1983/07/13 | 278 | 280 | 274 | 279 | 560,000 |
| 1983/07/12 | 278 | 279 | 277 | 278 | 287,000 |
| 1983/07/11 | 282 | 285 | 278 | 278 | 113,000 |
| 1983/07/09 | 284 | 284 | 280 | 280 | 76,000 |
| 1983/07/08 | 285 | 288 | 279 | 279 | 247,000 |
| 1983/07/07 | 290 | 290 | 285 | 285 | 590,000 |
| 1983/07/06 | 284 | 290 | 284 | 287 | 652,000 |
| 1983/07/05 | 285 | 289 | 284 | 284 | 801,000 |
| 1983/07/04 | 290 | 290 | 285 | 285 | 748,000 |
| 1983/07/02 | 288 | 289 | 281 | 286 | 180,000 |
| 1983/07/01 | 286 | 291 | 278 | 291 | 398,000 |
| 1983/06/30 | 281 | 285 | 279 | 281 | 817,000 |
| 1983/06/29 | 275 | 280 | 275 | 276 | 421,000 |
| 1983/06/28 | 279 | 281 | 275 | 275 | 934,000 |
| 1983/06/27 | 279 | 280 | 279 | 279 | 302,000 |
| 1983/06/25 | 278 | 282 | 275 | 277 | 627,000 |
| 1983/06/24 | 272 | 275 | 271 | 273 | 267,000 |
| 1983/06/23 | 278 | 279 | 272 | 272 | 339,000 |
| 1983/06/22 | 280 | 280 | 276 | 280 | 473,000 |
| 1983/06/21 | 285 | 289 | 278 | 283 | 721,000 |
| 1983/06/20 | 292 | 293 | 285 | 285 | 917,000 |
| 1983/06/17 | 295 | 297 | 290 | 292 | 7,352,002 |
| 1983/06/16 | 278 | 289 | 278 | 287 | 5,048,001 |
| 1983/06/15 | 272 | 279 | 272 | 276 | 870,000 |
| 1983/06/14 | 272 | 272 | 267 | 270 | 161,000 |
| 1983/06/13 | 269 | 272 | 269 | 272 | 120,000 |
| 1983/06/11 | 269 | 269 | 263 | 268 | 111,000 |
| 1983/06/10 | 269 | 270 | 267 | 269 | 366,000 |
| 1983/06/09 | 265 | 265 | 264 | 265 | 89,000 |
| 1983/06/08 | 262 | 269 | 262 | 265 | 268,000 |
| 1983/06/07 | 260 | 260 | 258 | 260 | 152,000 |
| 1983/06/06 | 261 | 263 | 257 | 260 | 293,000 |
| 1983/06/04 | 260 | 261 | 260 | 261 | 93,000 |
| 1983/06/03 | 262 | 265 | 260 | 260 | 87,000 |
| 1983/06/02 | 266 | 266 | 261 | 262 | 189,000 |
| 1983/06/01 | 270 | 270 | 261 | 262 | 355,000 |
| 1983/05/31 | 263 | 268 | 263 | 268 | 107,000 |
| 1983/05/30 | 263 | 268 | 263 | 263 | 134,000 |
| 1983/05/28 | 262 | 265 | 262 | 263 | 187,000 |
| 1983/05/27 | 261 | 262 | 261 | 262 | 131,000 |
| 1983/05/26 | 261 | 263 | 261 | 262 | 337,000 |
| 1983/05/25 | 261 | 262 | 261 | 261 | 271,000 |
| 1983/05/24 | 262 | 263 | 261 | 261 | 71,000 |
| 1983/05/23 | 263 | 263 | 261 | 263 | 130,000 |
| 1983/05/20 | 263 | 270 | 263 | 263 | 143,000 |
| 1983/05/19 | 266 | 274 | 261 | 261 | 870,000 |
| 1983/05/18 | 266 | 270 | 266 | 266 | 237,000 |
| 1983/05/17 | 266 | 266 | 264 | 266 | 207,000 |
| 1983/05/16 | 266 | 270 | 266 | 266 | 63,000 |
| 1983/05/14 | 268 | 270 | 265 | 265 | 126,000 |
| 1983/05/13 | 268 | 268 | 265 | 268 | 130,000 |
| 1983/05/12 | 267 | 268 | 263 | 263 | 152,000 |
| 1983/05/11 | 274 | 274 | 265 | 265 | 247,000 |
| 1983/05/10 | 276 | 276 | 268 | 274 | 242,000 |
| 1983/05/09 | 277 | 278 | 275 | 278 | 166,000 |
| 1983/05/07 | 278 | 280 | 275 | 278 | 162,000 |
| 1983/05/06 | 279 | 280 | 275 | 280 | 521,000 |
| 1983/05/04 | 276 | 276 | 269 | 275 | 268,000 |
| 1983/05/02 | 280 | 280 | 276 | 276 | 246,000 |
| 1983/04/30 | 282 | 282 | 275 | 278 | 298,000 |
| 1983/04/28 | 280 | 282 | 277 | 277 | 1,148,000 |
| 1983/04/27 | 271 | 280 | 271 | 276 | 526,000 |
| 1983/04/26 | 268 | 270 | 268 | 269 | 442,000 |
| 1983/04/25 | 266 | 270 | 266 | 268 | 210,000 |
| 1983/04/23 | 266 | 267 | 265 | 266 | 136,000 |
| 1983/04/22 | 267 | 267 | 263 | 266 | 400,000 |
| 1983/04/21 | 265 | 269 | 265 | 267 | 303,000 |
| 1983/04/20 | 270 | 272 | 262 | 262 | 483,000 |
| 1983/04/19 | 276 | 277 | 270 | 272 | 885,000 |
| 1983/04/18 | 278 | 278 | 275 | 278 | 662,000 |
| 1983/04/15 | 281 | 281 | 276 | 278 | 625,000 |
| 1983/04/14 | 285 | 285 | 274 | 277 | 1,420,000 |
| 1983/04/13 | 286 | 289 | 283 | 285 | 1,506,000 |
| 1983/04/12 | 277 | 288 | 277 | 283 | 1,350,000 |
| 1983/04/11 | 283 | 283 | 275 | 275 | 366,000 |
| 1983/04/09 | 280 | 283 | 278 | 280 | 460,000 |
| 1983/04/08 | 283 | 290 | 280 | 283 | 1,707,000 |
| 1983/04/07 | 289 | 291 | 283 | 283 | 4,498,001 |
| 1983/04/06 | 273 | 287 | 273 | 287 | 3,924,001 |
| 1983/04/05 | 277 | 279 | 271 | 275 | 537,000 |
| 1983/04/04 | 279 | 281 | 275 | 277 | 597,000 |
| 1983/04/02 | 284 | 285 | 275 | 281 | 1,772,000 |
| 1983/04/01 | 279 | 284 | 275 | 284 | 4,011,001 |
| 1983/03/31 | 277 | 282 | 273 | 279 | 2,541,001 |
| 1983/03/30 | 270 | 282 | 268 | 278 | 6,896,002 |
| 1983/03/29 | 269 | 269 | 265 | 265 | 897,000 |
| 1983/03/28 | 265 | 269 | 264 | 264 | 661,000 |
| 1983/03/26 | 264 | 265 | 263 | 263 | 342,000 |
| 1983/03/25 | 269 | 269 | 263 | 263 | 1,514,000 |
| 1983/03/24 | 263 | 272 | 262 | 270 | 3,425,001 |
| 1983/03/23 | 262 | 263 | 258 | 258 | 742,000 |
| 1983/03/22 | 262 | 265 | 260 | 260 | 2,027,000 |
| 1983/03/18 | 257 | 260 | 256 | 260 | 1,236,000 |
| 1983/03/17 | 259 | 260 | 255 | 258 | 885,000 |
| 1983/03/16 | 254 | 260 | 252 | 259 | 3,062,001 |
| 1983/03/15 | 249 | 254 | 249 | 254 | 362,000 |
| 1983/03/14 | 248 | 249 | 247 | 249 | 287,000 |
| 1983/03/12 | 248 | 248 | 246 | 247 | 191,000 |
| 1983/03/11 | 250 | 250 | 246 | 246 | 233,000 |
| 1983/03/10 | 250 | 251 | 249 | 249 | 290,000 |
| 1983/03/09 | 253 | 253 | 246 | 249 | 193,000 |
| 1983/03/08 | 254 | 255 | 250 | 250 | 753,000 |
| 1983/03/07 | 247 | 254 | 247 | 250 | 970,000 |
| 1983/03/05 | 243 | 246 | 243 | 246 | 569,000 |
| 1983/03/04 | 247 | 247 | 238 | 238 | 428,000 |
| 1983/03/03 | 253 | 253 | 247 | 247 | 509,000 |
| 1983/03/02 | 249 | 255 | 246 | 250 | 1,810,000 |
| 1983/03/01 | 249 | 249 | 245 | 249 | 540,000 |
| 1983/02/28 | 240 | 246 | 240 | 246 | 187,000 |
| 1983/02/26 | 238 | 240 | 237 | 240 | 661,000 |
| 1983/02/25 | 238 | 239 | 237 | 238 | 354,000 |
| 1983/02/24 | 238 | 240 | 237 | 237 | 751,000 |
| 1983/02/23 | 240 | 240 | 238 | 238 | 149,000 |
| 1983/02/22 | 240 | 240 | 238 | 239 | 112,000 |
| 1983/02/21 | 241 | 242 | 238 | 238 | 171,000 |
| 1983/02/18 | 240 | 247 | 238 | 247 | 326,000 |
| 1983/02/17 | 243 | 245 | 239 | 239 | 324,000 |
| 1983/02/16 | 246 | 249 | 241 | 241 | 690,000 |
| 1983/02/15 | 242 | 249 | 242 | 248 | 503,000 |
| 1983/02/14 | 240 | 242 | 239 | 239 | 143,000 |
| 1983/02/12 | 240 | 242 | 239 | 239 | 99,000 |
| 1983/02/10 | 242 | 242 | 240 | 241 | 154,000 |
| 1983/02/09 | 242 | 245 | 240 | 243 | 315,000 |
| 1983/02/08 | 248 | 249 | 237 | 238 | 218,000 |
| 1983/02/07 | 250 | 252 | 245 | 250 | 265,000 |
| 1983/02/05 | 249 | 253 | 245 | 252 | 177,000 |
| 1983/02/04 | 243 | 250 | 240 | 249 | 428,000 |
| 1983/02/03 | 253 | 253 | 241 | 241 | 462,000 |
| 1983/02/02 | 254 | 255 | 250 | 252 | 931,000 |
| 1983/02/01 | 245 | 255 | 245 | 249 | 715,000 |
| 1983/01/31 | 250 | 251 | 247 | 249 | 495,000 |
| 1983/01/29 | 246 | 251 | 246 | 249 | 557,000 |
| 1983/01/28 | 243 | 246 | 240 | 244 | 698,000 |
| 1983/01/27 | 236 | 243 | 236 | 243 | 275,000 |
| 1983/01/26 | 236 | 238 | 235 | 235 | 247,000 |
| 1983/01/25 | 235 | 238 | 232 | 238 | 258,000 |
| 1983/01/24 | 241 | 243 | 235 | 236 | 293,000 |
| 1983/01/22 | 243 | 243 | 241 | 241 | 227,000 |
| 1983/01/21 | 246 | 247 | 242 | 243 | 180,000 |
| 1983/01/20 | 248 | 248 | 245 | 248 | 160,000 |
| 1983/01/19 | 250 | 250 | 248 | 248 | 185,000 |
| 1983/01/18 | 255 | 255 | 248 | 250 | 422,000 |
| 1983/01/17 | 253 | 255 | 250 | 255 | 474,000 |
| 1983/01/14 | 253 | 253 | 248 | 252 | 502,000 |
| 1983/01/13 | 242 | 250 | 242 | 250 | 252,000 |
| 1983/01/12 | 249 | 249 | 242 | 242 | 228,000 |
| 1983/01/11 | 244 | 250 | 244 | 248 | 481,000 |
| 1983/01/10 | 250 | 250 | 245 | 245 | 249,000 |
| 1983/01/08 | 252 | 252 | 245 | 250 | 1,024,000 |
| 1983/01/07 | 253 | 253 | 243 | 247 | 621,000 |
| 1983/01/06 | 248 | 258 | 247 | 248 | 1,265,000 |
| 1983/01/05 | 239 | 240 | 237 | 238 | 86,000 |
| 1983/01/04 | 238 | 240 | 234 | 238 | 47,000 |