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 |
|---|---|---|---|---|---|
| 1984/12/28 | 309 | 315 | 308 | 308 | 264,000 |
| 1984/12/27 | 310 | 315 | 309 | 310 | 191,000 |
| 1984/12/26 | 315 | 319 | 307 | 308 | 904,000 |
| 1984/12/25 | 312 | 319 | 311 | 315 | 250,000 |
| 1984/12/24 | 312 | 319 | 312 | 312 | 179,000 |
| 1984/12/22 | 318 | 319 | 311 | 311 | 217,000 |
| 1984/12/21 | 319 | 325 | 316 | 318 | 990,000 |
| 1984/12/20 | 324 | 324 | 317 | 324 | 434,000 |
| 1984/12/19 | 312 | 317 | 311 | 314 | 244,000 |
| 1984/12/18 | 313 | 317 | 312 | 312 | 902,000 |
| 1984/12/17 | 315 | 315 | 313 | 313 | 157,000 |
| 1984/12/15 | 310 | 315 | 310 | 315 | 153,000 |
| 1984/12/14 | 312 | 312 | 308 | 310 | 640,000 |
| 1984/12/13 | 312 | 312 | 308 | 310 | 455,000 |
| 1984/12/12 | 310 | 317 | 310 | 313 | 189,000 |
| 1984/12/11 | 316 | 316 | 314 | 314 | 387,000 |
| 1984/12/10 | 316 | 317 | 316 | 316 | 129,000 |
| 1984/12/07 | 317 | 318 | 316 | 317 | 267,000 |
| 1984/12/06 | 316 | 319 | 316 | 317 | 718,000 |
| 1984/12/05 | 320 | 320 | 314 | 316 | 324,000 |
| 1984/12/04 | 319 | 323 | 319 | 323 | 298,000 |
| 1984/12/03 | 315 | 324 | 314 | 321 | 564,000 |
| 1984/12/01 | 308 | 314 | 306 | 314 | 386,000 |
| 1984/11/30 | 306 | 315 | 305 | 307 | 657,000 |
| 1984/11/29 | 311 | 314 | 307 | 308 | 270,000 |
| 1984/11/28 | 310 | 314 | 306 | 314 | 877,000 |
| 1984/11/27 | 310 | 318 | 309 | 315 | 455,000 |
| 1984/11/26 | 310 | 311 | 308 | 308 | 784,000 |
| 1984/11/24 | 309 | 310 | 307 | 307 | 904,000 |
| 1984/11/22 | 305 | 307 | 301 | 305 | 315,000 |
| 1984/11/21 | 311 | 311 | 305 | 308 | 982,000 |
| 1984/11/20 | 311 | 312 | 310 | 311 | 601,000 |
| 1984/11/19 | 315 | 315 | 312 | 312 | 545,000 |
| 1984/11/17 | 311 | 315 | 311 | 315 | 214,000 |
| 1984/11/16 | 312 | 316 | 311 | 315 | 304,000 |
| 1984/11/15 | 315 | 316 | 311 | 314 | 275,000 |
| 1984/11/14 | 318 | 320 | 313 | 313 | 203,000 |
| 1984/11/13 | 318 | 320 | 311 | 311 | 289,000 |
| 1984/11/12 | 320 | 326 | 315 | 318 | 709,000 |
| 1984/11/09 | 314 | 325 | 313 | 320 | 333,000 |
| 1984/11/08 | 315 | 317 | 311 | 316 | 212,000 |
| 1984/11/07 | 321 | 324 | 316 | 316 | 224,000 |
| 1984/11/06 | 327 | 327 | 321 | 321 | 257,000 |
| 1984/11/05 | 326 | 327 | 320 | 324 | 146,000 |
| 1984/11/02 | 325 | 327 | 321 | 327 | 422,000 |
| 1984/11/01 | 325 | 329 | 322 | 322 | 389,000 |
| 1984/10/31 | 327 | 330 | 325 | 325 | 554,000 |
| 1984/10/30 | 334 | 334 | 326 | 328 | 353,000 |
| 1984/10/29 | 324 | 330 | 322 | 330 | 1,034,000 |
| 1984/10/27 | 322 | 325 | 321 | 325 | 158,000 |
| 1984/10/26 | 325 | 328 | 321 | 321 | 537,000 |
| 1984/10/25 | 335 | 335 | 326 | 329 | 761,000 |
| 1984/10/24 | 338 | 340 | 330 | 335 | 868,000 |
| 1984/10/23 | 338 | 340 | 335 | 340 | 1,813,000 |
| 1984/10/22 | 334 | 340 | 328 | 333 | 1,958,000 |
| 1984/10/20 | 330 | 334 | 321 | 326 | 701,000 |
| 1984/10/19 | 344 | 345 | 330 | 335 | 2,409,000 |
| 1984/10/18 | 334 | 349 | 332 | 344 | 3,799,000 |
| 1984/10/17 | 330 | 336 | 328 | 336 | 1,428,000 |
| 1984/10/16 | 320 | 330 | 320 | 325 | 1,354,000 |
| 1984/10/15 | 319 | 328 | 319 | 320 | 424,000 |
| 1984/10/12 | 317 | 322 | 315 | 316 | 1,071,000 |
| 1984/10/11 | 325 | 330 | 315 | 324 | 668,000 |
| 1984/10/09 | 333 | 336 | 329 | 330 | 1,304,000 |
| 1984/10/08 | 336 | 337 | 330 | 334 | 2,649,000 |
| 1984/10/06 | 341 | 341 | 331 | 331 | 1,052,000 |
| 1984/10/05 | 343 | 348 | 335 | 338 | 3,704,000 |
| 1984/10/04 | 345 | 345 | 335 | 338 | 2,491,000 |
| 1984/10/03 | 330 | 348 | 330 | 347 | 13,820,000 |
| 1984/10/02 | 338 | 341 | 330 | 330 | 4,616,000 |
| 1984/10/01 | 339 | 342 | 332 | 337 | 8,843,000 |
| 1984/09/29 | 330 | 337 | 329 | 335 | 4,025,000 |
| 1984/09/28 | 324 | 334 | 320 | 326 | 5,779,000 |
| 1984/09/27 | 323 | 324 | 320 | 323 | 1,782,000 |
| 1984/09/26 | 329 | 331 | 323 | 328 | 9,643,000 |
| 1984/09/25 | 310 | 318 | 309 | 316 | 700,000 |
| 1984/09/22 | 311 | 313 | 309 | 309 | 602,000 |
| 1984/09/21 | 314 | 318 | 310 | 314 | 2,807,000 |
| 1984/09/20 | 303 | 312 | 300 | 309 | 1,260,000 |
| 1984/09/19 | 299 | 300 | 298 | 300 | 386,000 |
| 1984/09/18 | 301 | 303 | 300 | 300 | 511,000 |
| 1984/09/17 | 302 | 312 | 302 | 303 | 792,000 |
| 1984/09/14 | 296 | 304 | 295 | 300 | 435,000 |
| 1984/09/13 | 289 | 295 | 287 | 293 | 248,000 |
| 1984/09/12 | 287 | 290 | 287 | 288 | 210,000 |
| 1984/09/11 | 286 | 288 | 285 | 287 | 169,000 |
| 1984/09/10 | 285 | 287 | 285 | 286 | 138,000 |
| 1984/09/07 | 286 | 288 | 286 | 288 | 134,000 |
| 1984/09/06 | 287 | 288 | 287 | 287 | 114,000 |
| 1984/09/05 | 290 | 291 | 287 | 287 | 390,000 |
| 1984/09/04 | 289 | 295 | 287 | 288 | 171,000 |
| 1984/09/03 | 295 | 295 | 289 | 290 | 151,000 |
| 1984/09/01 | 288 | 295 | 288 | 293 | 121,000 |
| 1984/08/31 | 291 | 292 | 290 | 292 | 176,000 |
| 1984/08/30 | 292 | 293 | 290 | 290 | 144,000 |
| 1984/08/29 | 300 | 300 | 287 | 292 | 642,000 |
| 1984/08/28 | 293 | 301 | 293 | 300 | 146,000 |
| 1984/08/27 | 294 | 298 | 291 | 292 | 121,000 |
| 1984/08/25 | 290 | 300 | 290 | 294 | 173,000 |
| 1984/08/24 | 290 | 292 | 288 | 290 | 146,000 |
| 1984/08/23 | 290 | 290 | 288 | 289 | 115,000 |
| 1984/08/22 | 289 | 293 | 287 | 288 | 188,000 |
| 1984/08/21 | 289 | 293 | 285 | 286 | 245,000 |
| 1984/08/20 | 287 | 292 | 286 | 288 | 202,000 |
| 1984/08/18 | 290 | 295 | 282 | 285 | 838,000 |
| 1984/08/17 | 288 | 293 | 288 | 290 | 210,000 |
| 1984/08/16 | 289 | 296 | 289 | 295 | 259,000 |
| 1984/08/15 | 289 | 295 | 288 | 290 | 169,000 |
| 1984/08/14 | 294 | 294 | 288 | 288 | 162,000 |
| 1984/08/13 | 290 | 298 | 290 | 298 | 96,000 |
| 1984/08/10 | 300 | 300 | 290 | 290 | 382,000 |
| 1984/08/09 | 298 | 300 | 296 | 300 | 487,000 |
| 1984/08/08 | 307 | 314 | 303 | 303 | 1,207,000 |
| 1984/08/07 | 299 | 310 | 298 | 307 | 658,000 |
| 1984/08/06 | 302 | 306 | 294 | 298 | 433,000 |
| 1984/08/04 | 309 | 311 | 298 | 298 | 793,000 |
| 1984/08/03 | 297 | 317 | 297 | 314 | 4,831,000 |
| 1984/08/02 | 302 | 311 | 290 | 292 | 2,500,000 |
| 1984/08/01 | 305 | 311 | 295 | 295 | 4,155,000 |
| 1984/07/31 | 291 | 305 | 291 | 302 | 2,814,000 |
| 1984/07/30 | 286 | 297 | 283 | 286 | 1,037,000 |
| 1984/07/28 | 289 | 289 | 281 | 281 | 563,000 |
| 1984/07/27 | 273 | 285 | 273 | 284 | 1,042,000 |
| 1984/07/26 | 264 | 271 | 262 | 268 | 346,000 |
| 1984/07/25 | 262 | 265 | 260 | 260 | 229,000 |
| 1984/07/24 | 265 | 265 | 261 | 262 | 272,000 |
| 1984/07/23 | 270 | 271 | 267 | 267 | 168,000 |
| 1984/07/21 | 268 | 270 | 268 | 269 | 82,000 |
| 1984/07/20 | 269 | 270 | 269 | 269 | 60,000 |
| 1984/07/19 | 269 | 270 | 268 | 270 | 341,000 |
| 1984/07/18 | 270 | 270 | 268 | 269 | 253,000 |
| 1984/07/17 | 268 | 270 | 266 | 269 | 657,000 |
| 1984/07/16 | 273 | 273 | 265 | 270 | 377,000 |
| 1984/07/13 | 275 | 277 | 270 | 272 | 248,000 |
| 1984/07/12 | 285 | 288 | 275 | 280 | 488,000 |
| 1984/07/11 | 285 | 289 | 284 | 285 | 417,000 |
| 1984/07/10 | 285 | 288 | 285 | 286 | 256,000 |
| 1984/07/09 | 288 | 288 | 285 | 285 | 223,000 |
| 1984/07/07 | 290 | 292 | 287 | 287 | 173,000 |
| 1984/07/06 | 286 | 292 | 285 | 290 | 297,000 |
| 1984/07/05 | 281 | 289 | 281 | 287 | 266,000 |
| 1984/07/04 | 286 | 289 | 282 | 283 | 126,000 |
| 1984/07/03 | 292 | 294 | 285 | 285 | 222,000 |
| 1984/07/02 | 288 | 294 | 287 | 290 | 87,000 |
| 1984/06/30 | 295 | 295 | 285 | 285 | 318,000 |
| 1984/06/29 | 295 | 297 | 291 | 296 | 607,000 |
| 1984/06/28 | 297 | 297 | 290 | 290 | 890,000 |
| 1984/06/27 | 274 | 294 | 272 | 294 | 1,158,000 |
| 1984/06/26 | 270 | 274 | 268 | 274 | 772,000 |
| 1984/06/25 | 277 | 278 | 272 | 272 | 609,000 |
| 1984/06/23 | 279 | 279 | 276 | 277 | 130,000 |
| 1984/06/22 | 273 | 279 | 273 | 279 | 48,000 |
| 1984/06/21 | 275 | 278 | 272 | 272 | 217,000 |
| 1984/06/20 | 278 | 280 | 278 | 278 | 290,000 |
| 1984/06/19 | 272 | 276 | 271 | 276 | 140,000 |
| 1984/06/18 | 269 | 274 | 268 | 274 | 136,000 |
| 1984/06/16 | 270 | 277 | 270 | 273 | 97,000 |
| 1984/06/15 | 269 | 278 | 266 | 278 | 234,000 |
| 1984/06/14 | 280 | 288 | 275 | 279 | 439,000 |
| 1984/06/13 | 276 | 280 | 275 | 275 | 370,000 |
| 1984/06/12 | 282 | 282 | 276 | 276 | 331,000 |
| 1984/06/11 | 277 | 279 | 277 | 277 | 728,000 |
| 1984/06/08 | 283 | 285 | 275 | 277 | 267,000 |
| 1984/06/07 | 289 | 289 | 283 | 288 | 482,000 |
| 1984/06/06 | 285 | 289 | 283 | 288 | 345,000 |
| 1984/06/05 | 278 | 285 | 275 | 277 | 459,000 |
| 1984/06/04 | 275 | 279 | 275 | 275 | 174,000 |
| 1984/06/02 | 272 | 275 | 270 | 275 | 84,000 |
| 1984/06/01 | 268 | 280 | 265 | 275 | 282,000 |
| 1984/05/31 | 272 | 272 | 268 | 268 | 129,000 |
| 1984/05/30 | 274 | 275 | 272 | 272 | 86,000 |
| 1984/05/29 | 271 | 275 | 271 | 272 | 110,000 |
| 1984/05/28 | 271 | 273 | 271 | 271 | 99,000 |
| 1984/05/26 | 273 | 275 | 271 | 275 | 71,000 |
| 1984/05/25 | 275 | 280 | 275 | 275 | 169,000 |
| 1984/05/24 | 276 | 280 | 271 | 275 | 93,000 |
| 1984/05/23 | 268 | 274 | 268 | 268 | 137,000 |
| 1984/05/22 | 270 | 270 | 265 | 270 | 447,000 |
| 1984/05/21 | 270 | 278 | 270 | 272 | 374,000 |
| 1984/05/19 | 267 | 279 | 261 | 265 | 609,000 |
| 1984/05/18 | 280 | 280 | 265 | 272 | 518,000 |
| 1984/05/17 | 294 | 300 | 290 | 290 | 318,000 |
| 1984/05/16 | 292 | 295 | 291 | 294 | 328,000 |
| 1984/05/15 | 300 | 300 | 290 | 295 | 268,000 |
| 1984/05/14 | 299 | 299 | 290 | 295 | 475,000 |
| 1984/05/11 | 300 | 302 | 298 | 299 | 405,000 |
| 1984/05/10 | 307 | 308 | 301 | 302 | 507,000 |
| 1984/05/09 | 311 | 314 | 306 | 306 | 594,000 |
| 1984/05/08 | 320 | 320 | 311 | 312 | 476,000 |
| 1984/05/07 | 324 | 324 | 320 | 320 | 596,000 |
| 1984/05/04 | 322 | 327 | 322 | 324 | 1,190,000 |
| 1984/05/02 | 324 | 324 | 320 | 320 | 407,000 |
| 1984/05/01 | 325 | 325 | 320 | 320 | 417,000 |
| 1984/04/28 | 325 | 325 | 320 | 320 | 187,000 |
| 1984/04/27 | 328 | 328 | 320 | 325 | 951,000 |
| 1984/04/26 | 317 | 329 | 317 | 328 | 1,477,000 |
| 1984/04/25 | 318 | 324 | 315 | 316 | 357,000 |
| 1984/04/24 | 316 | 318 | 313 | 316 | 223,000 |
| 1984/04/23 | 318 | 318 | 310 | 318 | 115,000 |
| 1984/04/21 | 310 | 315 | 305 | 308 | 180,000 |
| 1984/04/21 | 1 -> 1.06 分割 | ||||
| 1984/04/20 | 330 | 333 | 326 | 330 | 725,000 |
| 1984/04/19 | 334 | 335 | 330 | 331 | 257,000 |
| 1984/04/18 | 332 | 335 | 331 | 333 | 742,000 |
| 1984/04/17 | 335 | 335 | 329 | 334 | 822,000 |
| 1984/04/16 | 338 | 339 | 331 | 335 | 1,527,000 |
| 1984/04/13 | 341 | 341 | 338 | 338 | 346,000 |
| 1984/04/12 | 341 | 343 | 338 | 341 | 381,000 |
| 1984/04/11 | 349 | 350 | 341 | 341 | 857,000 |
| 1984/04/10 | 345 | 348 | 340 | 344 | 1,072,000 |
| 1984/04/09 | 347 | 348 | 342 | 346 | 1,153,000 |
| 1984/04/07 | 349 | 349 | 343 | 345 | 1,004,000 |
| 1984/04/06 | 337 | 351 | 337 | 346 | 1,590,000 |
| 1984/04/05 | 341 | 345 | 338 | 339 | 744,000 |
| 1984/04/04 | 335 | 345 | 335 | 341 | 823,000 |
| 1984/04/03 | 342 | 343 | 335 | 336 | 531,000 |
| 1984/04/02 | 345 | 345 | 335 | 340 | 958,000 |
| 1984/03/31 | 348 | 348 | 340 | 344 | 1,118,000 |
| 1984/03/30 | 347 | 360 | 345 | 345 | 6,678,002 |
| 1984/03/29 | 343 | 349 | 341 | 344 | 4,400,001 |
| 1984/03/28 | 338 | 345 | 332 | 342 | 5,422,001 |
| 1984/03/27 | 333 | 338 | 332 | 336 | 1,112,000 |
| 1984/03/26 | 335 | 340 | 335 | 340 | 799,000 |
| 1984/03/24 | 338 | 339 | 331 | 331 | 774,000 |
| 1984/03/23 | 334 | 342 | 331 | 342 | 2,399,001 |
| 1984/03/22 | 332 | 334 | 330 | 331 | 516,000 |
| 1984/03/21 | 334 | 337 | 330 | 337 | 2,213,001 |
| 1984/03/19 | 327 | 341 | 327 | 339 | 4,752,001 |
| 1984/03/17 | 330 | 330 | 320 | 328 | 695,000 |
| 1984/03/16 | 327 | 339 | 327 | 329 | 3,775,001 |
| 1984/03/15 | 331 | 331 | 325 | 329 | 1,098,000 |
| 1984/03/14 | 330 | 334 | 326 | 326 | 3,800,001 |
| 1984/03/13 | 320 | 338 | 319 | 335 | 4,942,001 |
| 1984/03/12 | 303 | 320 | 296 | 319 | 1,477,000 |
| 1984/03/09 | 294 | 303 | 294 | 302 | 505,000 |
| 1984/03/08 | 295 | 297 | 289 | 294 | 745,000 |
| 1984/03/07 | 298 | 298 | 294 | 297 | 249,000 |
| 1984/03/06 | 300 | 302 | 294 | 298 | 450,000 |
| 1984/03/05 | 292 | 298 | 292 | 298 | 398,000 |
| 1984/03/03 | 295 | 295 | 291 | 291 | 112,000 |
| 1984/03/02 | 290 | 300 | 289 | 290 | 880,000 |
| 1984/03/01 | 290 | 291 | 289 | 291 | 213,000 |
| 1984/02/29 | 289 | 292 | 289 | 292 | 136,000 |
| 1984/02/28 | 291 | 293 | 290 | 290 | 350,000 |
| 1984/02/27 | 290 | 293 | 289 | 290 | 293,000 |
| 1984/02/25 | 290 | 291 | 288 | 289 | 203,000 |
| 1984/02/24 | 292 | 293 | 288 | 291 | 351,000 |
| 1984/02/23 | 293 | 294 | 290 | 294 | 297,000 |
| 1984/02/22 | 293 | 294 | 289 | 294 | 336,000 |
| 1984/02/21 | 294 | 294 | 290 | 293 | 732,000 |
| 1984/02/20 | 295 | 295 | 292 | 294 | 200,000 |
| 1984/02/18 | 295 | 296 | 295 | 295 | 152,000 |
| 1984/02/17 | 292 | 300 | 290 | 296 | 149,000 |
| 1984/02/16 | 290 | 292 | 289 | 292 | 338,000 |
| 1984/02/15 | 295 | 298 | 292 | 292 | 371,000 |
| 1984/02/14 | 298 | 300 | 293 | 296 | 250,000 |
| 1984/02/13 | 304 | 304 | 298 | 303 | 332,000 |
| 1984/02/10 | 299 | 309 | 298 | 307 | 1,860,000 |
| 1984/02/09 | 305 | 305 | 296 | 296 | 754,000 |
| 1984/02/08 | 309 | 310 | 300 | 305 | 1,257,000 |
| 1984/02/07 | 311 | 313 | 307 | 312 | 603,000 |
| 1984/02/06 | 306 | 311 | 306 | 310 | 249,000 |
| 1984/02/04 | 308 | 314 | 308 | 311 | 240,000 |
| 1984/02/03 | 312 | 313 | 307 | 307 | 422,000 |
| 1984/02/02 | 312 | 315 | 312 | 313 | 138,000 |
| 1984/02/01 | 315 | 317 | 312 | 315 | 381,000 |
| 1984/01/31 | 313 | 317 | 313 | 317 | 457,000 |
| 1984/01/30 | 311 | 318 | 311 | 313 | 223,000 |
| 1984/01/28 | 311 | 315 | 311 | 311 | 184,000 |
| 1984/01/27 | 315 | 318 | 312 | 313 | 523,000 |
| 1984/01/26 | 317 | 320 | 317 | 318 | 486,000 |
| 1984/01/25 | 318 | 321 | 315 | 317 | 417,000 |
| 1984/01/24 | 317 | 323 | 317 | 320 | 394,000 |
| 1984/01/23 | 326 | 326 | 310 | 312 | 1,088,000 |
| 1984/01/21 | 327 | 328 | 326 | 328 | 461,000 |
| 1984/01/20 | 330 | 332 | 326 | 330 | 692,000 |
| 1984/01/19 | 330 | 330 | 326 | 326 | 983,000 |
| 1984/01/18 | 333 | 336 | 328 | 332 | 3,590,001 |
| 1984/01/17 | 330 | 332 | 328 | 328 | 2,376,001 |
| 1984/01/13 | 320 | 324 | 316 | 323 | 698,000 |
| 1984/01/12 | 325 | 328 | 320 | 320 | 691,000 |
| 1984/01/11 | 333 | 333 | 325 | 330 | 1,969,000 |
| 1984/01/10 | 326 | 335 | 321 | 335 | 3,749,001 |
| 1984/01/09 | 324 | 326 | 320 | 326 | 2,731,001 |
| 1984/01/07 | 320 | 323 | 317 | 323 | 2,376,001 |
| 1984/01/06 | 311 | 315 | 311 | 315 | 1,152,000 |
| 1984/01/05 | 314 | 314 | 307 | 307 | 525,000 |
| 1984/01/04 | 314 | 315 | 311 | 312 | 379,000 |