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 |
|---|---|---|---|---|---|
| 1985/12/28 | 291 | 293 | 291 | 291 | 205,000 |
| 1985/12/27 | 293 | 293 | 291 | 293 | 312,000 |
| 1985/12/26 | 292 | 292 | 290 | 290 | 330,000 |
| 1985/12/25 | 291 | 292 | 290 | 291 | 232,000 |
| 1985/12/24 | 293 | 294 | 292 | 292 | 180,000 |
| 1985/12/23 | 295 | 296 | 294 | 295 | 90,000 |
| 1985/12/21 | 294 | 297 | 293 | 297 | 128,000 |
| 1985/12/20 | 294 | 296 | 294 | 294 | 267,000 |
| 1985/12/19 | 295 | 296 | 294 | 295 | 480,000 |
| 1985/12/18 | 296 | 297 | 295 | 295 | 222,000 |
| 1985/12/17 | 297 | 298 | 295 | 296 | 385,000 |
| 1985/12/16 | 296 | 297 | 295 | 297 | 387,000 |
| 1985/12/13 | 297 | 302 | 295 | 297 | 498,000 |
| 1985/12/12 | 300 | 302 | 294 | 294 | 705,000 |
| 1985/12/11 | 301 | 302 | 301 | 302 | 219,000 |
| 1985/12/10 | 301 | 304 | 300 | 304 | 294,000 |
| 1985/12/09 | 301 | 301 | 300 | 301 | 184,000 |
| 1985/12/07 | 300 | 302 | 300 | 300 | 205,000 |
| 1985/12/06 | 301 | 302 | 300 | 300 | 618,000 |
| 1985/12/05 | 303 | 303 | 301 | 302 | 470,000 |
| 1985/12/04 | 303 | 304 | 302 | 303 | 682,000 |
| 1985/12/03 | 304 | 305 | 303 | 303 | 566,000 |
| 1985/12/02 | 304 | 305 | 301 | 304 | 570,000 |
| 1985/11/30 | 305 | 308 | 303 | 305 | 906,000 |
| 1985/11/29 | 307 | 309 | 307 | 308 | 514,000 |
| 1985/11/28 | 307 | 309 | 307 | 307 | 243,000 |
| 1985/11/27 | 306 | 308 | 306 | 306 | 213,000 |
| 1985/11/26 | 308 | 309 | 306 | 306 | 177,000 |
| 1985/11/25 | 308 | 309 | 308 | 309 | 252,000 |
| 1985/11/22 | 309 | 309 | 306 | 308 | 376,000 |
| 1985/11/21 | 306 | 310 | 306 | 307 | 203,000 |
| 1985/11/20 | 308 | 315 | 307 | 309 | 391,000 |
| 1985/11/19 | 310 | 312 | 308 | 308 | 188,000 |
| 1985/11/18 | 314 | 314 | 310 | 312 | 470,000 |
| 1985/11/16 | 316 | 317 | 313 | 313 | 146,000 |
| 1985/11/15 | 314 | 319 | 314 | 316 | 145,000 |
| 1985/11/14 | 315 | 315 | 314 | 314 | 87,000 |
| 1985/11/13 | 313 | 315 | 313 | 314 | 161,000 |
| 1985/11/12 | 320 | 320 | 313 | 314 | 232,000 |
| 1985/11/11 | 323 | 323 | 320 | 320 | 102,000 |
| 1985/11/08 | 318 | 320 | 318 | 320 | 140,000 |
| 1985/11/07 | 321 | 321 | 317 | 318 | 355,000 |
| 1985/11/06 | 320 | 324 | 320 | 322 | 102,000 |
| 1985/11/05 | 320 | 325 | 320 | 320 | 112,000 |
| 1985/11/02 | 322 | 322 | 320 | 320 | 49,000 |
| 1985/11/01 | 323 | 325 | 322 | 322 | 97,000 |
| 1985/10/31 | 322 | 326 | 322 | 325 | 52,000 |
| 1985/10/30 | 320 | 326 | 320 | 320 | 76,000 |
| 1985/10/29 | 326 | 326 | 318 | 318 | 238,000 |
| 1985/10/28 | 318 | 326 | 318 | 323 | 120,000 |
| 1985/10/26 | 318 | 320 | 315 | 318 | 103,000 |
| 1985/10/25 | 321 | 326 | 318 | 318 | 282,000 |
| 1985/10/24 | 326 | 326 | 321 | 321 | 170,000 |
| 1985/10/23 | 331 | 332 | 321 | 321 | 357,000 |
| 1985/10/22 | 331 | 333 | 331 | 332 | 156,000 |
| 1985/10/21 | 332 | 333 | 330 | 330 | 191,000 |
| 1985/10/19 | 333 | 333 | 331 | 333 | 113,000 |
| 1985/10/18 | 340 | 340 | 332 | 333 | 183,000 |
| 1985/10/17 | 334 | 340 | 334 | 339 | 209,000 |
| 1985/10/16 | 343 | 346 | 336 | 336 | 910,000 |
| 1985/10/15 | 338 | 352 | 338 | 341 | 904,000 |
| 1985/10/14 | 333 | 340 | 332 | 336 | 308,000 |
| 1985/10/11 | 333 | 335 | 328 | 328 | 314,000 |
| 1985/10/09 | 334 | 335 | 330 | 330 | 967,000 |
| 1985/10/08 | 334 | 338 | 333 | 334 | 396,000 |
| 1985/10/07 | 339 | 340 | 333 | 335 | 392,000 |
| 1985/10/05 | 337 | 338 | 334 | 334 | 192,000 |
| 1985/10/04 | 336 | 339 | 335 | 335 | 278,000 |
| 1985/10/03 | 337 | 340 | 333 | 333 | 885,000 |
| 1985/10/02 | 350 | 355 | 339 | 346 | 3,093,000 |
| 1985/10/01 | 340 | 351 | 338 | 350 | 3,573,000 |
| 1985/09/30 | 332 | 343 | 330 | 335 | 1,659,000 |
| 1985/09/28 | 317 | 332 | 317 | 332 | 285,000 |
| 1985/09/27 | 316 | 322 | 315 | 318 | 502,000 |
| 1985/09/26 | 316 | 318 | 315 | 315 | 538,000 |
| 1985/09/25 | 320 | 320 | 315 | 315 | 249,000 |
| 1985/09/24 | 316 | 319 | 315 | 315 | 364,000 |
| 1985/09/21 | 316 | 316 | 315 | 316 | 62,000 |
| 1985/09/20 | 319 | 320 | 315 | 316 | 180,000 |
| 1985/09/19 | 310 | 320 | 309 | 319 | 224,000 |
| 1985/09/18 | 310 | 310 | 308 | 310 | 340,000 |
| 1985/09/17 | 310 | 315 | 310 | 315 | 291,000 |
| 1985/09/13 | 312 | 315 | 311 | 311 | 270,000 |
| 1985/09/12 | 315 | 317 | 313 | 313 | 218,000 |
| 1985/09/11 | 319 | 320 | 315 | 315 | 347,000 |
| 1985/09/10 | 317 | 318 | 317 | 317 | 80,000 |
| 1985/09/09 | 317 | 319 | 315 | 315 | 74,000 |
| 1985/09/07 | 315 | 317 | 314 | 314 | 171,000 |
| 1985/09/06 | 315 | 316 | 315 | 315 | 182,000 |
| 1985/09/05 | 320 | 320 | 312 | 315 | 286,000 |
| 1985/09/04 | 322 | 322 | 315 | 317 | 284,000 |
| 1985/09/03 | 321 | 325 | 321 | 321 | 208,000 |
| 1985/09/02 | 320 | 320 | 317 | 319 | 296,000 |
| 1985/08/31 | 320 | 323 | 318 | 318 | 228,000 |
| 1985/08/30 | 320 | 320 | 320 | 320 | 122,000 |
| 1985/08/29 | 321 | 325 | 320 | 320 | 184,000 |
| 1985/08/28 | 318 | 323 | 318 | 320 | 163,000 |
| 1985/08/27 | 325 | 325 | 317 | 323 | 176,000 |
| 1985/08/26 | 327 | 334 | 327 | 327 | 220,000 |
| 1985/08/24 | 325 | 330 | 323 | 327 | 266,000 |
| 1985/08/23 | 325 | 327 | 323 | 325 | 161,000 |
| 1985/08/22 | 319 | 325 | 319 | 323 | 228,000 |
| 1985/08/21 | 318 | 327 | 317 | 317 | 263,000 |
| 1985/08/20 | 316 | 319 | 316 | 317 | 191,000 |
| 1985/08/19 | 314 | 319 | 312 | 317 | 185,000 |
| 1985/08/17 | 313 | 314 | 312 | 314 | 206,000 |
| 1985/08/16 | 313 | 315 | 312 | 314 | 436,000 |
| 1985/08/15 | 314 | 314 | 312 | 313 | 234,000 |
| 1985/08/14 | 312 | 315 | 312 | 314 | 63,000 |
| 1985/08/13 | 317 | 317 | 312 | 312 | 44,000 |
| 1985/08/12 | 310 | 317 | 310 | 317 | 187,000 |
| 1985/08/09 | 317 | 318 | 305 | 305 | 808,000 |
| 1985/08/08 | 323 | 324 | 317 | 322 | 144,000 |
| 1985/08/07 | 315 | 324 | 315 | 320 | 95,000 |
| 1985/08/06 | 320 | 322 | 315 | 316 | 90,000 |
| 1985/08/05 | 325 | 329 | 321 | 322 | 155,000 |
| 1985/08/03 | 335 | 335 | 325 | 325 | 230,000 |
| 1985/08/02 | 329 | 335 | 321 | 330 | 1,192,000 |
| 1985/08/01 | 324 | 335 | 320 | 330 | 1,268,000 |
| 1985/07/31 | 310 | 324 | 310 | 324 | 331,000 |
| 1985/07/30 | 311 | 313 | 306 | 310 | 456,000 |
| 1985/07/29 | 315 | 316 | 311 | 311 | 433,000 |
| 1985/07/27 | 320 | 323 | 310 | 311 | 433,000 |
| 1985/07/26 | 325 | 325 | 319 | 320 | 331,000 |
| 1985/07/25 | 330 | 332 | 324 | 324 | 759,000 |
| 1985/07/24 | 326 | 333 | 326 | 330 | 487,000 |
| 1985/07/23 | 326 | 331 | 325 | 330 | 300,000 |
| 1985/07/22 | 328 | 333 | 325 | 325 | 344,000 |
| 1985/07/20 | 329 | 330 | 326 | 330 | 318,000 |
| 1985/07/19 | 331 | 335 | 328 | 328 | 211,000 |
| 1985/07/18 | 340 | 342 | 330 | 332 | 594,000 |
| 1985/07/17 | 325 | 344 | 325 | 342 | 849,000 |
| 1985/07/16 | 328 | 329 | 325 | 325 | 318,000 |
| 1985/07/15 | 329 | 336 | 326 | 327 | 747,000 |
| 1985/07/12 | 333 | 339 | 325 | 327 | 549,000 |
| 1985/07/11 | 335 | 336 | 333 | 333 | 640,000 |
| 1985/07/10 | 332 | 335 | 331 | 333 | 578,000 |
| 1985/07/09 | 334 | 336 | 329 | 331 | 718,000 |
| 1985/07/08 | 337 | 338 | 334 | 335 | 287,000 |
| 1985/07/06 | 333 | 335 | 331 | 334 | 288,000 |
| 1985/07/05 | 336 | 340 | 331 | 331 | 399,000 |
| 1985/07/04 | 331 | 345 | 330 | 341 | 961,000 |
| 1985/07/03 | 334 | 335 | 330 | 331 | 338,000 |
| 1985/07/02 | 335 | 338 | 325 | 334 | 583,000 |
| 1985/07/01 | 339 | 341 | 335 | 335 | 331,000 |
| 1985/06/29 | 336 | 340 | 332 | 338 | 302,000 |
| 1985/06/28 | 336 | 344 | 336 | 338 | 305,000 |
| 1985/06/27 | 339 | 342 | 335 | 337 | 638,000 |
| 1985/06/26 | 347 | 349 | 335 | 339 | 1,100,000 |
| 1985/06/25 | 344 | 345 | 341 | 343 | 854,000 |
| 1985/06/24 | 351 | 351 | 343 | 343 | 621,000 |
| 1985/06/22 | 346 | 350 | 345 | 346 | 341,000 |
| 1985/06/21 | 349 | 354 | 345 | 345 | 726,000 |
| 1985/06/20 | 362 | 363 | 351 | 354 | 1,805,000 |
| 1985/06/19 | 350 | 366 | 350 | 363 | 4,655,000 |
| 1985/06/18 | 345 | 354 | 343 | 345 | 1,974,000 |
| 1985/06/17 | 349 | 349 | 341 | 342 | 739,000 |
| 1985/06/15 | 349 | 350 | 347 | 349 | 531,000 |
| 1985/06/14 | 347 | 353 | 343 | 347 | 1,454,000 |
| 1985/06/13 | 343 | 351 | 340 | 351 | 1,160,000 |
| 1985/06/12 | 347 | 350 | 340 | 343 | 718,000 |
| 1985/06/11 | 346 | 349 | 338 | 342 | 999,000 |
| 1985/06/10 | 356 | 356 | 345 | 349 | 1,332,000 |
| 1985/06/07 | 367 | 367 | 349 | 351 | 3,188,000 |
| 1985/06/06 | 360 | 372 | 357 | 365 | 9,584,000 |
| 1985/06/05 | 356 | 366 | 352 | 357 | 8,765,000 |
| 1985/06/04 | 340 | 351 | 340 | 351 | 3,735,000 |
| 1985/06/03 | 350 | 355 | 336 | 340 | 3,334,000 |
| 1985/06/01 | 354 | 358 | 346 | 346 | 6,330,000 |
| 1985/05/31 | 340 | 354 | 335 | 352 | 15,443,000 |
| 1985/05/30 | 330 | 333 | 326 | 326 | 2,991,000 |
| 1985/05/29 | 325 | 328 | 314 | 318 | 1,820,000 |
| 1985/05/28 | 313 | 329 | 313 | 325 | 2,375,000 |
| 1985/05/27 | 315 | 315 | 311 | 312 | 799,000 |
| 1985/05/25 | 307 | 314 | 306 | 314 | 357,000 |
| 1985/05/24 | 305 | 307 | 300 | 307 | 479,000 |
| 1985/05/23 | 303 | 307 | 301 | 307 | 317,000 |
| 1985/05/22 | 306 | 307 | 302 | 304 | 479,000 |
| 1985/05/21 | 302 | 310 | 302 | 307 | 340,000 |
| 1985/05/20 | 299 | 300 | 297 | 299 | 185,000 |
| 1985/05/18 | 297 | 299 | 295 | 299 | 158,000 |
| 1985/05/17 | 297 | 300 | 295 | 297 | 295,000 |
| 1985/05/16 | 297 | 298 | 296 | 297 | 171,000 |
| 1985/05/15 | 298 | 300 | 297 | 297 | 280,000 |
| 1985/05/14 | 300 | 300 | 298 | 298 | 95,000 |
| 1985/05/13 | 300 | 300 | 297 | 297 | 245,000 |
| 1985/05/10 | 299 | 300 | 297 | 298 | 278,000 |
| 1985/05/09 | 299 | 304 | 299 | 299 | 86,000 |
| 1985/05/08 | 302 | 304 | 299 | 299 | 173,000 |
| 1985/05/07 | 300 | 305 | 300 | 305 | 91,000 |
| 1985/05/04 | 298 | 300 | 298 | 298 | 58,000 |
| 1985/05/02 | 298 | 300 | 297 | 297 | 138,000 |
| 1985/05/01 | 297 | 300 | 297 | 298 | 150,000 |
| 1985/04/30 | 300 | 300 | 295 | 297 | 253,000 |
| 1985/04/27 | 300 | 300 | 298 | 300 | 104,000 |
| 1985/04/26 | 297 | 300 | 296 | 300 | 315,000 |
| 1985/04/25 | 301 | 301 | 297 | 300 | 78,000 |
| 1985/04/24 | 299 | 304 | 296 | 296 | 182,000 |
| 1985/04/23 | 300 | 300 | 296 | 299 | 115,000 |
| 1985/04/22 | 306 | 306 | 300 | 300 | 242,000 |
| 1985/04/20 | 304 | 306 | 303 | 306 | 67,000 |
| 1985/04/19 | 302 | 308 | 301 | 303 | 264,000 |
| 1985/04/18 | 312 | 315 | 302 | 302 | 533,000 |
| 1985/04/17 | 300 | 307 | 300 | 307 | 391,000 |
| 1985/04/16 | 310 | 310 | 298 | 298 | 404,000 |
| 1985/04/15 | 314 | 316 | 310 | 310 | 496,000 |
| 1985/04/12 | 310 | 312 | 310 | 310 | 296,000 |
| 1985/04/11 | 315 | 315 | 310 | 310 | 689,000 |
| 1985/04/10 | 315 | 316 | 314 | 314 | 350,000 |
| 1985/04/09 | 318 | 319 | 313 | 317 | 282,000 |
| 1985/04/08 | 316 | 320 | 313 | 313 | 318,000 |
| 1985/04/06 | 316 | 319 | 315 | 315 | 126,000 |
| 1985/04/05 | 320 | 321 | 315 | 315 | 727,000 |
| 1985/04/04 | 328 | 330 | 316 | 320 | 2,100,000 |
| 1985/04/03 | 321 | 329 | 317 | 327 | 1,691,000 |
| 1985/04/02 | 329 | 331 | 321 | 322 | 2,697,000 |
| 1985/04/01 | 318 | 328 | 313 | 325 | 2,411,000 |
| 1985/03/30 | 315 | 320 | 311 | 320 | 421,000 |
| 1985/03/29 | 314 | 317 | 306 | 306 | 658,000 |
| 1985/03/28 | 320 | 321 | 315 | 318 | 994,000 |
| 1985/03/27 | 306 | 314 | 306 | 311 | 1,136,000 |
| 1985/03/26 | 311 | 315 | 309 | 314 | 534,000 |
| 1985/03/25 | 314 | 315 | 309 | 310 | 146,000 |
| 1985/03/23 | 315 | 315 | 310 | 313 | 182,000 |
| 1985/03/22 | 309 | 315 | 308 | 309 | 432,000 |
| 1985/03/20 | 308 | 310 | 306 | 310 | 366,000 |
| 1985/03/19 | 308 | 310 | 308 | 308 | 197,000 |
| 1985/03/18 | 310 | 310 | 307 | 308 | 255,000 |
| 1985/03/16 | 311 | 311 | 308 | 310 | 159,000 |
| 1985/03/15 | 313 | 314 | 306 | 311 | 217,000 |
| 1985/03/14 | 314 | 315 | 308 | 314 | 362,000 |
| 1985/03/13 | 302 | 314 | 302 | 314 | 414,000 |
| 1985/03/12 | 306 | 310 | 300 | 304 | 177,000 |
| 1985/03/11 | 315 | 315 | 306 | 307 | 117,000 |
| 1985/03/08 | 315 | 315 | 307 | 314 | 244,000 |
| 1985/03/07 | 314 | 316 | 312 | 315 | 949,000 |
| 1985/03/06 | 314 | 317 | 310 | 313 | 1,292,000 |
| 1985/03/05 | 319 | 319 | 315 | 319 | 645,000 |
| 1985/03/04 | 320 | 320 | 317 | 319 | 292,000 |
| 1985/03/02 | 320 | 321 | 317 | 320 | 849,000 |
| 1985/03/01 | 300 | 310 | 298 | 310 | 2,173,000 |
| 1985/02/28 | 300 | 305 | 296 | 302 | 459,000 |
| 1985/02/27 | 299 | 305 | 296 | 305 | 593,000 |
| 1985/02/26 | 296 | 298 | 294 | 296 | 320,000 |
| 1985/02/25 | 298 | 300 | 296 | 296 | 457,000 |
| 1985/02/23 | 296 | 298 | 296 | 298 | 81,000 |
| 1985/02/22 | 296 | 298 | 293 | 295 | 162,000 |
| 1985/02/21 | 296 | 298 | 294 | 296 | 203,000 |
| 1985/02/20 | 295 | 298 | 294 | 297 | 459,000 |
| 1985/02/19 | 298 | 298 | 295 | 296 | 346,000 |
| 1985/02/18 | 296 | 298 | 296 | 298 | 243,000 |
| 1985/02/16 | 298 | 298 | 295 | 298 | 342,000 |
| 1985/02/15 | 301 | 303 | 296 | 298 | 865,000 |
| 1985/02/14 | 300 | 305 | 300 | 304 | 271,000 |
| 1985/02/13 | 299 | 300 | 295 | 299 | 152,000 |
| 1985/02/12 | 297 | 305 | 293 | 293 | 608,000 |
| 1985/02/08 | 300 | 310 | 295 | 295 | 640,000 |
| 1985/02/07 | 299 | 300 | 298 | 298 | 262,000 |
| 1985/02/06 | 298 | 300 | 298 | 299 | 117,000 |
| 1985/02/05 | 299 | 300 | 298 | 300 | 258,000 |
| 1985/02/04 | 298 | 300 | 297 | 299 | 313,000 |
| 1985/02/02 | 299 | 300 | 296 | 296 | 687,000 |
| 1985/02/01 | 300 | 305 | 299 | 299 | 597,000 |
| 1985/01/31 | 310 | 311 | 305 | 305 | 188,000 |
| 1985/01/30 | 309 | 311 | 305 | 305 | 186,000 |
| 1985/01/29 | 301 | 305 | 300 | 305 | 488,000 |
| 1985/01/28 | 301 | 308 | 301 | 301 | 238,000 |
| 1985/01/26 | 307 | 307 | 298 | 300 | 278,000 |
| 1985/01/25 | 310 | 311 | 307 | 308 | 168,000 |
| 1985/01/24 | 311 | 314 | 311 | 311 | 112,000 |
| 1985/01/23 | 314 | 314 | 312 | 313 | 203,000 |
| 1985/01/22 | 313 | 320 | 310 | 314 | 739,000 |
| 1985/01/21 | 312 | 314 | 312 | 312 | 139,000 |
| 1985/01/19 | 311 | 315 | 311 | 311 | 264,000 |
| 1985/01/18 | 321 | 321 | 313 | 313 | 386,000 |
| 1985/01/17 | 322 | 322 | 319 | 321 | 691,000 |
| 1985/01/16 | 318 | 325 | 318 | 320 | 1,130,000 |
| 1985/01/14 | 318 | 318 | 315 | 317 | 448,000 |
| 1985/01/11 | 321 | 321 | 315 | 318 | 382,000 |
| 1985/01/10 | 313 | 321 | 312 | 320 | 792,000 |
| 1985/01/09 | 306 | 311 | 306 | 310 | 476,000 |
| 1985/01/08 | 310 | 311 | 308 | 309 | 301,000 |
| 1985/01/07 | 310 | 310 | 308 | 310 | 196,000 |
| 1985/01/05 | 308 | 309 | 306 | 309 | 149,000 |
| 1985/01/04 | 308 | 310 | 308 | 309 | 120,000 |