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 |
---|---|---|---|---|---|
1986/12/27 | 316 | 320 | 315 | 317 | 198,000 |
1986/12/26 | 321 | 323 | 317 | 317 | 157,000 |
1986/12/25 | 321 | 325 | 320 | 320 | 97,000 |
1986/12/24 | 321 | 325 | 320 | 325 | 255,000 |
1986/12/23 | 319 | 330 | 319 | 329 | 331,000 |
1986/12/22 | 327 | 329 | 316 | 317 | 1,383,000 |
1986/12/19 | 330 | 335 | 326 | 326 | 626,000 |
1986/12/18 | 328 | 330 | 325 | 327 | 150,000 |
1986/12/17 | 332 | 335 | 328 | 328 | 427,000 |
1986/12/16 | 335 | 339 | 330 | 332 | 276,000 |
1986/12/15 | 341 | 344 | 334 | 335 | 311,000 |
1986/12/12 | 345 | 350 | 336 | 341 | 593,000 |
1986/12/11 | 353 | 354 | 338 | 340 | 1,320,000 |
1986/12/10 | 345 | 354 | 342 | 350 | 758,000 |
1986/12/09 | 349 | 354 | 342 | 345 | 962,000 |
1986/12/08 | 339 | 344 | 337 | 344 | 868,000 |
1986/12/06 | 342 | 342 | 337 | 338 | 269,000 |
1986/12/05 | 340 | 345 | 339 | 344 | 1,175,000 |
1986/12/04 | 330 | 336 | 327 | 336 | 497,000 |
1986/12/03 | 333 | 335 | 326 | 330 | 345,000 |
1986/12/02 | 330 | 333 | 325 | 333 | 313,000 |
1986/12/01 | 332 | 333 | 325 | 326 | 326,000 |
1986/11/29 | 339 | 339 | 333 | 339 | 330,000 |
1986/11/28 | 317 | 320 | 316 | 319 | 413,000 |
1986/11/27 | 316 | 319 | 315 | 315 | 411,000 |
1986/11/26 | 320 | 324 | 316 | 316 | 752,000 |
1986/11/25 | 320 | 323 | 317 | 320 | 696,000 |
1986/11/22 | 325 | 325 | 315 | 315 | 380,000 |
1986/11/21 | 328 | 330 | 325 | 326 | 482,000 |
1986/11/20 | 328 | 329 | 328 | 328 | 165,000 |
1986/11/19 | 333 | 333 | 327 | 327 | 298,000 |
1986/11/18 | 332 | 337 | 330 | 330 | 247,000 |
1986/11/17 | 339 | 343 | 330 | 330 | 768,000 |
1986/11/14 | 334 | 342 | 334 | 337 | 915,000 |
1986/11/13 | 330 | 343 | 327 | 327 | 1,023,000 |
1986/11/12 | 322 | 335 | 322 | 330 | 652,000 |
1986/11/11 | 320 | 322 | 316 | 320 | 468,000 |
1986/11/10 | 316 | 324 | 316 | 320 | 408,000 |
1986/11/07 | 306 | 319 | 306 | 310 | 386,000 |
1986/11/06 | 304 | 305 | 302 | 305 | 267,000 |
1986/11/05 | 304 | 305 | 302 | 303 | 271,000 |
1986/11/04 | 304 | 305 | 301 | 302 | 259,000 |
1986/11/01 | 306 | 310 | 301 | 301 | 203,000 |
1986/10/31 | 310 | 315 | 309 | 309 | 378,000 |
1986/10/30 | 309 | 315 | 309 | 309 | 226,000 |
1986/10/29 | 305 | 310 | 300 | 309 | 291,000 |
1986/10/28 | 305 | 305 | 300 | 304 | 226,000 |
1986/10/27 | 302 | 305 | 302 | 302 | 72,000 |
1986/10/25 | 305 | 307 | 300 | 300 | 295,000 |
1986/10/24 | 315 | 318 | 305 | 305 | 268,000 |
1986/10/23 | 310 | 315 | 310 | 313 | 178,000 |
1986/10/22 | 315 | 315 | 310 | 310 | 239,000 |
1986/10/21 | 310 | 316 | 308 | 308 | 427,000 |
1986/10/20 | 314 | 316 | 314 | 315 | 249,000 |
1986/10/17 | 320 | 320 | 310 | 314 | 477,000 |
1986/10/16 | 316 | 320 | 315 | 315 | 115,000 |
1986/10/15 | 326 | 326 | 315 | 315 | 200,000 |
1986/10/14 | 330 | 330 | 320 | 325 | 120,000 |
1986/10/13 | 321 | 326 | 321 | 325 | 214,000 |
1986/10/09 | 331 | 331 | 320 | 321 | 254,000 |
1986/10/08 | 330 | 335 | 328 | 331 | 89,000 |
1986/10/07 | 330 | 331 | 330 | 330 | 104,000 |
1986/10/06 | 330 | 339 | 330 | 330 | 64,000 |
1986/10/04 | 330 | 330 | 328 | 328 | 123,000 |
1986/10/03 | 320 | 330 | 316 | 328 | 172,000 |
1986/10/02 | 340 | 340 | 317 | 320 | 343,000 |
1986/10/01 | 330 | 335 | 318 | 330 | 471,000 |
1986/09/30 | 331 | 335 | 310 | 315 | 541,000 |
1986/09/29 | 340 | 341 | 330 | 330 | 627,000 |
1986/09/27 | 338 | 340 | 338 | 338 | 562,000 |
1986/09/26 | 343 | 346 | 338 | 338 | 486,000 |
1986/09/25 | 346 | 350 | 345 | 348 | 328,000 |
1986/09/24 | 350 | 353 | 345 | 345 | 815,000 |
1986/09/22 | 351 | 351 | 342 | 350 | 235,000 |
1986/09/19 | 346 | 348 | 340 | 341 | 578,000 |
1986/09/18 | 347 | 350 | 345 | 348 | 332,000 |
1986/09/17 | 345 | 359 | 345 | 355 | 513,000 |
1986/09/16 | 359 | 367 | 335 | 335 | 414,000 |
1986/09/12 | 361 | 369 | 361 | 369 | 257,000 |
1986/09/11 | 375 | 377 | 370 | 371 | 448,000 |
1986/09/10 | 379 | 387 | 373 | 375 | 377,000 |
1986/09/09 | 382 | 388 | 378 | 378 | 193,000 |
1986/09/08 | 385 | 393 | 378 | 380 | 622,000 |
1986/09/06 | 385 | 393 | 385 | 387 | 608,000 |
1986/09/05 | 402 | 405 | 392 | 393 | 500,000 |
1986/09/04 | 405 | 407 | 401 | 401 | 1,275,000 |
1986/09/03 | 404 | 410 | 400 | 401 | 2,053,000 |
1986/09/02 | 400 | 418 | 393 | 409 | 3,716,000 |
1986/09/01 | 399 | 411 | 394 | 395 | 1,491,000 |
1986/08/30 | 395 | 400 | 390 | 394 | 801,000 |
1986/08/29 | 381 | 393 | 380 | 390 | 842,000 |
1986/08/28 | 385 | 395 | 380 | 384 | 567,000 |
1986/08/27 | 394 | 397 | 376 | 380 | 810,000 |
1986/08/26 | 377 | 400 | 377 | 396 | 1,705,000 |
1986/08/25 | 371 | 380 | 370 | 376 | 246,000 |
1986/08/23 | 373 | 373 | 370 | 370 | 127,000 |
1986/08/22 | 374 | 375 | 370 | 373 | 396,000 |
1986/08/21 | 375 | 379 | 373 | 374 | 585,000 |
1986/08/20 | 379 | 385 | 375 | 376 | 616,000 |
1986/08/19 | 389 | 389 | 381 | 381 | 410,000 |
1986/08/18 | 392 | 392 | 385 | 390 | 1,559,000 |
1986/08/15 | 385 | 394 | 384 | 390 | 913,000 |
1986/08/14 | 386 | 389 | 380 | 384 | 289,000 |
1986/08/13 | 390 | 394 | 377 | 378 | 576,000 |
1986/08/12 | 380 | 394 | 375 | 385 | 628,000 |
1986/08/11 | 385 | 385 | 377 | 380 | 317,000 |
1986/08/08 | 391 | 396 | 385 | 385 | 687,000 |
1986/08/07 | 380 | 388 | 379 | 386 | 679,000 |
1986/08/06 | 380 | 385 | 379 | 382 | 1,273,000 |
1986/08/05 | 385 | 388 | 379 | 382 | 1,411,000 |
1986/08/04 | 385 | 385 | 379 | 379 | 143,000 |
1986/08/02 | 373 | 380 | 372 | 380 | 365,000 |
1986/08/01 | 383 | 388 | 372 | 372 | 532,000 |
1986/07/31 | 395 | 397 | 382 | 382 | 779,000 |
1986/07/30 | 390 | 400 | 390 | 395 | 980,000 |
1986/07/29 | 398 | 404 | 386 | 386 | 1,050,000 |
1986/07/28 | 403 | 410 | 403 | 407 | 541,000 |
1986/07/26 | 401 | 401 | 398 | 399 | 607,000 |
1986/07/25 | 404 | 409 | 397 | 400 | 1,838,000 |
1986/07/24 | 406 | 406 | 395 | 399 | 863,000 |
1986/07/23 | 400 | 410 | 400 | 405 | 990,000 |
1986/07/22 | 395 | 408 | 394 | 400 | 948,000 |
1986/07/21 | 421 | 421 | 391 | 404 | 1,034,000 |
1986/07/19 | 427 | 430 | 420 | 420 | 1,247,000 |
1986/07/18 | 420 | 432 | 415 | 423 | 4,021,000 |
1986/07/17 | 402 | 417 | 402 | 410 | 1,126,000 |
1986/07/16 | 417 | 420 | 402 | 405 | 2,077,000 |
1986/07/15 | 424 | 433 | 422 | 423 | 2,508,000 |
1986/07/14 | 434 | 441 | 425 | 428 | 7,676,000 |
1986/07/11 | 410 | 436 | 409 | 433 | 14,808,000 |
1986/07/10 | 409 | 410 | 401 | 409 | 1,596,000 |
1986/07/09 | 421 | 421 | 400 | 402 | 6,100,000 |
1986/07/08 | 397 | 412 | 390 | 411 | 2,837,000 |
1986/07/07 | 401 | 410 | 398 | 398 | 2,637,000 |
1986/07/05 | 397 | 397 | 390 | 397 | 467,000 |
1986/07/04 | 404 | 405 | 386 | 395 | 1,702,000 |
1986/07/03 | 396 | 408 | 396 | 402 | 4,842,000 |
1986/07/02 | 391 | 405 | 390 | 391 | 2,239,000 |
1986/07/01 | 381 | 389 | 381 | 389 | 623,000 |
1986/06/30 | 387 | 387 | 381 | 383 | 308,000 |
1986/06/28 | 381 | 387 | 379 | 385 | 243,000 |
1986/06/27 | 390 | 391 | 378 | 378 | 871,000 |
1986/06/26 | 385 | 392 | 383 | 390 | 705,000 |
1986/06/25 | 374 | 392 | 374 | 388 | 610,000 |
1986/06/24 | 380 | 380 | 370 | 370 | 1,074,000 |
1986/06/23 | 381 | 383 | 380 | 380 | 396,000 |
1986/06/21 | 381 | 385 | 378 | 378 | 581,000 |
1986/06/20 | 378 | 390 | 378 | 381 | 791,000 |
1986/06/19 | 378 | 383 | 377 | 377 | 455,000 |
1986/06/18 | 377 | 388 | 377 | 385 | 538,000 |
1986/06/17 | 383 | 388 | 375 | 375 | 834,000 |
1986/06/16 | 392 | 393 | 383 | 388 | 665,000 |
1986/06/13 | 393 | 400 | 391 | 394 | 1,903,000 |
1986/06/12 | 410 | 410 | 389 | 391 | 3,369,000 |
1986/06/11 | 410 | 416 | 406 | 412 | 9,024,000 |
1986/06/10 | 388 | 401 | 380 | 395 | 3,146,000 |
1986/06/09 | 380 | 400 | 377 | 390 | 2,207,000 |
1986/06/07 | 378 | 378 | 373 | 375 | 118,000 |
1986/06/06 | 371 | 379 | 371 | 373 | 344,000 |
1986/06/05 | 366 | 380 | 366 | 380 | 544,000 |
1986/06/04 | 368 | 370 | 365 | 366 | 578,000 |
1986/06/03 | 371 | 371 | 366 | 369 | 725,000 |
1986/06/02 | 375 | 379 | 372 | 372 | 308,000 |
1986/05/31 | 372 | 375 | 370 | 370 | 255,000 |
1986/05/30 | 379 | 379 | 372 | 375 | 1,448,000 |
1986/05/29 | 371 | 389 | 370 | 379 | 1,147,000 |
1986/05/28 | 370 | 375 | 367 | 373 | 664,000 |
1986/05/27 | 370 | 375 | 363 | 364 | 753,000 |
1986/05/26 | 374 | 376 | 369 | 370 | 379,000 |
1986/05/24 | 374 | 375 | 368 | 368 | 256,000 |
1986/05/23 | 368 | 379 | 367 | 379 | 286,000 |
1986/05/22 | 368 | 369 | 364 | 364 | 335,000 |
1986/05/21 | 369 | 369 | 361 | 364 | 340,000 |
1986/05/20 | 365 | 366 | 364 | 364 | 158,000 |
1986/05/19 | 364 | 369 | 363 | 364 | 144,000 |
1986/05/17 | 365 | 369 | 364 | 368 | 113,000 |
1986/05/16 | 373 | 375 | 366 | 370 | 382,000 |
1986/05/15 | 372 | 375 | 370 | 373 | 308,000 |
1986/05/14 | 372 | 375 | 372 | 374 | 301,000 |
1986/05/13 | 381 | 381 | 372 | 373 | 460,000 |
1986/05/12 | 389 | 391 | 384 | 384 | 432,000 |
1986/05/09 | 390 | 398 | 388 | 394 | 869,000 |
1986/05/08 | 394 | 395 | 386 | 388 | 725,000 |
1986/05/07 | 391 | 400 | 385 | 400 | 865,000 |
1986/05/06 | 405 | 407 | 391 | 395 | 1,296,000 |
1986/05/02 | 392 | 417 | 392 | 410 | 5,657,000 |
1986/05/01 | 380 | 392 | 376 | 387 | 1,964,000 |
1986/04/30 | 380 | 391 | 380 | 385 | 1,088,000 |
1986/04/28 | 380 | 381 | 370 | 376 | 286,000 |
1986/04/26 | 358 | 380 | 358 | 377 | 441,000 |
1986/04/25 | 353 | 355 | 350 | 352 | 321,000 |
1986/04/24 | 351 | 365 | 351 | 353 | 265,000 |
1986/04/23 | 356 | 356 | 350 | 350 | 425,000 |
1986/04/22 | 356 | 360 | 355 | 356 | 522,000 |
1986/04/21 | 366 | 366 | 359 | 361 | 359,000 |
1986/04/19 | 369 | 369 | 361 | 367 | 224,000 |
1986/04/18 | 374 | 374 | 366 | 368 | 338,000 |
1986/04/17 | 361 | 369 | 360 | 369 | 610,000 |
1986/04/16 | 366 | 367 | 360 | 360 | 302,000 |
1986/04/15 | 378 | 378 | 365 | 366 | 358,000 |
1986/04/14 | 383 | 383 | 371 | 378 | 190,000 |
1986/04/11 | 380 | 380 | 370 | 378 | 507,000 |
1986/04/10 | 360 | 375 | 360 | 375 | 415,000 |
1986/04/09 | 360 | 364 | 360 | 360 | 339,000 |
1986/04/08 | 362 | 367 | 361 | 361 | 337,000 |
1986/04/07 | 367 | 374 | 362 | 362 | 417,000 |
1986/04/05 | 361 | 370 | 361 | 365 | 229,000 |
1986/04/04 | 370 | 375 | 361 | 363 | 520,000 |
1986/04/03 | 365 | 375 | 360 | 366 | 1,268,000 |
1986/04/02 | 375 | 380 | 360 | 368 | 1,519,000 |
1986/04/01 | 405 | 406 | 385 | 385 | 1,417,000 |
1986/03/31 | 405 | 410 | 401 | 404 | 2,096,000 |
1986/03/29 | 418 | 418 | 400 | 405 | 1,600,000 |
1986/03/28 | 410 | 413 | 402 | 413 | 3,506,000 |
1986/03/27 | 425 | 428 | 398 | 400 | 5,987,000 |
1986/03/26 | 410 | 430 | 406 | 420 | 6,289,000 |
1986/03/25 | 429 | 432 | 411 | 411 | 8,717,000 |
1986/03/24 | 406 | 432 | 400 | 430 | 21,522,000 |
1986/03/22 | 400 | 407 | 398 | 401 | 8,595,000 |
1986/03/20 | 385 | 400 | 385 | 395 | 15,564,000 |
1986/03/19 | 379 | 385 | 370 | 380 | 4,596,000 |
1986/03/18 | 383 | 388 | 373 | 375 | 3,730,000 |
1986/03/17 | 385 | 393 | 376 | 380 | 12,645,000 |
1986/03/15 | 366 | 370 | 364 | 370 | 2,792,000 |
1986/03/14 | 368 | 376 | 357 | 364 | 5,899,000 |
1986/03/13 | 359 | 378 | 358 | 363 | 5,710,000 |
1986/03/12 | 366 | 368 | 355 | 357 | 2,842,000 |
1986/03/11 | 368 | 371 | 355 | 361 | 4,540,000 |
1986/03/10 | 365 | 382 | 363 | 368 | 13,903,000 |
1986/03/07 | 339 | 370 | 335 | 365 | 15,149,000 |
1986/03/06 | 331 | 335 | 330 | 334 | 693,000 |
1986/03/05 | 336 | 336 | 328 | 328 | 510,000 |
1986/03/04 | 338 | 338 | 332 | 338 | 1,837,000 |
1986/03/03 | 327 | 341 | 322 | 339 | 2,861,000 |
1986/03/01 | 325 | 328 | 325 | 327 | 323,000 |
1986/02/28 | 327 | 328 | 320 | 325 | 1,468,000 |
1986/02/27 | 326 | 331 | 324 | 325 | 2,309,000 |
1986/02/26 | 317 | 327 | 317 | 325 | 1,622,000 |
1986/02/25 | 310 | 315 | 309 | 315 | 383,000 |
1986/02/24 | 310 | 312 | 309 | 309 | 278,000 |
1986/02/22 | 307 | 308 | 307 | 308 | 148,000 |
1986/02/21 | 311 | 312 | 306 | 309 | 249,000 |
1986/02/20 | 308 | 312 | 307 | 312 | 296,000 |
1986/02/19 | 305 | 309 | 305 | 307 | 248,000 |
1986/02/18 | 305 | 309 | 303 | 305 | 270,000 |
1986/02/17 | 310 | 311 | 306 | 307 | 409,000 |
1986/02/15 | 310 | 310 | 308 | 310 | 251,000 |
1986/02/14 | 310 | 310 | 306 | 308 | 165,000 |
1986/02/13 | 306 | 312 | 306 | 310 | 280,000 |
1986/02/12 | 301 | 305 | 301 | 305 | 178,000 |
1986/02/10 | 301 | 305 | 301 | 301 | 118,000 |
1986/02/07 | 304 | 305 | 302 | 305 | 111,000 |
1986/02/06 | 305 | 307 | 303 | 303 | 145,000 |
1986/02/05 | 309 | 309 | 305 | 305 | 314,000 |
1986/02/04 | 301 | 306 | 299 | 300 | 439,000 |
1986/02/03 | 295 | 300 | 295 | 296 | 157,000 |
1986/02/01 | 295 | 298 | 295 | 295 | 109,000 |
1986/01/31 | 293 | 296 | 293 | 295 | 384,000 |
1986/01/30 | 292 | 293 | 291 | 292 | 157,000 |
1986/01/29 | 291 | 295 | 290 | 295 | 126,000 |
1986/01/28 | 291 | 293 | 291 | 292 | 319,000 |
1986/01/27 | 291 | 296 | 291 | 291 | 155,000 |
1986/01/25 | 291 | 291 | 290 | 291 | 160,000 |
1986/01/24 | 294 | 295 | 291 | 291 | 211,000 |
1986/01/23 | 296 | 296 | 294 | 294 | 117,000 |
1986/01/22 | 295 | 296 | 295 | 295 | 164,000 |
1986/01/21 | 299 | 299 | 295 | 296 | 149,000 |
1986/01/20 | 300 | 300 | 297 | 297 | 124,000 |
1986/01/18 | 295 | 297 | 295 | 295 | 103,000 |
1986/01/17 | 297 | 298 | 295 | 295 | 324,000 |
1986/01/16 | 296 | 300 | 295 | 297 | 115,000 |
1986/01/14 | 292 | 295 | 292 | 295 | 157,000 |
1986/01/13 | 295 | 296 | 292 | 292 | 420,000 |
1986/01/10 | 291 | 302 | 290 | 294 | 930,000 |
1986/01/09 | 291 | 292 | 290 | 291 | 415,000 |
1986/01/08 | 292 | 292 | 291 | 291 | 143,000 |
1986/01/07 | 295 | 295 | 291 | 292 | 249,000 |
1986/01/06 | 295 | 297 | 293 | 296 | 198,000 |
1986/01/04 | 291 | 295 | 291 | 293 | 88,000 |