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 |
---|---|---|---|---|---|
1989/12/29 | 875 | 885 | 875 | 883 | 781,000 |
1989/12/28 | 885 | 886 | 873 | 880 | 1,174,000 |
1989/12/27 | 875 | 880 | 870 | 875 | 996,000 |
1989/12/26 | 885 | 885 | 865 | 870 | 1,124,000 |
1989/12/25 | 880 | 886 | 874 | 882 | 1,100,000 |
1989/12/22 | 878 | 890 | 860 | 870 | 3,607,000 |
1989/12/21 | 865 | 874 | 860 | 868 | 1,462,000 |
1989/12/20 | 866 | 867 | 852 | 865 | 1,543,000 |
1989/12/19 | 863 | 868 | 855 | 856 | 1,257,000 |
1989/12/18 | 863 | 868 | 858 | 868 | 1,187,000 |
1989/12/15 | 855 | 858 | 846 | 853 | 1,266,000 |
1989/12/14 | 859 | 859 | 852 | 855 | 734,000 |
1989/12/13 | 864 | 867 | 850 | 855 | 1,005,000 |
1989/12/12 | 871 | 874 | 860 | 864 | 775,000 |
1989/12/11 | 875 | 879 | 868 | 870 | 468,000 |
1989/12/08 | 869 | 879 | 860 | 866 | 1,492,000 |
1989/12/07 | 898 | 899 | 875 | 879 | 4,044,000 |
1989/12/06 | 875 | 890 | 874 | 888 | 6,442,000 |
1989/12/05 | 869 | 880 | 862 | 875 | 2,761,000 |
1989/12/04 | 852 | 869 | 850 | 862 | 2,226,000 |
1989/12/01 | 855 | 859 | 849 | 852 | 942,000 |
1989/11/30 | 863 | 863 | 842 | 854 | 1,485,000 |
1989/11/29 | 850 | 862 | 842 | 854 | 2,882,000 |
1989/11/28 | 840 | 850 | 837 | 850 | 1,910,000 |
1989/11/27 | 839 | 840 | 830 | 837 | 502,000 |
1989/11/24 | 830 | 837 | 824 | 824 | 682,000 |
1989/11/22 | 837 | 837 | 828 | 830 | 1,213,000 |
1989/11/21 | 825 | 845 | 825 | 837 | 926,000 |
1989/11/20 | 818 | 829 | 818 | 824 | 390,000 |
1989/11/17 | 821 | 822 | 817 | 818 | 452,000 |
1989/11/16 | 825 | 828 | 819 | 822 | 501,000 |
1989/11/15 | 831 | 835 | 820 | 825 | 477,000 |
1989/11/14 | 840 | 842 | 831 | 831 | 513,000 |
1989/11/13 | 840 | 844 | 835 | 839 | 1,302,000 |
1989/11/10 | 837 | 840 | 827 | 840 | 2,114,000 |
1989/11/09 | 840 | 844 | 825 | 827 | 1,781,000 |
1989/11/08 | 821 | 839 | 817 | 839 | 1,421,000 |
1989/11/07 | 830 | 833 | 820 | 821 | 1,633,000 |
1989/11/06 | 832 | 843 | 825 | 830 | 3,376,000 |
1989/11/02 | 837 | 842 | 812 | 823 | 3,220,000 |
1989/11/01 | 810 | 833 | 803 | 827 | 2,688,000 |
1989/10/31 | 796 | 805 | 796 | 805 | 488,000 |
1989/10/30 | 790 | 799 | 788 | 796 | 352,000 |
1989/10/27 | 790 | 800 | 790 | 792 | 700,000 |
1989/10/26 | 792 | 794 | 775 | 786 | 477,000 |
1989/10/25 | 799 | 803 | 781 | 782 | 595,000 |
1989/10/24 | 805 | 808 | 799 | 805 | 679,000 |
1989/10/23 | 806 | 813 | 803 | 808 | 601,000 |
1989/10/20 | 810 | 815 | 802 | 803 | 930,000 |
1989/10/19 | 805 | 810 | 797 | 801 | 1,150,000 |
1989/10/18 | 799 | 810 | 790 | 795 | 583,000 |
1989/10/17 | 797 | 799 | 789 | 799 | 370,000 |
1989/10/16 | 781 | 798 | 775 | 787 | 350,000 |
1989/10/13 | 795 | 805 | 786 | 801 | 269,000 |
1989/10/12 | 800 | 810 | 790 | 795 | 471,000 |
1989/10/11 | 824 | 825 | 800 | 801 | 730,000 |
1989/10/09 | 821 | 835 | 821 | 826 | 2,256,000 |
1989/10/06 | 820 | 830 | 815 | 820 | 1,861,000 |
1989/10/05 | 810 | 828 | 810 | 815 | 2,592,000 |
1989/10/04 | 785 | 813 | 785 | 803 | 1,383,000 |
1989/10/03 | 789 | 793 | 780 | 785 | 544,000 |
1989/10/02 | 775 | 789 | 773 | 789 | 703,000 |
1989/09/29 | 770 | 780 | 766 | 775 | 577,000 |
1989/09/28 | 770 | 770 | 762 | 770 | 787,000 |
1989/09/27 | 775 | 777 | 770 | 770 | 504,000 |
1989/09/26 | 779 | 779 | 770 | 775 | 252,000 |
1989/09/25 | 780 | 780 | 770 | 770 | 430,000 |
1989/09/22 | 785 | 790 | 775 | 776 | 559,000 |
1989/09/21 | 765 | 780 | 763 | 780 | 608,000 |
1989/09/20 | 769 | 771 | 763 | 765 | 174,000 |
1989/09/19 | 779 | 780 | 761 | 770 | 307,000 |
1989/09/18 | 760 | 780 | 755 | 780 | 340,000 |
1989/09/14 | 753 | 760 | 753 | 760 | 307,000 |
1989/09/13 | 760 | 760 | 753 | 756 | 184,000 |
1989/09/12 | 752 | 760 | 750 | 750 | 367,000 |
1989/09/11 | 751 | 755 | 749 | 751 | 199,000 |
1989/09/08 | 750 | 760 | 750 | 750 | 289,000 |
1989/09/07 | 756 | 760 | 750 | 750 | 206,000 |
1989/09/06 | 764 | 764 | 755 | 756 | 173,000 |
1989/09/05 | 753 | 760 | 753 | 754 | 293,000 |
1989/09/04 | 750 | 754 | 749 | 751 | 255,000 |
1989/09/01 | 769 | 770 | 745 | 750 | 406,000 |
1989/08/31 | 772 | 773 | 758 | 760 | 266,000 |
1989/08/30 | 780 | 785 | 780 | 782 | 113,000 |
1989/08/29 | 786 | 793 | 770 | 785 | 272,000 |
1989/08/28 | 794 | 794 | 785 | 786 | 121,000 |
1989/08/25 | 797 | 797 | 788 | 795 | 146,000 |
1989/08/24 | 795 | 800 | 788 | 799 | 199,000 |
1989/08/23 | 791 | 795 | 785 | 795 | 250,000 |
1989/08/22 | 800 | 800 | 785 | 786 | 251,000 |
1989/08/21 | 790 | 800 | 787 | 795 | 204,000 |
1989/08/18 | 805 | 805 | 785 | 790 | 271,000 |
1989/08/17 | 780 | 785 | 780 | 785 | 216,000 |
1989/08/16 | 780 | 785 | 778 | 780 | 148,000 |
1989/08/15 | 780 | 780 | 777 | 777 | 134,000 |
1989/08/14 | 780 | 780 | 775 | 777 | 68,000 |
1989/08/11 | 785 | 785 | 780 | 780 | 151,000 |
1989/08/10 | 789 | 789 | 775 | 775 | 233,000 |
1989/08/09 | 790 | 790 | 782 | 785 | 127,000 |
1989/08/08 | 795 | 795 | 780 | 790 | 205,000 |
1989/08/07 | 795 | 797 | 787 | 787 | 154,000 |
1989/08/04 | 792 | 797 | 790 | 795 | 177,000 |
1989/08/03 | 799 | 800 | 790 | 792 | 118,000 |
1989/08/02 | 794 | 794 | 786 | 790 | 275,000 |
1989/08/01 | 789 | 794 | 785 | 794 | 374,000 |
1989/07/31 | 788 | 790 | 784 | 785 | 429,000 |
1989/07/28 | 790 | 792 | 783 | 784 | 524,000 |
1989/07/27 | 790 | 790 | 781 | 781 | 398,000 |
1989/07/26 | 790 | 790 | 780 | 780 | 602,000 |
1989/07/25 | 778 | 785 | 777 | 780 | 417,000 |
1989/07/24 | 760 | 771 | 751 | 768 | 237,000 |
1989/07/21 | 755 | 755 | 750 | 750 | 301,000 |
1989/07/20 | 760 | 763 | 752 | 755 | 260,000 |
1989/07/19 | 754 | 754 | 747 | 750 | 137,000 |
1989/07/18 | 743 | 744 | 731 | 744 | 446,000 |
1989/07/17 | 758 | 758 | 735 | 744 | 266,000 |
1989/07/14 | 751 | 760 | 745 | 752 | 447,000 |
1989/07/13 | 755 | 765 | 755 | 759 | 228,000 |
1989/07/12 | 760 | 763 | 753 | 759 | 333,000 |
1989/07/11 | 765 | 765 | 760 | 760 | 213,000 |
1989/07/10 | 766 | 770 | 761 | 765 | 159,000 |
1989/07/07 | 763 | 770 | 760 | 770 | 419,000 |
1989/07/06 | 753 | 764 | 753 | 757 | 174,000 |
1989/07/05 | 756 | 765 | 750 | 750 | 208,000 |
1989/07/04 | 745 | 760 | 742 | 758 | 270,000 |
1989/07/03 | 745 | 750 | 740 | 742 | 121,000 |
1989/06/30 | 750 | 750 | 745 | 745 | 183,000 |
1989/06/29 | 752 | 760 | 750 | 750 | 134,000 |
1989/06/28 | 765 | 765 | 750 | 755 | 172,000 |
1989/06/27 | 760 | 765 | 756 | 765 | 159,000 |
1989/06/26 | 765 | 769 | 760 | 765 | 140,000 |
1989/06/23 | 767 | 768 | 758 | 765 | 459,000 |
1989/06/22 | 765 | 768 | 760 | 768 | 243,000 |
1989/06/21 | 765 | 770 | 758 | 758 | 138,000 |
1989/06/20 | 755 | 765 | 755 | 756 | 333,000 |
1989/06/19 | 755 | 768 | 755 | 758 | 119,000 |
1989/06/16 | 762 | 775 | 755 | 760 | 165,000 |
1989/06/15 | 775 | 780 | 765 | 771 | 118,000 |
1989/06/14 | 771 | 780 | 769 | 780 | 190,000 |
1989/06/13 | 781 | 790 | 775 | 780 | 220,000 |
1989/06/12 | 785 | 792 | 780 | 791 | 106,000 |
1989/06/09 | 800 | 804 | 795 | 795 | 234,000 |
1989/06/08 | 805 | 810 | 793 | 798 | 489,000 |
1989/06/07 | 779 | 795 | 778 | 795 | 570,000 |
1989/06/06 | 775 | 786 | 775 | 775 | 401,000 |
1989/06/05 | 790 | 800 | 783 | 785 | 249,000 |
1989/06/02 | 788 | 788 | 780 | 784 | 633,000 |
1989/06/01 | 810 | 810 | 780 | 780 | 589,000 |
1989/05/31 | 803 | 810 | 800 | 807 | 696,000 |
1989/05/30 | 811 | 818 | 800 | 800 | 554,000 |
1989/05/29 | 824 | 824 | 810 | 815 | 711,000 |
1989/05/26 | 808 | 818 | 806 | 814 | 284,000 |
1989/05/25 | 805 | 810 | 802 | 809 | 306,000 |
1989/05/24 | 805 | 807 | 801 | 805 | 696,000 |
1989/05/23 | 815 | 819 | 795 | 805 | 1,038,000 |
1989/05/22 | 841 | 845 | 825 | 825 | 618,000 |
1989/05/19 | 855 | 855 | 833 | 837 | 1,024,000 |
1989/05/18 | 872 | 872 | 861 | 861 | 585,000 |
1989/05/17 | 872 | 874 | 870 | 872 | 691,000 |
1989/05/16 | 873 | 876 | 865 | 872 | 543,000 |
1989/05/15 | 873 | 877 | 870 | 870 | 482,000 |
1989/05/12 | 875 | 886 | 868 | 870 | 1,600,000 |
1989/05/11 | 863 | 873 | 863 | 873 | 1,014,000 |
1989/05/10 | 865 | 870 | 861 | 862 | 1,013,000 |
1989/05/09 | 879 | 879 | 870 | 870 | 1,766,000 |
1989/05/08 | 875 | 880 | 872 | 875 | 1,675,000 |
1989/05/02 | 867 | 882 | 860 | 879 | 4,044,000 |
1989/05/01 | 858 | 865 | 852 | 865 | 2,670,000 |
1989/04/28 | 832 | 854 | 831 | 848 | 3,618,000 |
1989/04/27 | 830 | 838 | 826 | 836 | 809,000 |
1989/04/26 | 820 | 825 | 816 | 824 | 685,000 |
1989/04/25 | 810 | 830 | 810 | 815 | 675,000 |
1989/04/24 | 828 | 829 | 815 | 820 | 297,000 |
1989/04/21 | 834 | 840 | 815 | 830 | 1,393,000 |
1989/04/20 | 840 | 840 | 822 | 832 | 2,624,000 |
1989/04/19 | 795 | 825 | 793 | 825 | 1,182,000 |
1989/04/18 | 794 | 799 | 788 | 790 | 570,000 |
1989/04/17 | 797 | 804 | 785 | 790 | 304,000 |
1989/04/14 | 785 | 795 | 782 | 787 | 590,000 |
1989/04/13 | 795 | 795 | 781 | 785 | 870,000 |
1989/04/12 | 800 | 809 | 791 | 795 | 767,000 |
1989/04/11 | 815 | 818 | 800 | 810 | 595,000 |
1989/04/10 | 822 | 830 | 815 | 824 | 546,000 |
1989/04/07 | 830 | 834 | 815 | 830 | 751,000 |
1989/04/06 | 838 | 840 | 815 | 830 | 1,085,000 |
1989/04/05 | 844 | 850 | 834 | 845 | 2,623,000 |
1989/04/04 | 840 | 849 | 830 | 834 | 2,526,000 |
1989/04/03 | 818 | 830 | 806 | 830 | 1,812,000 |
1989/03/31 | 815 | 820 | 813 | 813 | 1,291,000 |
1989/03/30 | 798 | 810 | 780 | 808 | 794,000 |
1989/03/29 | 755 | 770 | 750 | 768 | 723,000 |
1989/03/28 | 745 | 753 | 745 | 753 | 585,000 |
1989/03/27 | 757 | 760 | 740 | 740 | 418,000 |
1989/03/24 | 763 | 765 | 758 | 758 | 407,000 |
1989/03/23 | 760 | 770 | 752 | 762 | 808,000 |
1989/03/22 | 771 | 774 | 760 | 760 | 927,000 |
1989/03/20 | 785 | 790 | 770 | 770 | 440,000 |
1989/03/17 | 795 | 797 | 785 | 790 | 535,000 |
1989/03/16 | 803 | 803 | 796 | 798 | 942,000 |
1989/03/15 | 795 | 800 | 791 | 800 | 725,000 |
1989/03/14 | 792 | 792 | 780 | 785 | 308,000 |
1989/03/13 | 792 | 792 | 785 | 790 | 564,000 |
1989/03/10 | 791 | 797 | 788 | 790 | 741,000 |
1989/03/09 | 804 | 804 | 791 | 792 | 634,000 |
1989/03/08 | 798 | 809 | 798 | 799 | 663,000 |
1989/03/07 | 791 | 810 | 791 | 806 | 679,000 |
1989/03/06 | 816 | 816 | 800 | 801 | 469,000 |
1989/03/03 | 818 | 818 | 808 | 817 | 1,761,000 |
1989/03/02 | 809 | 820 | 800 | 801 | 3,359,000 |
1989/03/01 | 808 | 814 | 805 | 807 | 5,598,000 |
1989/02/28 | 790 | 810 | 789 | 796 | 7,176,000 |
1989/02/27 | 767 | 792 | 760 | 786 | 1,323,000 |
1989/02/23 | 770 | 785 | 770 | 772 | 1,325,000 |
1989/02/22 | 794 | 794 | 772 | 772 | 1,149,000 |
1989/02/21 | 775 | 798 | 774 | 784 | 4,674,000 |
1989/02/20 | 779 | 783 | 763 | 769 | 1,212,000 |
1989/02/17 | 764 | 770 | 750 | 770 | 1,182,000 |
1989/02/16 | 755 | 765 | 748 | 755 | 815,000 |
1989/02/15 | 755 | 769 | 755 | 755 | 493,000 |
1989/02/14 | 759 | 760 | 750 | 752 | 568,000 |
1989/02/13 | 761 | 766 | 761 | 765 | 542,000 |
1989/02/10 | 771 | 778 | 762 | 766 | 971,000 |
1989/02/09 | 782 | 792 | 780 | 781 | 2,265,000 |
1989/02/08 | 778 | 781 | 775 | 780 | 2,764,000 |
1989/02/07 | 760 | 775 | 759 | 773 | 1,321,000 |
1989/02/06 | 760 | 765 | 757 | 758 | 719,000 |
1989/02/03 | 763 | 765 | 757 | 757 | 1,688,000 |
1989/02/02 | 762 | 765 | 753 | 755 | 631,000 |
1989/02/01 | 769 | 775 | 756 | 762 | 1,705,000 |
1989/01/31 | 768 | 775 | 765 | 769 | 1,673,000 |
1989/01/30 | 765 | 778 | 765 | 768 | 1,527,000 |
1989/01/28 | 765 | 765 | 752 | 763 | 1,077,000 |
1989/01/27 | 777 | 780 | 765 | 765 | 1,342,000 |
1989/01/26 | 781 | 781 | 770 | 770 | 1,172,000 |
1989/01/25 | 780 | 785 | 775 | 776 | 5,999,000 |
1989/01/24 | 766 | 775 | 760 | 770 | 7,501,000 |
1989/01/23 | 753 | 768 | 743 | 759 | 4,411,000 |
1989/01/20 | 743 | 755 | 733 | 748 | 3,595,000 |
1989/01/19 | 760 | 764 | 730 | 737 | 5,677,000 |
1989/01/18 | 732 | 756 | 731 | 750 | 5,878,000 |
1989/01/17 | 730 | 735 | 721 | 725 | 1,053,000 |
1989/01/13 | 726 | 735 | 719 | 730 | 2,195,000 |
1989/01/12 | 720 | 722 | 715 | 721 | 763,000 |
1989/01/11 | 720 | 720 | 710 | 718 | 890,000 |
1989/01/10 | 700 | 710 | 700 | 710 | 883,000 |
1989/01/09 | 690 | 709 | 690 | 703 | 425,000 |
1989/01/06 | 695 | 700 | 680 | 693 | 499,000 |
1989/01/05 | 705 | 709 | 695 | 695 | 345,000 |
1989/01/04 | 695 | 706 | 695 | 705 | 240,000 |