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 |
|---|---|---|---|---|---|
| 1990/12/28 | 939 | 975 | 939 | 949 | 1,828,000 |
| 1990/12/27 | 936 | 945 | 921 | 944 | 1,847,000 |
| 1990/12/26 | 939 | 947 | 901 | 943 | 3,279,000 |
| 1990/12/25 | 942 | 950 | 931 | 940 | 1,189,000 |
| 1990/12/21 | 930 | 984 | 925 | 950 | 2,145,000 |
| 1990/12/20 | 990 | 990 | 950 | 950 | 1,275,000 |
| 1990/12/19 | 1,010 | 1,010 | 970 | 992 | 789,000 |
| 1990/12/18 | 999 | 1,010 | 954 | 990 | 2,121,000 |
| 1990/12/17 | 1,000 | 1,010 | 998 | 999 | 870,000 |
| 1990/12/14 | 1,030 | 1,030 | 1,010 | 1,020 | 883,000 |
| 1990/12/13 | 1,010 | 1,030 | 1,000 | 1,020 | 1,788,000 |
| 1990/12/12 | 1,050 | 1,070 | 980 | 980 | 2,499,000 |
| 1990/12/11 | 970 | 1,050 | 925 | 1,040 | 4,405,000 |
| 1990/12/10 | 900 | 960 | 880 | 960 | 4,760,000 |
| 1990/12/07 | 895 | 900 | 795 | 840 | 4,151,000 |
| 1990/12/06 | 995 | 1,010 | 885 | 885 | 7,375,000 |
| 1990/12/05 | 1,030 | 1,060 | 950 | 985 | 5,973,000 |
| 1990/12/04 | 1,120 | 1,140 | 1,020 | 1,020 | 2,120,000 |
| 1990/12/03 | 1,180 | 1,210 | 1,180 | 1,190 | 2,233,000 |
| 1990/11/30 | 1,070 | 1,140 | 1,070 | 1,120 | 3,144,000 |
| 1990/11/29 | 1,050 | 1,150 | 1,000 | 1,120 | 4,286,000 |
| 1990/11/28 | 1,150 | 1,190 | 1,050 | 1,080 | 3,182,000 |
| 1990/11/27 | 1,200 | 1,240 | 1,180 | 1,180 | 1,328,000 |
| 1990/11/26 | 1,270 | 1,270 | 1,220 | 1,240 | 525,000 |
| 1990/11/22 | 1,250 | 1,290 | 1,230 | 1,250 | 868,000 |
| 1990/11/21 | 1,270 | 1,280 | 1,210 | 1,230 | 2,130,000 |
| 1990/11/20 | 1,350 | 1,350 | 1,280 | 1,290 | 1,448,000 |
| 1990/11/19 | 1,350 | 1,380 | 1,330 | 1,370 | 3,227,000 |
| 1990/11/16 | 1,310 | 1,350 | 1,280 | 1,350 | 3,287,000 |
| 1990/11/15 | 1,320 | 1,350 | 1,280 | 1,310 | 3,071,000 |
| 1990/11/14 | 1,200 | 1,350 | 1,190 | 1,300 | 5,482,000 |
| 1990/11/13 | 1,180 | 1,190 | 1,170 | 1,190 | 1,075,000 |
| 1990/11/09 | 1,130 | 1,150 | 1,120 | 1,150 | 1,122,000 |
| 1990/11/08 | 1,110 | 1,200 | 1,110 | 1,150 | 1,696,000 |
| 1990/11/07 | 1,090 | 1,150 | 1,090 | 1,150 | 1,235,000 |
| 1990/11/06 | 1,180 | 1,190 | 1,060 | 1,150 | 2,870,000 |
| 1990/11/05 | 1,230 | 1,230 | 1,170 | 1,180 | 1,480,000 |
| 1990/11/02 | 1,160 | 1,220 | 1,160 | 1,220 | 5,914,000 |
| 1990/11/01 | 1,380 | 1,390 | 1,280 | 1,340 | 5,216,000 |
| 1990/10/31 | 1,220 | 1,370 | 1,220 | 1,370 | 4,930,000 |
| 1990/10/30 | 1,240 | 1,250 | 1,210 | 1,240 | 1,110,000 |
| 1990/10/29 | 1,250 | 1,260 | 1,220 | 1,250 | 915,000 |
| 1990/10/26 | 1,240 | 1,250 | 1,210 | 1,250 | 1,058,000 |
| 1990/10/25 | 1,240 | 1,250 | 1,220 | 1,250 | 1,146,000 |
| 1990/10/24 | 1,200 | 1,250 | 1,200 | 1,250 | 1,200,000 |
| 1990/10/23 | 1,270 | 1,320 | 1,220 | 1,220 | 2,336,000 |
| 1990/10/22 | 1,240 | 1,300 | 1,230 | 1,250 | 2,891,000 |
| 1990/10/19 | 1,170 | 1,220 | 1,150 | 1,220 | 3,065,000 |
| 1990/10/18 | 1,220 | 1,220 | 1,120 | 1,190 | 2,435,000 |
| 1990/10/17 | 1,100 | 1,220 | 1,060 | 1,220 | 6,127,000 |
| 1990/10/16 | 1,170 | 1,230 | 1,020 | 1,100 | 6,838,000 |
| 1990/10/15 | 1,380 | 1,430 | 1,190 | 1,190 | 4,566,000 |
| 1990/10/12 | 1,330 | 1,390 | 1,300 | 1,390 | 4,484,000 |
| 1990/10/11 | 1,300 | 1,350 | 1,230 | 1,350 | 4,178,000 |
| 1990/10/09 | 1,200 | 1,320 | 1,200 | 1,320 | 8,852,000 |
| 1990/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | 617,000 |
| 1990/10/05 | 1,450 | 1,460 | 1,330 | 1,420 | 7,182,000 |
| 1990/10/04 | 1,390 | 1,460 | 1,380 | 1,450 | 7,643,000 |
| 1990/10/03 | 1,110 | 1,270 | 1,110 | 1,270 | 5,853,000 |
| 1990/10/02 | 1,310 | 1,310 | 1,050 | 1,050 | 7,159,000 |
| 1990/10/01 | 1,390 | 1,410 | 1,250 | 1,250 | 10,849,000 |
| 1990/09/28 | 1,660 | 1,670 | 1,470 | 1,470 | 3,473,000 |
| 1990/09/27 | 1,660 | 1,710 | 1,640 | 1,690 | 4,596,000 |
| 1990/09/26 | 1,780 | 1,800 | 1,650 | 1,690 | 3,854,000 |
| 1990/09/25 | 1,700 | 1,790 | 1,700 | 1,740 | 2,782,000 |
| 1990/09/21 | 1,740 | 1,800 | 1,690 | 1,780 | 5,836,000 |
| 1990/09/20 | 1,800 | 1,820 | 1,710 | 1,770 | 3,885,000 |
| 1990/09/19 | 1,680 | 1,800 | 1,620 | 1,800 | 9,505,000 |
| 1990/09/18 | 1,660 | 1,680 | 1,500 | 1,680 | 6,974,000 |
| 1990/09/17 | 1,760 | 1,800 | 1,690 | 1,690 | 3,326,000 |
| 1990/09/14 | 1,810 | 1,840 | 1,790 | 1,790 | 4,961,000 |
| 1990/09/13 | 1,890 | 1,910 | 1,830 | 1,830 | 9,651,000 |
| 1990/09/12 | 1,870 | 1,890 | 1,820 | 1,870 | 13,061,000 |
| 1990/09/11 | 1,790 | 1,870 | 1,750 | 1,870 | 9,791,000 |
| 1990/09/10 | 1,800 | 1,820 | 1,770 | 1,800 | 3,099,000 |
| 1990/09/07 | 1,880 | 1,910 | 1,760 | 1,790 | 14,943,000 |
| 1990/09/06 | 1,730 | 1,850 | 1,620 | 1,850 | 15,593,000 |
| 1990/09/05 | 1,830 | 1,830 | 1,610 | 1,720 | 12,277,000 |
| 1990/09/04 | 1,870 | 1,910 | 1,750 | 1,820 | 17,382,000 |
| 1990/09/03 | 1,970 | 2,000 | 1,780 | 1,820 | 20,595,000 |
| 1990/08/31 | 1,820 | 1,970 | 1,820 | 1,900 | 26,432,000 |
| 1990/08/30 | 1,590 | 1,840 | 1,590 | 1,820 | 29,220,000 |
| 1990/08/29 | 1,520 | 1,570 | 1,510 | 1,560 | 26,030,000 |
| 1990/08/28 | 1,440 | 1,480 | 1,420 | 1,450 | 10,544,000 |
| 1990/08/27 | 1,340 | 1,400 | 1,330 | 1,390 | 3,579,000 |
| 1990/08/24 | 1,350 | 1,390 | 1,320 | 1,320 | 6,937,000 |
| 1990/08/23 | 1,420 | 1,460 | 1,370 | 1,370 | 12,439,000 |
| 1990/08/22 | 1,430 | 1,460 | 1,370 | 1,440 | 14,330,000 |
| 1990/08/21 | 1,370 | 1,440 | 1,370 | 1,440 | 16,576,000 |
| 1990/08/20 | 1,350 | 1,370 | 1,330 | 1,340 | 2,136,000 |
| 1990/08/17 | 1,370 | 1,390 | 1,340 | 1,350 | 7,045,000 |
| 1990/08/16 | 1,340 | 1,400 | 1,320 | 1,390 | 10,819,000 |
| 1990/08/15 | 1,290 | 1,320 | 1,290 | 1,320 | 3,596,000 |
| 1990/08/14 | 1,290 | 1,290 | 1,230 | 1,270 | 2,969,000 |
| 1990/08/13 | 1,330 | 1,350 | 1,210 | 1,260 | 4,796,000 |
| 1990/08/10 | 1,380 | 1,410 | 1,310 | 1,350 | 14,450,000 |
| 1990/08/09 | 1,290 | 1,390 | 1,270 | 1,350 | 25,133,000 |
| 1990/08/08 | 1,250 | 1,330 | 1,210 | 1,290 | 14,384,000 |
| 1990/08/07 | 1,240 | 1,270 | 1,150 | 1,200 | 12,268,000 |
| 1990/08/06 | 1,280 | 1,340 | 1,250 | 1,300 | 24,644,000 |
| 1990/08/03 | 1,120 | 1,250 | 1,110 | 1,250 | 23,074,000 |
| 1990/08/02 | 1,140 | 1,150 | 1,110 | 1,120 | 3,293,000 |
| 1990/08/01 | 1,120 | 1,140 | 1,090 | 1,130 | 3,470,000 |
| 1990/07/31 | 1,140 | 1,150 | 1,120 | 1,120 | 2,797,000 |
| 1990/07/30 | 1,140 | 1,150 | 1,110 | 1,130 | 1,868,000 |
| 1990/07/27 | 1,130 | 1,160 | 1,090 | 1,130 | 8,685,000 |
| 1990/07/26 | 1,080 | 1,120 | 1,080 | 1,120 | 2,931,000 |
| 1990/07/25 | 1,100 | 1,110 | 1,080 | 1,080 | 1,221,000 |
| 1990/07/24 | 1,080 | 1,120 | 1,080 | 1,080 | 3,957,000 |
| 1990/07/23 | 1,100 | 1,130 | 1,080 | 1,100 | 2,711,000 |
| 1990/07/20 | 1,110 | 1,160 | 1,090 | 1,120 | 13,676,000 |
| 1990/07/19 | 1,160 | 1,170 | 1,130 | 1,130 | 16,516,000 |
| 1990/07/18 | 1,070 | 1,150 | 1,040 | 1,150 | 18,462,000 |
| 1990/07/17 | 1,090 | 1,100 | 1,070 | 1,070 | 17,119,000 |
| 1990/07/16 | 1,030 | 1,080 | 1,020 | 1,080 | 15,198,000 |
| 1990/07/13 | 998 | 1,030 | 990 | 1,010 | 6,029,000 |
| 1990/07/12 | 978 | 1,010 | 978 | 988 | 4,452,000 |
| 1990/07/11 | 941 | 988 | 940 | 971 | 2,604,000 |
| 1990/07/10 | 950 | 950 | 940 | 941 | 674,000 |
| 1990/07/09 | 922 | 950 | 922 | 945 | 592,000 |
| 1990/07/06 | 940 | 946 | 932 | 932 | 462,000 |
| 1990/07/05 | 950 | 970 | 950 | 950 | 1,010,000 |
| 1990/07/04 | 936 | 975 | 932 | 960 | 1,581,000 |
| 1990/07/03 | 916 | 930 | 916 | 926 | 511,000 |
| 1990/07/02 | 930 | 938 | 921 | 925 | 373,000 |
| 1990/06/29 | 928 | 940 | 928 | 940 | 657,000 |
| 1990/06/28 | 938 | 948 | 932 | 933 | 289,000 |
| 1990/06/27 | 930 | 959 | 930 | 938 | 820,000 |
| 1990/06/26 | 915 | 928 | 915 | 928 | 623,000 |
| 1990/06/25 | 934 | 945 | 911 | 925 | 917,000 |
| 1990/06/22 | 938 | 970 | 938 | 964 | 541,000 |
| 1990/06/21 | 954 | 959 | 938 | 942 | 788,000 |
| 1990/06/20 | 950 | 960 | 950 | 956 | 447,000 |
| 1990/06/19 | 958 | 965 | 947 | 947 | 399,000 |
| 1990/06/18 | 970 | 980 | 965 | 966 | 519,000 |
| 1990/06/15 | 943 | 1,000 | 940 | 1,000 | 893,000 |
| 1990/06/14 | 965 | 970 | 942 | 948 | 1,020,000 |
| 1990/06/13 | 965 | 975 | 960 | 965 | 752,000 |
| 1990/06/12 | 986 | 1,000 | 970 | 975 | 1,512,000 |
| 1990/06/11 | 990 | 990 | 971 | 976 | 758,000 |
| 1990/06/08 | 995 | 1,000 | 985 | 995 | 1,388,000 |
| 1990/06/07 | 1,020 | 1,040 | 998 | 998 | 2,285,000 |
| 1990/06/06 | 1,010 | 1,030 | 996 | 1,030 | 1,547,000 |
| 1990/06/05 | 1,020 | 1,020 | 1,010 | 1,020 | 1,706,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,010 | 1,020 | 2,622,000 |
| 1990/06/01 | 1,020 | 1,060 | 1,010 | 1,040 | 12,161,000 |
| 1990/05/31 | 999 | 1,010 | 991 | 1,000 | 2,364,000 |
| 1990/05/30 | 1,010 | 1,020 | 975 | 990 | 2,739,000 |
| 1990/05/29 | 968 | 1,010 | 955 | 1,010 | 4,702,000 |
| 1990/05/28 | 940 | 949 | 939 | 948 | 897,000 |
| 1990/05/25 | 972 | 975 | 950 | 950 | 2,055,000 |
| 1990/05/24 | 988 | 1,010 | 969 | 980 | 1,689,000 |
| 1990/05/23 | 981 | 990 | 970 | 990 | 2,637,000 |
| 1990/05/22 | 1,010 | 1,010 | 985 | 991 | 2,648,000 |
| 1990/05/21 | 1,030 | 1,050 | 1,010 | 1,020 | 5,116,000 |
| 1990/05/18 | 1,030 | 1,050 | 1,010 | 1,040 | 11,694,000 |
| 1990/05/17 | 989 | 1,030 | 989 | 1,010 | 12,642,000 |
| 1990/05/16 | 990 | 1,010 | 968 | 980 | 6,259,000 |
| 1990/05/15 | 995 | 1,030 | 991 | 991 | 19,367,000 |
| 1990/05/14 | 910 | 995 | 900 | 994 | 16,814,000 |
| 1990/05/11 | 840 | 910 | 839 | 898 | 6,756,000 |
| 1990/05/10 | 844 | 845 | 840 | 840 | 533,000 |
| 1990/05/09 | 850 | 857 | 842 | 842 | 998,000 |
| 1990/05/08 | 846 | 855 | 835 | 855 | 787,000 |
| 1990/05/07 | 855 | 860 | 846 | 856 | 2,037,000 |
| 1990/05/02 | 828 | 854 | 828 | 848 | 1,603,000 |
| 1990/05/01 | 826 | 830 | 825 | 828 | 365,000 |
| 1990/04/27 | 842 | 843 | 826 | 826 | 799,000 |
| 1990/04/26 | 839 | 857 | 834 | 840 | 3,838,000 |
| 1990/04/25 | 780 | 843 | 780 | 839 | 2,826,000 |
| 1990/04/24 | 785 | 788 | 780 | 781 | 387,000 |
| 1990/04/23 | 799 | 799 | 792 | 792 | 326,000 |
| 1990/04/20 | 815 | 815 | 790 | 806 | 902,000 |
| 1990/04/19 | 801 | 822 | 800 | 808 | 1,034,000 |
| 1990/04/18 | 799 | 807 | 795 | 799 | 613,000 |
| 1990/04/17 | 795 | 825 | 795 | 795 | 1,783,000 |
| 1990/04/16 | 820 | 830 | 796 | 800 | 2,335,000 |
| 1990/04/13 | 800 | 823 | 795 | 820 | 5,704,000 |
| 1990/04/12 | 770 | 795 | 755 | 779 | 2,393,000 |
| 1990/04/11 | 719 | 755 | 719 | 750 | 1,490,000 |
| 1990/04/10 | 710 | 715 | 700 | 709 | 741,000 |
| 1990/04/09 | 700 | 720 | 695 | 720 | 1,096,000 |
| 1990/04/06 | 580 | 650 | 580 | 650 | 603,000 |
| 1990/04/05 | 570 | 579 | 520 | 550 | 1,020,000 |
| 1990/04/04 | 605 | 615 | 580 | 590 | 778,000 |
| 1990/04/03 | 605 | 625 | 600 | 603 | 590,000 |
| 1990/04/02 | 670 | 670 | 601 | 601 | 628,000 |
| 1990/03/30 | 701 | 710 | 681 | 681 | 373,000 |
| 1990/03/29 | 718 | 728 | 718 | 718 | 265,000 |
| 1990/03/28 | 725 | 729 | 716 | 728 | 325,000 |
| 1990/03/27 | 727 | 729 | 717 | 729 | 380,000 |
| 1990/03/26 | 691 | 710 | 690 | 710 | 449,000 |
| 1990/03/23 | 697 | 700 | 682 | 691 | 337,000 |
| 1990/03/22 | 691 | 700 | 681 | 690 | 340,000 |
| 1990/03/20 | 750 | 762 | 741 | 745 | 258,000 |
| 1990/03/19 | 785 | 789 | 745 | 751 | 302,000 |
| 1990/03/16 | 791 | 800 | 790 | 795 | 368,000 |
| 1990/03/15 | 783 | 803 | 783 | 795 | 320,000 |
| 1990/03/14 | 793 | 800 | 780 | 780 | 409,000 |
| 1990/03/13 | 810 | 815 | 790 | 797 | 400,000 |
| 1990/03/12 | 820 | 820 | 811 | 812 | 337,000 |
| 1990/03/09 | 809 | 810 | 805 | 810 | 230,000 |
| 1990/03/08 | 800 | 805 | 798 | 805 | 981,000 |
| 1990/03/07 | 801 | 803 | 798 | 801 | 917,000 |
| 1990/03/06 | 799 | 812 | 799 | 809 | 178,000 |
| 1990/03/05 | 794 | 806 | 792 | 799 | 273,000 |
| 1990/03/02 | 780 | 800 | 775 | 786 | 307,000 |
| 1990/03/01 | 796 | 805 | 785 | 785 | 471,000 |
| 1990/02/28 | 790 | 820 | 790 | 816 | 359,000 |
| 1990/02/27 | 793 | 793 | 762 | 780 | 558,000 |
| 1990/02/26 | 805 | 810 | 740 | 773 | 501,000 |
| 1990/02/23 | 850 | 850 | 817 | 820 | 473,000 |
| 1990/02/22 | 852 | 867 | 831 | 840 | 455,000 |
| 1990/02/21 | 862 | 875 | 852 | 852 | 194,000 |
| 1990/02/20 | 875 | 884 | 866 | 871 | 270,000 |
| 1990/02/19 | 890 | 890 | 875 | 878 | 191,000 |
| 1990/02/16 | 890 | 890 | 883 | 884 | 310,000 |
| 1990/02/15 | 895 | 900 | 890 | 891 | 216,000 |
| 1990/02/14 | 890 | 895 | 890 | 895 | 92,000 |
| 1990/02/13 | 900 | 908 | 890 | 890 | 312,000 |
| 1990/02/09 | 903 | 903 | 895 | 896 | 304,000 |
| 1990/02/08 | 901 | 905 | 898 | 900 | 333,000 |
| 1990/02/07 | 913 | 913 | 903 | 904 | 316,000 |
| 1990/02/06 | 901 | 919 | 901 | 915 | 670,000 |
| 1990/02/05 | 895 | 900 | 890 | 899 | 221,000 |
| 1990/02/02 | 891 | 895 | 883 | 890 | 424,000 |
| 1990/02/01 | 884 | 885 | 880 | 881 | 415,000 |
| 1990/01/31 | 885 | 885 | 880 | 880 | 309,000 |
| 1990/01/30 | 884 | 888 | 881 | 886 | 352,000 |
| 1990/01/29 | 880 | 888 | 880 | 885 | 382,000 |
| 1990/01/26 | 881 | 889 | 870 | 888 | 1,351,000 |
| 1990/01/25 | 900 | 904 | 890 | 890 | 958,000 |
| 1990/01/24 | 900 | 909 | 899 | 900 | 1,201,000 |
| 1990/01/23 | 909 | 909 | 900 | 900 | 703,000 |
| 1990/01/22 | 910 | 924 | 906 | 910 | 507,000 |
| 1990/01/19 | 911 | 913 | 901 | 910 | 1,250,000 |
| 1990/01/18 | 924 | 929 | 913 | 913 | 1,793,000 |
| 1990/01/17 | 930 | 933 | 919 | 920 | 3,146,000 |
| 1990/01/16 | 925 | 934 | 911 | 920 | 3,374,000 |
| 1990/01/12 | 960 | 962 | 940 | 945 | 6,633,000 |
| 1990/01/11 | 929 | 963 | 925 | 962 | 16,565,000 |
| 1990/01/10 | 929 | 934 | 923 | 925 | 3,450,000 |
| 1990/01/09 | 938 | 942 | 926 | 930 | 9,672,000 |
| 1990/01/08 | 924 | 934 | 912 | 933 | 11,905,000 |
| 1990/01/05 | 892 | 919 | 890 | 910 | 9,865,000 |
| 1990/01/04 | 890 | 893 | 886 | 889 | 1,161,000 |