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 |
|---|---|---|---|---|---|
| 1991/12/30 | 820 | 820 | 797 | 810 | 296,000 |
| 1991/12/27 | 812 | 819 | 791 | 796 | 632,000 |
| 1991/12/26 | 825 | 825 | 811 | 811 | 398,000 |
| 1991/12/25 | 812 | 830 | 808 | 815 | 543,000 |
| 1991/12/24 | 836 | 843 | 805 | 806 | 574,000 |
| 1991/12/20 | 840 | 849 | 821 | 822 | 709,000 |
| 1991/12/19 | 880 | 885 | 835 | 849 | 604,000 |
| 1991/12/18 | 873 | 900 | 873 | 889 | 695,000 |
| 1991/12/17 | 869 | 914 | 867 | 880 | 1,910,000 |
| 1991/12/16 | 840 | 864 | 835 | 864 | 457,000 |
| 1991/12/13 | 848 | 848 | 830 | 830 | 553,000 |
| 1991/12/12 | 832 | 843 | 828 | 828 | 584,000 |
| 1991/12/11 | 806 | 830 | 800 | 830 | 877,000 |
| 1991/12/10 | 825 | 830 | 811 | 816 | 641,000 |
| 1991/12/09 | 840 | 850 | 833 | 835 | 138,000 |
| 1991/12/06 | 870 | 870 | 835 | 835 | 313,000 |
| 1991/12/05 | 865 | 865 | 846 | 860 | 414,000 |
| 1991/12/04 | 830 | 870 | 828 | 855 | 1,013,000 |
| 1991/12/03 | 796 | 828 | 796 | 828 | 1,030,000 |
| 1991/12/02 | 796 | 798 | 784 | 786 | 1,409,000 |
| 1991/11/29 | 831 | 845 | 806 | 806 | 1,114,000 |
| 1991/11/28 | 840 | 850 | 822 | 830 | 1,701,000 |
| 1991/11/27 | 900 | 909 | 860 | 860 | 1,135,000 |
| 1991/11/26 | 906 | 919 | 865 | 890 | 1,353,000 |
| 1991/11/25 | 915 | 934 | 900 | 905 | 1,194,000 |
| 1991/11/22 | 962 | 969 | 921 | 925 | 1,226,000 |
| 1991/11/21 | 970 | 984 | 949 | 956 | 1,104,000 |
| 1991/11/20 | 994 | 1,010 | 960 | 960 | 3,181,000 |
| 1991/11/19 | 963 | 1,010 | 956 | 995 | 3,575,000 |
| 1991/11/18 | 950 | 969 | 936 | 943 | 2,134,000 |
| 1991/11/15 | 970 | 1,000 | 967 | 980 | 6,140,000 |
| 1991/11/14 | 938 | 964 | 937 | 960 | 2,524,000 |
| 1991/11/13 | 920 | 939 | 918 | 923 | 670,000 |
| 1991/11/12 | 906 | 918 | 905 | 908 | 434,000 |
| 1991/11/11 | 902 | 909 | 901 | 905 | 299,000 |
| 1991/11/08 | 912 | 926 | 902 | 903 | 507,000 |
| 1991/11/07 | 925 | 938 | 916 | 917 | 364,000 |
| 1991/11/06 | 931 | 939 | 920 | 925 | 634,000 |
| 1991/11/05 | 943 | 944 | 920 | 921 | 387,000 |
| 1991/11/01 | 915 | 945 | 911 | 924 | 653,000 |
| 1991/10/31 | 941 | 941 | 915 | 915 | 486,000 |
| 1991/10/30 | 969 | 976 | 930 | 931 | 1,181,000 |
| 1991/10/29 | 921 | 969 | 915 | 960 | 1,821,000 |
| 1991/10/28 | 940 | 945 | 911 | 911 | 645,000 |
| 1991/10/25 | 901 | 930 | 900 | 930 | 406,000 |
| 1991/10/24 | 902 | 920 | 900 | 900 | 535,000 |
| 1991/10/23 | 930 | 939 | 900 | 902 | 625,000 |
| 1991/10/22 | 956 | 956 | 938 | 940 | 697,000 |
| 1991/10/21 | 908 | 949 | 908 | 946 | 1,297,000 |
| 1991/10/18 | 883 | 900 | 883 | 888 | 688,000 |
| 1991/10/17 | 901 | 906 | 881 | 882 | 606,000 |
| 1991/10/16 | 917 | 930 | 901 | 901 | 661,000 |
| 1991/10/15 | 914 | 920 | 901 | 916 | 783,000 |
| 1991/10/14 | 910 | 926 | 901 | 903 | 510,000 |
| 1991/10/11 | 898 | 910 | 875 | 910 | 1,031,000 |
| 1991/10/09 | 912 | 920 | 899 | 901 | 951,000 |
| 1991/10/08 | 918 | 940 | 916 | 920 | 859,000 |
| 1991/10/07 | 930 | 949 | 925 | 925 | 454,000 |
| 1991/10/04 | 950 | 950 | 925 | 926 | 1,139,000 |
| 1991/10/03 | 927 | 969 | 927 | 950 | 1,108,000 |
| 1991/10/02 | 949 | 970 | 925 | 935 | 1,269,000 |
| 1991/10/01 | 960 | 982 | 950 | 958 | 1,307,000 |
| 1991/09/30 | 921 | 977 | 915 | 950 | 1,182,000 |
| 1991/09/27 | 955 | 955 | 921 | 925 | 2,438,000 |
| 1991/09/26 | 982 | 994 | 945 | 965 | 1,736,000 |
| 1991/09/25 | 988 | 1,000 | 970 | 982 | 2,852,000 |
| 1991/09/24 | 941 | 1,010 | 930 | 961 | 2,585,000 |
| 1991/09/20 | 1,020 | 1,040 | 900 | 960 | 6,298,000 |
| 1991/09/19 | 1,110 | 1,150 | 968 | 970 | 6,522,000 |
| 1991/09/18 | 1,050 | 1,170 | 1,030 | 1,110 | 8,536,000 |
| 1991/09/17 | 1,040 | 1,050 | 1,020 | 1,050 | 5,115,000 |
| 1991/09/13 | 962 | 1,020 | 952 | 1,020 | 9,782,000 |
| 1991/09/12 | 914 | 970 | 914 | 941 | 7,346,000 |
| 1991/09/11 | 874 | 906 | 865 | 895 | 2,837,000 |
| 1991/09/10 | 875 | 908 | 855 | 882 | 2,466,000 |
| 1991/09/09 | 911 | 925 | 871 | 875 | 1,737,000 |
| 1991/09/06 | 912 | 945 | 902 | 910 | 5,273,000 |
| 1991/09/05 | 890 | 915 | 867 | 914 | 3,460,000 |
| 1991/09/04 | 813 | 892 | 813 | 889 | 5,301,000 |
| 1991/09/03 | 820 | 820 | 806 | 815 | 953,000 |
| 1991/09/02 | 827 | 828 | 806 | 815 | 1,532,000 |
| 1991/08/30 | 809 | 845 | 800 | 825 | 5,087,000 |
| 1991/08/29 | 719 | 795 | 719 | 790 | 4,723,000 |
| 1991/08/28 | 691 | 720 | 691 | 709 | 2,017,000 |
| 1991/08/27 | 685 | 695 | 673 | 695 | 1,001,000 |
| 1991/08/26 | 690 | 692 | 672 | 675 | 897,000 |
| 1991/08/23 | 692 | 700 | 675 | 680 | 1,294,000 |
| 1991/08/22 | 715 | 718 | 697 | 700 | 1,087,000 |
| 1991/08/21 | 694 | 730 | 684 | 692 | 1,605,000 |
| 1991/08/20 | 671 | 705 | 668 | 684 | 1,457,000 |
| 1991/08/19 | 690 | 695 | 650 | 669 | 3,216,000 |
| 1991/08/16 | 706 | 710 | 699 | 700 | 1,613,000 |
| 1991/08/15 | 729 | 730 | 708 | 708 | 767,000 |
| 1991/08/14 | 697 | 730 | 697 | 730 | 833,000 |
| 1991/08/13 | 710 | 729 | 705 | 705 | 1,937,000 |
| 1991/08/12 | 750 | 750 | 720 | 720 | 1,288,000 |
| 1991/08/09 | 769 | 769 | 751 | 753 | 837,000 |
| 1991/08/08 | 785 | 791 | 766 | 766 | 589,000 |
| 1991/08/07 | 784 | 800 | 781 | 785 | 500,000 |
| 1991/08/06 | 805 | 805 | 777 | 778 | 749,000 |
| 1991/08/05 | 810 | 820 | 802 | 802 | 515,000 |
| 1991/08/02 | 822 | 825 | 810 | 821 | 450,000 |
| 1991/08/01 | 845 | 853 | 820 | 821 | 426,000 |
| 1991/07/31 | 850 | 858 | 845 | 845 | 426,000 |
| 1991/07/30 | 858 | 858 | 840 | 850 | 276,000 |
| 1991/07/29 | 858 | 860 | 837 | 838 | 414,000 |
| 1991/07/26 | 816 | 850 | 816 | 848 | 754,000 |
| 1991/07/25 | 822 | 825 | 807 | 814 | 999,000 |
| 1991/07/24 | 797 | 828 | 797 | 802 | 383,000 |
| 1991/07/23 | 778 | 810 | 776 | 801 | 540,000 |
| 1991/07/22 | 800 | 814 | 786 | 786 | 472,000 |
| 1991/07/19 | 827 | 828 | 807 | 807 | 438,000 |
| 1991/07/18 | 828 | 837 | 800 | 807 | 1,206,000 |
| 1991/07/17 | 865 | 865 | 830 | 841 | 795,000 |
| 1991/07/16 | 888 | 892 | 851 | 855 | 1,523,000 |
| 1991/07/15 | 840 | 878 | 837 | 878 | 1,305,000 |
| 1991/07/12 | 819 | 848 | 817 | 820 | 828,000 |
| 1991/07/11 | 830 | 863 | 816 | 818 | 2,058,000 |
| 1991/07/10 | 765 | 855 | 741 | 850 | 1,406,000 |
| 1991/07/09 | 742 | 795 | 705 | 755 | 4,280,000 |
| 1991/07/08 | 820 | 824 | 740 | 740 | 4,360,000 |
| 1991/07/05 | 850 | 860 | 820 | 830 | 1,141,000 |
| 1991/07/04 | 843 | 855 | 839 | 852 | 1,085,000 |
| 1991/07/03 | 853 | 855 | 840 | 853 | 547,000 |
| 1991/07/02 | 880 | 880 | 852 | 852 | 460,000 |
| 1991/07/01 | 873 | 879 | 852 | 870 | 685,000 |
| 1991/06/28 | 855 | 864 | 835 | 835 | 850,000 |
| 1991/06/27 | 843 | 865 | 843 | 850 | 447,000 |
| 1991/06/26 | 876 | 898 | 841 | 846 | 781,000 |
| 1991/06/25 | 830 | 870 | 830 | 870 | 1,171,000 |
| 1991/06/24 | 862 | 866 | 842 | 843 | 595,000 |
| 1991/06/21 | 840 | 867 | 840 | 867 | 840,000 |
| 1991/06/20 | 832 | 864 | 831 | 840 | 1,555,000 |
| 1991/06/19 | 860 | 865 | 827 | 831 | 3,829,000 |
| 1991/06/18 | 892 | 892 | 860 | 875 | 2,379,000 |
| 1991/06/17 | 931 | 938 | 889 | 895 | 1,265,000 |
| 1991/06/14 | 934 | 969 | 921 | 921 | 1,590,000 |
| 1991/06/13 | 901 | 941 | 901 | 936 | 1,756,000 |
| 1991/06/12 | 966 | 970 | 880 | 893 | 7,299,000 |
| 1991/06/11 | 1,010 | 1,010 | 970 | 970 | 2,606,000 |
| 1991/06/10 | 1,010 | 1,020 | 1,000 | 1,000 | 1,164,000 |
| 1991/06/07 | 1,030 | 1,040 | 1,010 | 1,010 | 678,000 |
| 1991/06/06 | 1,020 | 1,030 | 1,010 | 1,030 | 806,000 |
| 1991/06/05 | 1,030 | 1,040 | 1,020 | 1,020 | 541,000 |
| 1991/06/04 | 1,050 | 1,050 | 1,030 | 1,040 | 391,000 |
| 1991/06/03 | 1,030 | 1,050 | 1,030 | 1,050 | 417,000 |
| 1991/05/31 | 1,030 | 1,040 | 1,020 | 1,030 | 723,000 |
| 1991/05/30 | 1,030 | 1,040 | 1,020 | 1,020 | 373,000 |
| 1991/05/29 | 1,030 | 1,040 | 1,020 | 1,040 | 448,000 |
| 1991/05/28 | 1,000 | 1,040 | 996 | 1,040 | 1,220,000 |
| 1991/05/27 | 1,060 | 1,070 | 1,010 | 1,010 | 719,000 |
| 1991/05/24 | 1,070 | 1,080 | 1,060 | 1,060 | 521,000 |
| 1991/05/23 | 1,060 | 1,070 | 1,050 | 1,070 | 310,000 |
| 1991/05/22 | 1,070 | 1,080 | 1,060 | 1,060 | 410,000 |
| 1991/05/21 | 1,070 | 1,080 | 1,060 | 1,070 | 445,000 |
| 1991/05/20 | 1,080 | 1,090 | 1,070 | 1,070 | 358,000 |
| 1991/05/17 | 1,090 | 1,100 | 1,080 | 1,080 | 336,000 |
| 1991/05/16 | 1,090 | 1,110 | 1,070 | 1,080 | 484,000 |
| 1991/05/15 | 1,060 | 1,110 | 1,050 | 1,110 | 1,471,000 |
| 1991/05/14 | 1,110 | 1,120 | 1,080 | 1,080 | 896,000 |
| 1991/05/13 | 1,160 | 1,170 | 1,130 | 1,130 | 421,000 |
| 1991/05/10 | 1,180 | 1,180 | 1,150 | 1,170 | 848,000 |
| 1991/05/09 | 1,160 | 1,170 | 1,150 | 1,170 | 1,047,000 |
| 1991/05/08 | 1,190 | 1,210 | 1,190 | 1,190 | 2,034,000 |
| 1991/05/07 | 1,140 | 1,190 | 1,130 | 1,180 | 1,661,000 |
| 1991/05/02 | 1,130 | 1,150 | 1,130 | 1,130 | 1,079,000 |
| 1991/05/01 | 1,080 | 1,130 | 1,070 | 1,120 | 1,524,000 |
| 1991/04/30 | 1,020 | 1,090 | 1,020 | 1,070 | 1,153,000 |
| 1991/04/26 | 1,020 | 1,060 | 1,010 | 1,040 | 1,949,000 |
| 1991/04/25 | 1,000 | 1,080 | 981 | 1,060 | 5,429,000 |
| 1991/04/24 | 1,090 | 1,100 | 1,020 | 1,020 | 3,162,000 |
| 1991/04/23 | 1,100 | 1,120 | 1,090 | 1,090 | 1,551,000 |
| 1991/04/22 | 1,180 | 1,190 | 1,110 | 1,130 | 1,244,000 |
| 1991/04/19 | 1,120 | 1,180 | 1,120 | 1,170 | 1,206,000 |
| 1991/04/18 | 1,190 | 1,190 | 1,120 | 1,130 | 1,391,000 |
| 1991/04/17 | 1,200 | 1,210 | 1,170 | 1,170 | 1,174,000 |
| 1991/04/16 | 1,190 | 1,240 | 1,180 | 1,200 | 1,622,000 |
| 1991/04/15 | 1,190 | 1,200 | 1,180 | 1,180 | 498,000 |
| 1991/04/12 | 1,180 | 1,190 | 1,170 | 1,170 | 823,000 |
| 1991/04/11 | 1,190 | 1,200 | 1,180 | 1,180 | 628,000 |
| 1991/04/10 | 1,220 | 1,230 | 1,170 | 1,190 | 1,725,000 |
| 1991/04/09 | 1,270 | 1,280 | 1,230 | 1,230 | 3,130,000 |
| 1991/04/08 | 1,180 | 1,240 | 1,150 | 1,240 | 2,322,000 |
| 1991/04/05 | 1,220 | 1,220 | 1,150 | 1,160 | 3,718,000 |
| 1991/04/04 | 1,150 | 1,180 | 1,080 | 1,140 | 9,540,000 |
| 1991/04/03 | 1,250 | 1,280 | 1,150 | 1,170 | 4,645,000 |
| 1991/04/02 | 1,250 | 1,260 | 1,160 | 1,200 | 11,989,000 |
| 1991/04/01 | 1,330 | 1,340 | 1,280 | 1,280 | 2,937,000 |
| 1991/03/29 | 1,380 | 1,410 | 1,370 | 1,410 | 1,474,000 |
| 1991/03/28 | 1,330 | 1,430 | 1,280 | 1,400 | 3,208,000 |
| 1991/03/27 | 1,430 | 1,450 | 1,250 | 1,330 | 8,641,000 |
| 1991/03/26 | 1,560 | 1,570 | 1,410 | 1,410 | 6,130,000 |
| 1991/03/25 | 1,630 | 1,640 | 1,550 | 1,580 | 2,844,000 |
| 1991/03/22 | 1,640 | 1,670 | 1,620 | 1,630 | 1,343,000 |
| 1991/03/20 | 1,620 | 1,660 | 1,610 | 1,640 | 2,365,000 |
| 1991/03/19 | 1,720 | 1,720 | 1,630 | 1,650 | 4,314,000 |
| 1991/03/18 | 1,720 | 1,740 | 1,690 | 1,690 | 4,194,000 |
| 1991/03/15 | 1,730 | 1,750 | 1,710 | 1,750 | 2,128,000 |
| 1991/03/14 | 1,690 | 1,720 | 1,660 | 1,700 | 3,051,000 |
| 1991/03/13 | 1,760 | 1,790 | 1,700 | 1,720 | 4,047,000 |
| 1991/03/12 | 1,700 | 1,800 | 1,650 | 1,780 | 5,138,000 |
| 1991/03/11 | 1,780 | 1,790 | 1,680 | 1,690 | 4,941,000 |
| 1991/03/08 | 1,830 | 1,840 | 1,780 | 1,810 | 4,100,000 |
| 1991/03/07 | 1,860 | 1,890 | 1,810 | 1,860 | 3,569,000 |
| 1991/03/06 | 1,920 | 1,940 | 1,860 | 1,890 | 5,995,000 |
| 1991/03/05 | 1,900 | 1,980 | 1,880 | 1,940 | 16,731,000 |
| 1991/03/04 | 1,820 | 1,870 | 1,800 | 1,860 | 12,940,000 |
| 1991/03/01 | 1,750 | 1,800 | 1,710 | 1,790 | 5,477,000 |
| 1991/02/28 | 1,800 | 1,820 | 1,750 | 1,780 | 12,558,000 |
| 1991/02/27 | 1,690 | 1,750 | 1,630 | 1,750 | 4,648,000 |
| 1991/02/26 | 1,860 | 1,860 | 1,710 | 1,720 | 8,348,000 |
| 1991/02/25 | 1,790 | 1,890 | 1,760 | 1,850 | 8,106,000 |
| 1991/02/22 | 1,770 | 1,790 | 1,720 | 1,760 | 5,739,000 |
| 1991/02/21 | 1,770 | 1,840 | 1,740 | 1,790 | 11,808,000 |
| 1991/02/20 | 1,760 | 1,780 | 1,670 | 1,750 | 8,169,000 |
| 1991/02/19 | 1,640 | 1,800 | 1,640 | 1,710 | 22,228,000 |
| 1991/02/18 | 1,630 | 1,630 | 1,580 | 1,630 | 9,596,000 |
| 1991/02/15 | 1,490 | 1,580 | 1,460 | 1,570 | 8,323,000 |
| 1991/02/14 | 1,600 | 1,610 | 1,510 | 1,510 | 9,694,000 |
| 1991/02/13 | 1,570 | 1,660 | 1,530 | 1,550 | 15,705,000 |
| 1991/02/12 | 1,470 | 1,600 | 1,450 | 1,590 | 21,409,000 |
| 1991/02/08 | 1,300 | 1,400 | 1,290 | 1,400 | 14,267,000 |
| 1991/02/07 | 1,250 | 1,280 | 1,240 | 1,280 | 5,378,000 |
| 1991/02/06 | 1,200 | 1,250 | 1,160 | 1,230 | 5,298,000 |
| 1991/02/05 | 1,240 | 1,280 | 1,200 | 1,200 | 9,714,000 |
| 1991/02/04 | 1,110 | 1,200 | 1,100 | 1,200 | 8,468,000 |
| 1991/02/01 | 1,070 | 1,080 | 1,030 | 1,060 | 2,521,000 |
| 1991/01/31 | 1,100 | 1,130 | 1,030 | 1,050 | 9,915,000 |
| 1991/01/30 | 965 | 1,060 | 960 | 1,060 | 9,702,000 |
| 1991/01/29 | 939 | 958 | 939 | 955 | 2,009,000 |
| 1991/01/28 | 930 | 959 | 921 | 940 | 6,279,000 |
| 1991/01/25 | 925 | 1,010 | 920 | 1,010 | 7,095,000 |
| 1991/01/24 | 900 | 909 | 892 | 905 | 2,384,000 |
| 1991/01/23 | 898 | 930 | 898 | 900 | 1,464,000 |
| 1991/01/22 | 910 | 919 | 901 | 901 | 490,000 |
| 1991/01/21 | 900 | 920 | 900 | 920 | 374,000 |
| 1991/01/18 | 959 | 959 | 900 | 900 | 1,794,000 |
| 1991/01/17 | 892 | 950 | 880 | 939 | 2,219,000 |
| 1991/01/16 | 898 | 905 | 892 | 893 | 1,475,000 |
| 1991/01/14 | 900 | 930 | 897 | 926 | 1,513,000 |
| 1991/01/11 | 880 | 950 | 878 | 900 | 7,272,000 |
| 1991/01/10 | 908 | 910 | 888 | 890 | 5,084,000 |
| 1991/01/09 | 880 | 925 | 880 | 918 | 3,659,000 |
| 1991/01/08 | 935 | 935 | 901 | 901 | 3,090,000 |
| 1991/01/07 | 936 | 950 | 935 | 939 | 803,000 |
| 1991/01/04 | 945 | 949 | 930 | 940 | 648,000 |