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 |
---|---|---|---|---|---|
1992/12/30 | 390 | 395 | 386 | 386 | 182,000 |
1992/12/29 | 394 | 395 | 391 | 394 | 120,000 |
1992/12/28 | 401 | 405 | 395 | 395 | 93,000 |
1992/12/25 | 404 | 405 | 396 | 396 | 247,000 |
1992/12/24 | 400 | 405 | 400 | 400 | 336,000 |
1992/12/22 | 405 | 405 | 400 | 405 | 211,000 |
1992/12/21 | 410 | 411 | 405 | 405 | 179,000 |
1992/12/18 | 410 | 415 | 401 | 403 | 405,000 |
1992/12/17 | 401 | 403 | 400 | 400 | 299,000 |
1992/12/16 | 410 | 411 | 402 | 403 | 197,000 |
1992/12/15 | 401 | 411 | 400 | 410 | 234,000 |
1992/12/14 | 414 | 415 | 400 | 401 | 216,000 |
1992/12/11 | 410 | 421 | 410 | 414 | 489,000 |
1992/12/10 | 407 | 418 | 407 | 414 | 224,000 |
1992/12/09 | 407 | 415 | 407 | 408 | 204,000 |
1992/12/08 | 406 | 410 | 406 | 410 | 193,000 |
1992/12/07 | 414 | 414 | 406 | 408 | 171,000 |
1992/12/04 | 418 | 419 | 409 | 414 | 374,000 |
1992/12/03 | 430 | 432 | 418 | 419 | 462,000 |
1992/12/02 | 429 | 438 | 422 | 429 | 836,000 |
1992/12/01 | 435 | 445 | 420 | 420 | 2,145,000 |
1992/11/30 | 425 | 430 | 417 | 430 | 857,000 |
1992/11/27 | 414 | 423 | 410 | 420 | 1,632,000 |
1992/11/26 | 399 | 411 | 395 | 405 | 770,000 |
1992/11/25 | 400 | 400 | 393 | 395 | 251,000 |
1992/11/24 | 398 | 405 | 394 | 399 | 339,000 |
1992/11/20 | 399 | 403 | 390 | 393 | 608,000 |
1992/11/19 | 408 | 417 | 396 | 398 | 1,588,000 |
1992/11/18 | 362 | 405 | 362 | 405 | 1,680,000 |
1992/11/17 | 361 | 370 | 360 | 366 | 548,000 |
1992/11/16 | 370 | 374 | 365 | 366 | 491,000 |
1992/11/13 | 385 | 385 | 372 | 373 | 1,094,000 |
1992/11/12 | 375 | 388 | 365 | 383 | 1,851,000 |
1992/11/11 | 347 | 405 | 347 | 365 | 3,774,000 |
1992/11/10 | 347 | 347 | 335 | 340 | 441,000 |
1992/11/09 | 355 | 355 | 338 | 339 | 468,000 |
1992/11/06 | 371 | 376 | 356 | 360 | 493,000 |
1992/11/05 | 383 | 384 | 375 | 376 | 312,000 |
1992/11/04 | 375 | 387 | 375 | 383 | 242,000 |
1992/11/02 | 383 | 385 | 375 | 380 | 250,000 |
1992/10/30 | 397 | 397 | 390 | 390 | 255,000 |
1992/10/29 | 400 | 401 | 396 | 396 | 179,000 |
1992/10/28 | 406 | 410 | 400 | 400 | 214,000 |
1992/10/27 | 415 | 415 | 402 | 405 | 252,000 |
1992/10/26 | 420 | 425 | 415 | 416 | 175,000 |
1992/10/23 | 425 | 425 | 414 | 415 | 212,000 |
1992/10/22 | 420 | 425 | 412 | 420 | 201,000 |
1992/10/21 | 415 | 415 | 408 | 410 | 87,000 |
1992/10/20 | 410 | 415 | 410 | 415 | 208,000 |
1992/10/19 | 416 | 416 | 411 | 415 | 94,000 |
1992/10/16 | 420 | 420 | 414 | 415 | 277,000 |
1992/10/15 | 415 | 420 | 415 | 415 | 154,000 |
1992/10/14 | 426 | 427 | 416 | 417 | 208,000 |
1992/10/13 | 435 | 436 | 426 | 426 | 97,000 |
1992/10/12 | 422 | 426 | 422 | 426 | 90,000 |
1992/10/09 | 419 | 422 | 415 | 417 | 123,000 |
1992/10/08 | 418 | 418 | 411 | 418 | 164,000 |
1992/10/07 | 423 | 428 | 418 | 420 | 278,000 |
1992/10/06 | 422 | 427 | 410 | 421 | 328,000 |
1992/10/05 | 429 | 435 | 421 | 426 | 104,000 |
1992/10/02 | 430 | 440 | 430 | 430 | 175,000 |
1992/10/01 | 432 | 438 | 425 | 438 | 387,000 |
1992/09/30 | 431 | 438 | 420 | 428 | 891,000 |
1992/09/29 | 443 | 444 | 435 | 436 | 258,000 |
1992/09/28 | 453 | 460 | 441 | 441 | 279,000 |
1992/09/25 | 459 | 465 | 451 | 459 | 1,042,000 |
1992/09/24 | 460 | 460 | 447 | 453 | 514,000 |
1992/09/22 | 464 | 469 | 435 | 435 | 462,000 |
1992/09/21 | 463 | 475 | 450 | 454 | 344,000 |
1992/09/18 | 450 | 454 | 431 | 450 | 1,054,000 |
1992/09/17 | 459 | 460 | 450 | 450 | 536,000 |
1992/09/16 | 477 | 477 | 455 | 468 | 425,000 |
1992/09/14 | 470 | 485 | 470 | 479 | 210,000 |
1992/09/11 | 492 | 495 | 470 | 471 | 1,559,000 |
1992/09/10 | 485 | 508 | 485 | 495 | 1,697,000 |
1992/09/09 | 481 | 490 | 475 | 485 | 1,040,000 |
1992/09/08 | 499 | 505 | 491 | 492 | 490,000 |
1992/09/07 | 502 | 519 | 502 | 505 | 677,000 |
1992/09/04 | 510 | 514 | 500 | 501 | 1,133,000 |
1992/09/03 | 502 | 520 | 479 | 500 | 2,497,000 |
1992/09/02 | 510 | 561 | 498 | 500 | 9,656,000 |
1992/09/01 | 450 | 516 | 439 | 516 | 2,783,000 |
1992/08/31 | 448 | 448 | 430 | 436 | 780,000 |
1992/08/28 | 422 | 449 | 422 | 443 | 1,848,000 |
1992/08/27 | 420 | 442 | 414 | 432 | 1,349,000 |
1992/08/26 | 397 | 425 | 397 | 410 | 817,000 |
1992/08/25 | 410 | 420 | 390 | 396 | 1,212,000 |
1992/08/24 | 420 | 435 | 400 | 405 | 1,420,000 |
1992/08/21 | 350 | 410 | 350 | 410 | 1,801,000 |
1992/08/20 | 320 | 357 | 315 | 335 | 659,000 |
1992/08/19 | 301 | 315 | 300 | 315 | 348,000 |
1992/08/18 | 314 | 314 | 300 | 304 | 619,000 |
1992/08/17 | 308 | 319 | 304 | 309 | 436,000 |
1992/08/14 | 285 | 290 | 278 | 283 | 622,000 |
1992/08/13 | 285 | 290 | 275 | 275 | 823,000 |
1992/08/12 | 295 | 299 | 280 | 280 | 699,000 |
1992/08/11 | 303 | 308 | 285 | 290 | 618,000 |
1992/08/10 | 292 | 303 | 289 | 298 | 985,000 |
1992/08/07 | 340 | 340 | 317 | 317 | 491,000 |
1992/08/06 | 361 | 361 | 338 | 345 | 501,000 |
1992/08/05 | 360 | 365 | 356 | 356 | 346,000 |
1992/08/04 | 370 | 375 | 360 | 360 | 255,000 |
1992/08/03 | 384 | 384 | 370 | 370 | 150,000 |
1992/07/31 | 375 | 385 | 372 | 379 | 285,000 |
1992/07/30 | 361 | 375 | 361 | 374 | 449,000 |
1992/07/29 | 390 | 395 | 360 | 366 | 724,000 |
1992/07/28 | 389 | 400 | 389 | 390 | 334,000 |
1992/07/27 | 415 | 419 | 394 | 399 | 398,000 |
1992/07/24 | 411 | 411 | 404 | 410 | 190,000 |
1992/07/23 | 400 | 425 | 395 | 425 | 591,000 |
1992/07/22 | 415 | 425 | 405 | 410 | 372,000 |
1992/07/21 | 410 | 420 | 410 | 419 | 278,000 |
1992/07/20 | 430 | 430 | 415 | 415 | 342,000 |
1992/07/17 | 459 | 459 | 441 | 441 | 551,000 |
1992/07/16 | 440 | 464 | 439 | 457 | 1,771,000 |
1992/07/15 | 423 | 441 | 421 | 440 | 243,000 |
1992/07/14 | 435 | 435 | 421 | 421 | 166,000 |
1992/07/13 | 423 | 434 | 422 | 430 | 128,000 |
1992/07/10 | 440 | 440 | 429 | 430 | 175,000 |
1992/07/09 | 435 | 440 | 430 | 435 | 140,000 |
1992/07/08 | 420 | 430 | 412 | 430 | 284,000 |
1992/07/07 | 430 | 430 | 423 | 423 | 138,000 |
1992/07/06 | 430 | 445 | 420 | 429 | 176,000 |
1992/07/03 | 448 | 448 | 430 | 430 | 258,000 |
1992/07/02 | 429 | 448 | 425 | 445 | 265,000 |
1992/07/01 | 405 | 425 | 398 | 420 | 295,000 |
1992/06/30 | 400 | 410 | 400 | 400 | 237,000 |
1992/06/29 | 400 | 405 | 395 | 395 | 380,000 |
1992/06/26 | 415 | 415 | 400 | 400 | 405,000 |
1992/06/25 | 410 | 410 | 400 | 410 | 454,000 |
1992/06/24 | 420 | 427 | 410 | 410 | 348,000 |
1992/06/23 | 421 | 429 | 416 | 425 | 246,000 |
1992/06/22 | 449 | 449 | 421 | 421 | 263,000 |
1992/06/19 | 430 | 445 | 426 | 439 | 384,000 |
1992/06/18 | 420 | 431 | 411 | 426 | 568,000 |
1992/06/17 | 431 | 436 | 425 | 431 | 829,000 |
1992/06/16 | 473 | 475 | 460 | 460 | 351,000 |
1992/06/15 | 481 | 484 | 473 | 473 | 284,000 |
1992/06/12 | 501 | 505 | 485 | 485 | 317,000 |
1992/06/11 | 491 | 499 | 490 | 495 | 225,000 |
1992/06/10 | 490 | 502 | 490 | 491 | 242,000 |
1992/06/09 | 489 | 499 | 485 | 499 | 130,000 |
1992/06/08 | 483 | 490 | 480 | 488 | 320,000 |
1992/06/05 | 495 | 495 | 490 | 490 | 255,000 |
1992/06/04 | 505 | 505 | 495 | 495 | 236,000 |
1992/06/03 | 500 | 505 | 499 | 505 | 225,000 |
1992/06/02 | 505 | 510 | 501 | 501 | 233,000 |
1992/06/01 | 515 | 515 | 502 | 502 | 150,000 |
1992/05/29 | 514 | 516 | 500 | 510 | 507,000 |
1992/05/28 | 495 | 509 | 495 | 508 | 288,000 |
1992/05/27 | 516 | 516 | 490 | 490 | 722,000 |
1992/05/26 | 518 | 518 | 505 | 506 | 362,000 |
1992/05/25 | 520 | 520 | 510 | 511 | 372,000 |
1992/05/22 | 516 | 516 | 507 | 510 | 529,000 |
1992/05/21 | 524 | 525 | 511 | 516 | 446,000 |
1992/05/20 | 540 | 541 | 516 | 525 | 700,000 |
1992/05/19 | 559 | 559 | 526 | 535 | 1,350,000 |
1992/05/18 | 510 | 545 | 504 | 535 | 1,221,000 |
1992/05/15 | 510 | 521 | 490 | 490 | 1,690,000 |
1992/05/14 | 537 | 538 | 516 | 516 | 908,000 |
1992/05/13 | 550 | 553 | 516 | 527 | 1,367,000 |
1992/05/12 | 572 | 575 | 550 | 550 | 2,924,000 |
1992/05/11 | 537 | 557 | 530 | 552 | 3,859,000 |
1992/05/08 | 465 | 511 | 464 | 507 | 3,728,000 |
1992/05/07 | 450 | 469 | 442 | 460 | 957,000 |
1992/05/06 | 430 | 450 | 428 | 449 | 555,000 |
1992/05/01 | 415 | 429 | 412 | 425 | 349,000 |
1992/04/30 | 420 | 420 | 410 | 410 | 558,000 |
1992/04/28 | 430 | 439 | 418 | 420 | 455,000 |
1992/04/27 | 425 | 430 | 418 | 430 | 285,000 |
1992/04/24 | 425 | 430 | 411 | 416 | 549,000 |
1992/04/23 | 425 | 434 | 420 | 420 | 478,000 |
1992/04/22 | 421 | 429 | 411 | 417 | 384,000 |
1992/04/21 | 415 | 421 | 410 | 411 | 548,000 |
1992/04/20 | 440 | 440 | 415 | 415 | 372,000 |
1992/04/17 | 464 | 464 | 435 | 440 | 601,000 |
1992/04/16 | 454 | 469 | 451 | 459 | 1,671,000 |
1992/04/15 | 436 | 450 | 436 | 446 | 1,092,000 |
1992/04/14 | 406 | 425 | 401 | 416 | 359,000 |
1992/04/13 | 437 | 437 | 400 | 405 | 683,000 |
1992/04/10 | 392 | 435 | 392 | 428 | 985,000 |
1992/04/09 | 396 | 415 | 390 | 390 | 1,041,000 |
1992/04/08 | 402 | 413 | 390 | 401 | 1,279,000 |
1992/04/07 | 450 | 452 | 420 | 420 | 627,000 |
1992/04/06 | 442 | 465 | 440 | 450 | 515,000 |
1992/04/03 | 451 | 452 | 420 | 432 | 1,306,000 |
1992/04/02 | 430 | 442 | 405 | 441 | 2,274,000 |
1992/04/01 | 481 | 485 | 415 | 415 | 3,874,000 |
1992/03/31 | 495 | 510 | 473 | 481 | 2,083,000 |
1992/03/30 | 498 | 503 | 482 | 492 | 1,663,000 |
1992/03/27 | 530 | 530 | 490 | 494 | 2,908,000 |
1992/03/26 | 558 | 567 | 531 | 531 | 1,119,000 |
1992/03/25 | 543 | 547 | 524 | 541 | 2,782,000 |
1992/03/24 | 570 | 571 | 542 | 542 | 1,540,000 |
1992/03/23 | 590 | 595 | 562 | 570 | 1,280,000 |
1992/03/19 | 567 | 595 | 565 | 570 | 2,276,000 |
1992/03/18 | 610 | 611 | 555 | 561 | 4,143,000 |
1992/03/17 | 649 | 650 | 601 | 605 | 1,373,000 |
1992/03/16 | 665 | 670 | 651 | 651 | 440,000 |
1992/03/13 | 673 | 685 | 660 | 662 | 1,107,000 |
1992/03/12 | 670 | 687 | 666 | 681 | 1,413,000 |
1992/03/11 | 680 | 680 | 670 | 671 | 404,000 |
1992/03/10 | 680 | 680 | 661 | 670 | 884,000 |
1992/03/09 | 703 | 703 | 681 | 681 | 317,000 |
1992/03/06 | 704 | 737 | 703 | 705 | 444,000 |
1992/03/05 | 743 | 743 | 703 | 710 | 485,000 |
1992/03/04 | 735 | 760 | 733 | 733 | 432,000 |
1992/03/03 | 785 | 813 | 745 | 745 | 2,292,000 |
1992/03/02 | 750 | 780 | 750 | 772 | 1,503,000 |
1992/02/28 | 690 | 700 | 676 | 700 | 1,062,000 |
1992/02/27 | 697 | 700 | 680 | 680 | 350,000 |
1992/02/26 | 665 | 688 | 665 | 685 | 202,000 |
1992/02/25 | 667 | 678 | 666 | 678 | 442,000 |
1992/02/24 | 658 | 680 | 657 | 679 | 146,000 |
1992/02/21 | 653 | 669 | 651 | 656 | 532,000 |
1992/02/20 | 653 | 659 | 650 | 651 | 291,000 |
1992/02/19 | 652 | 660 | 652 | 652 | 303,000 |
1992/02/18 | 667 | 675 | 660 | 660 | 260,000 |
1992/02/17 | 662 | 672 | 658 | 662 | 206,000 |
1992/02/14 | 680 | 680 | 666 | 676 | 605,000 |
1992/02/13 | 681 | 685 | 680 | 685 | 210,000 |
1992/02/12 | 681 | 689 | 681 | 681 | 173,000 |
1992/02/10 | 682 | 690 | 682 | 690 | 160,000 |
1992/02/07 | 703 | 709 | 691 | 691 | 323,000 |
1992/02/06 | 701 | 710 | 700 | 703 | 205,000 |
1992/02/05 | 712 | 714 | 705 | 710 | 259,000 |
1992/02/04 | 714 | 719 | 703 | 717 | 163,000 |
1992/02/03 | 721 | 727 | 710 | 716 | 255,000 |
1992/01/31 | 701 | 729 | 701 | 715 | 478,000 |
1992/01/30 | 675 | 700 | 675 | 700 | 297,000 |
1992/01/29 | 685 | 690 | 675 | 680 | 344,000 |
1992/01/28 | 670 | 680 | 670 | 675 | 335,000 |
1992/01/27 | 671 | 679 | 670 | 679 | 245,000 |
1992/01/24 | 680 | 690 | 680 | 681 | 196,000 |
1992/01/23 | 700 | 700 | 680 | 695 | 285,000 |
1992/01/22 | 661 | 709 | 652 | 680 | 677,000 |
1992/01/21 | 680 | 688 | 665 | 670 | 694,000 |
1992/01/20 | 711 | 711 | 680 | 680 | 628,000 |
1992/01/17 | 690 | 730 | 682 | 701 | 1,135,000 |
1992/01/16 | 740 | 759 | 695 | 700 | 1,409,000 |
1992/01/14 | 772 | 783 | 750 | 750 | 1,012,000 |
1992/01/13 | 799 | 799 | 785 | 785 | 669,000 |
1992/01/10 | 822 | 822 | 812 | 813 | 485,000 |
1992/01/09 | 820 | 825 | 812 | 824 | 403,000 |
1992/01/08 | 811 | 820 | 810 | 815 | 409,000 |
1992/01/07 | 820 | 830 | 810 | 810 | 275,000 |
1992/01/06 | 820 | 836 | 812 | 812 | 186,000 |