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 |
---|---|---|---|---|---|
1993/12/30 | 310 | 324 | 310 | 324 | 187,000 |
1993/12/29 | 309 | 314 | 305 | 309 | 109,000 |
1993/12/28 | 301 | 309 | 301 | 303 | 118,000 |
1993/12/27 | 302 | 302 | 295 | 297 | 329,000 |
1993/12/24 | 316 | 316 | 300 | 300 | 294,000 |
1993/12/22 | 317 | 317 | 310 | 315 | 186,000 |
1993/12/21 | 315 | 321 | 311 | 316 | 225,000 |
1993/12/20 | 328 | 329 | 311 | 311 | 303,000 |
1993/12/17 | 338 | 339 | 333 | 336 | 546,000 |
1993/12/16 | 330 | 339 | 323 | 339 | 635,000 |
1993/12/15 | 313 | 319 | 313 | 318 | 560,000 |
1993/12/14 | 309 | 313 | 309 | 313 | 214,000 |
1993/12/13 | 314 | 315 | 309 | 309 | 250,000 |
1993/12/10 | 307 | 321 | 306 | 315 | 567,000 |
1993/12/09 | 302 | 310 | 301 | 305 | 515,000 |
1993/12/08 | 295 | 297 | 286 | 295 | 713,000 |
1993/12/07 | 293 | 304 | 292 | 297 | 267,000 |
1993/12/06 | 310 | 311 | 291 | 295 | 453,000 |
1993/12/03 | 315 | 322 | 312 | 315 | 655,000 |
1993/12/02 | 311 | 345 | 311 | 315 | 1,200,000 |
1993/12/01 | 300 | 315 | 300 | 310 | 715,000 |
1993/11/30 | 290 | 297 | 281 | 296 | 311,000 |
1993/11/29 | 294 | 298 | 275 | 298 | 857,000 |
1993/11/26 | 310 | 315 | 298 | 301 | 762,000 |
1993/11/25 | 308 | 318 | 305 | 310 | 650,000 |
1993/11/24 | 317 | 324 | 310 | 310 | 446,000 |
1993/11/22 | 330 | 330 | 320 | 320 | 323,000 |
1993/11/19 | 340 | 341 | 330 | 330 | 204,000 |
1993/11/18 | 346 | 348 | 340 | 343 | 75,000 |
1993/11/17 | 342 | 349 | 341 | 341 | 128,000 |
1993/11/16 | 340 | 345 | 336 | 341 | 192,000 |
1993/11/15 | 347 | 350 | 336 | 340 | 224,000 |
1993/11/12 | 335 | 349 | 332 | 346 | 432,000 |
1993/11/11 | 328 | 339 | 328 | 330 | 902,000 |
1993/11/10 | 333 | 337 | 325 | 326 | 575,000 |
1993/11/09 | 359 | 359 | 330 | 337 | 419,000 |
1993/11/08 | 359 | 360 | 353 | 359 | 278,000 |
1993/11/05 | 361 | 364 | 344 | 359 | 686,000 |
1993/11/04 | 380 | 380 | 364 | 364 | 303,000 |
1993/11/02 | 378 | 382 | 373 | 382 | 111,000 |
1993/11/01 | 389 | 389 | 371 | 373 | 150,000 |
1993/10/29 | 377 | 388 | 375 | 388 | 232,000 |
1993/10/28 | 371 | 376 | 367 | 367 | 285,000 |
1993/10/27 | 374 | 377 | 371 | 371 | 335,000 |
1993/10/26 | 376 | 380 | 371 | 373 | 352,000 |
1993/10/25 | 390 | 391 | 380 | 386 | 404,000 |
1993/10/22 | 395 | 399 | 391 | 391 | 261,000 |
1993/10/21 | 400 | 400 | 392 | 395 | 276,000 |
1993/10/20 | 402 | 405 | 399 | 400 | 145,000 |
1993/10/19 | 402 | 402 | 398 | 399 | 272,000 |
1993/10/18 | 398 | 410 | 398 | 406 | 241,000 |
1993/10/15 | 400 | 405 | 397 | 398 | 483,000 |
1993/10/14 | 395 | 400 | 393 | 400 | 343,000 |
1993/10/13 | 400 | 401 | 397 | 397 | 389,000 |
1993/10/12 | 403 | 404 | 401 | 401 | 189,000 |
1993/10/08 | 410 | 410 | 403 | 404 | 288,000 |
1993/10/07 | 410 | 410 | 403 | 406 | 361,000 |
1993/10/06 | 401 | 406 | 401 | 405 | 305,000 |
1993/10/05 | 410 | 410 | 403 | 406 | 236,000 |
1993/10/04 | 408 | 412 | 406 | 407 | 120,000 |
1993/10/01 | 406 | 412 | 405 | 410 | 345,000 |
1993/09/30 | 411 | 412 | 405 | 406 | 163,000 |
1993/09/29 | 412 | 417 | 406 | 415 | 290,000 |
1993/09/28 | 412 | 420 | 412 | 419 | 109,000 |
1993/09/27 | 429 | 429 | 411 | 411 | 104,000 |
1993/09/24 | 420 | 425 | 415 | 421 | 273,000 |
1993/09/22 | 430 | 430 | 420 | 420 | 345,000 |
1993/09/21 | 440 | 440 | 433 | 434 | 330,000 |
1993/09/20 | 430 | 430 | 423 | 429 | 167,000 |
1993/09/17 | 437 | 437 | 423 | 427 | 338,000 |
1993/09/16 | 434 | 439 | 434 | 437 | 173,000 |
1993/09/14 | 444 | 445 | 432 | 432 | 337,000 |
1993/09/13 | 444 | 444 | 438 | 438 | 264,000 |
1993/09/10 | 445 | 445 | 435 | 436 | 447,000 |
1993/09/09 | 439 | 440 | 432 | 435 | 278,000 |
1993/09/08 | 442 | 446 | 440 | 441 | 194,000 |
1993/09/07 | 445 | 448 | 441 | 447 | 324,000 |
1993/09/06 | 442 | 444 | 438 | 441 | 741,000 |
1993/09/03 | 444 | 445 | 437 | 437 | 187,000 |
1993/09/02 | 438 | 445 | 438 | 444 | 964,000 |
1993/09/01 | 445 | 445 | 437 | 437 | 183,000 |
1993/08/31 | 445 | 445 | 435 | 440 | 231,000 |
1993/08/30 | 447 | 447 | 435 | 445 | 80,000 |
1993/08/27 | 440 | 442 | 435 | 442 | 215,000 |
1993/08/26 | 437 | 438 | 430 | 435 | 133,000 |
1993/08/25 | 431 | 432 | 430 | 431 | 153,000 |
1993/08/24 | 438 | 438 | 430 | 430 | 183,000 |
1993/08/23 | 432 | 440 | 431 | 433 | 77,000 |
1993/08/20 | 438 | 440 | 435 | 435 | 202,000 |
1993/08/19 | 443 | 445 | 431 | 436 | 247,000 |
1993/08/18 | 445 | 449 | 442 | 443 | 140,000 |
1993/08/17 | 450 | 454 | 445 | 449 | 195,000 |
1993/08/16 | 454 | 454 | 448 | 450 | 101,000 |
1993/08/13 | 451 | 454 | 446 | 452 | 275,000 |
1993/08/12 | 445 | 449 | 443 | 446 | 180,000 |
1993/08/11 | 441 | 447 | 438 | 440 | 386,000 |
1993/08/10 | 442 | 442 | 437 | 438 | 57,000 |
1993/08/09 | 441 | 445 | 437 | 442 | 62,000 |
1993/08/06 | 439 | 443 | 436 | 443 | 121,000 |
1993/08/05 | 445 | 445 | 437 | 438 | 110,000 |
1993/08/04 | 449 | 449 | 443 | 449 | 103,000 |
1993/08/03 | 450 | 450 | 445 | 445 | 164,000 |
1993/08/02 | 455 | 455 | 446 | 450 | 447,000 |
1993/07/30 | 450 | 452 | 445 | 445 | 284,000 |
1993/07/29 | 433 | 445 | 432 | 445 | 174,000 |
1993/07/28 | 432 | 438 | 431 | 431 | 222,000 |
1993/07/27 | 433 | 434 | 431 | 432 | 194,000 |
1993/07/26 | 435 | 441 | 432 | 432 | 140,000 |
1993/07/23 | 439 | 439 | 431 | 432 | 196,000 |
1993/07/22 | 443 | 447 | 439 | 446 | 259,000 |
1993/07/21 | 438 | 450 | 438 | 441 | 265,000 |
1993/07/20 | 440 | 445 | 436 | 436 | 135,000 |
1993/07/19 | 451 | 456 | 450 | 450 | 130,000 |
1993/07/16 | 452 | 459 | 450 | 455 | 198,000 |
1993/07/15 | 453 | 458 | 451 | 456 | 355,000 |
1993/07/14 | 450 | 453 | 447 | 450 | 345,000 |
1993/07/13 | 437 | 449 | 437 | 449 | 295,000 |
1993/07/12 | 436 | 443 | 435 | 439 | 279,000 |
1993/07/09 | 431 | 440 | 431 | 436 | 288,000 |
1993/07/08 | 436 | 437 | 430 | 437 | 164,000 |
1993/07/07 | 436 | 440 | 436 | 437 | 78,000 |
1993/07/06 | 442 | 443 | 440 | 440 | 143,000 |
1993/07/05 | 448 | 448 | 441 | 442 | 165,000 |
1993/07/02 | 450 | 450 | 442 | 443 | 211,000 |
1993/07/01 | 453 | 454 | 441 | 445 | 225,000 |
1993/06/30 | 441 | 451 | 440 | 451 | 361,000 |
1993/06/29 | 448 | 454 | 445 | 445 | 164,000 |
1993/06/28 | 447 | 459 | 442 | 445 | 396,000 |
1993/06/25 | 439 | 444 | 436 | 442 | 407,000 |
1993/06/24 | 435 | 444 | 431 | 435 | 627,000 |
1993/06/23 | 440 | 444 | 430 | 430 | 426,000 |
1993/06/22 | 413 | 440 | 413 | 440 | 705,000 |
1993/06/21 | 440 | 441 | 406 | 418 | 804,000 |
1993/06/18 | 451 | 456 | 446 | 453 | 305,000 |
1993/06/17 | 455 | 458 | 445 | 455 | 530,000 |
1993/06/16 | 461 | 465 | 440 | 465 | 1,012,000 |
1993/06/15 | 495 | 495 | 467 | 467 | 884,000 |
1993/06/14 | 510 | 514 | 500 | 500 | 599,000 |
1993/06/11 | 506 | 510 | 500 | 500 | 827,000 |
1993/06/10 | 520 | 520 | 505 | 510 | 1,054,000 |
1993/06/08 | 496 | 532 | 496 | 510 | 6,173,000 |
1993/06/07 | 480 | 493 | 479 | 491 | 1,200,000 |
1993/06/04 | 480 | 487 | 474 | 478 | 751,000 |
1993/06/03 | 489 | 492 | 478 | 478 | 1,411,000 |
1993/06/02 | 473 | 498 | 470 | 485 | 3,297,000 |
1993/06/01 | 470 | 470 | 461 | 464 | 524,000 |
1993/05/31 | 471 | 474 | 465 | 469 | 612,000 |
1993/05/28 | 473 | 483 | 465 | 466 | 1,524,000 |
1993/05/27 | 464 | 474 | 459 | 463 | 2,236,000 |
1993/05/26 | 446 | 460 | 445 | 459 | 1,063,000 |
1993/05/25 | 441 | 448 | 441 | 445 | 434,000 |
1993/05/24 | 445 | 446 | 440 | 440 | 337,000 |
1993/05/21 | 439 | 445 | 435 | 443 | 241,000 |
1993/05/20 | 440 | 445 | 435 | 436 | 324,000 |
1993/05/19 | 434 | 438 | 430 | 438 | 315,000 |
1993/05/18 | 446 | 446 | 437 | 437 | 352,000 |
1993/05/17 | 450 | 450 | 440 | 441 | 282,000 |
1993/05/14 | 448 | 452 | 443 | 447 | 354,000 |
1993/05/13 | 450 | 457 | 448 | 448 | 686,000 |
1993/05/12 | 460 | 462 | 448 | 448 | 828,000 |
1993/05/11 | 470 | 470 | 460 | 460 | 1,474,000 |
1993/05/10 | 449 | 464 | 447 | 460 | 2,757,000 |
1993/05/07 | 446 | 450 | 440 | 444 | 1,111,000 |
1993/05/06 | 439 | 448 | 432 | 444 | 1,287,000 |
1993/04/30 | 420 | 434 | 419 | 431 | 647,000 |
1993/04/28 | 420 | 427 | 415 | 416 | 416,000 |
1993/04/27 | 400 | 416 | 399 | 413 | 735,000 |
1993/04/26 | 400 | 405 | 400 | 402 | 170,000 |
1993/04/23 | 405 | 405 | 395 | 399 | 480,000 |
1993/04/22 | 411 | 418 | 406 | 407 | 399,000 |
1993/04/21 | 422 | 423 | 408 | 416 | 461,000 |
1993/04/20 | 423 | 427 | 420 | 423 | 332,000 |
1993/04/19 | 421 | 425 | 415 | 420 | 393,000 |
1993/04/16 | 447 | 450 | 428 | 430 | 1,949,000 |
1993/04/15 | 425 | 454 | 417 | 442 | 4,685,000 |
1993/04/14 | 420 | 429 | 415 | 421 | 1,983,000 |
1993/04/13 | 407 | 415 | 403 | 414 | 915,000 |
1993/04/12 | 419 | 419 | 401 | 402 | 405,000 |
1993/04/09 | 415 | 418 | 405 | 410 | 835,000 |
1993/04/08 | 410 | 415 | 400 | 400 | 610,000 |
1993/04/07 | 406 | 419 | 403 | 407 | 1,396,000 |
1993/04/06 | 426 | 428 | 410 | 410 | 995,000 |
1993/04/05 | 404 | 430 | 400 | 420 | 3,721,000 |
1993/04/02 | 382 | 400 | 381 | 397 | 1,010,000 |
1993/04/01 | 385 | 388 | 375 | 377 | 310,000 |
1993/03/31 | 397 | 397 | 381 | 388 | 603,000 |
1993/03/30 | 393 | 405 | 391 | 393 | 1,339,000 |
1993/03/29 | 388 | 388 | 382 | 388 | 616,000 |
1993/03/26 | 370 | 370 | 365 | 368 | 385,000 |
1993/03/25 | 361 | 370 | 361 | 361 | 389,000 |
1993/03/24 | 363 | 365 | 357 | 358 | 498,000 |
1993/03/23 | 373 | 373 | 363 | 369 | 362,000 |
1993/03/22 | 370 | 374 | 365 | 373 | 362,000 |
1993/03/19 | 389 | 389 | 371 | 373 | 475,000 |
1993/03/18 | 375 | 385 | 375 | 382 | 640,000 |
1993/03/17 | 381 | 386 | 372 | 378 | 512,000 |
1993/03/16 | 371 | 393 | 371 | 380 | 1,608,000 |
1993/03/15 | 370 | 371 | 366 | 367 | 276,000 |
1993/03/12 | 370 | 370 | 365 | 365 | 365,000 |
1993/03/11 | 353 | 368 | 353 | 367 | 1,884,000 |
1993/03/10 | 355 | 362 | 350 | 357 | 475,000 |
1993/03/09 | 367 | 367 | 357 | 357 | 1,285,000 |
1993/03/08 | 333 | 368 | 333 | 352 | 926,000 |
1993/03/05 | 335 | 335 | 331 | 335 | 273,000 |
1993/03/04 | 332 | 338 | 330 | 330 | 458,000 |
1993/03/03 | 327 | 340 | 324 | 330 | 755,000 |
1993/03/02 | 333 | 336 | 320 | 322 | 1,739,000 |
1993/03/01 | 345 | 345 | 338 | 338 | 666,000 |
1993/02/26 | 345 | 348 | 340 | 341 | 1,112,000 |
1993/02/25 | 348 | 350 | 345 | 345 | 635,000 |
1993/02/24 | 351 | 354 | 348 | 352 | 301,000 |
1993/02/23 | 358 | 359 | 354 | 354 | 191,000 |
1993/02/22 | 361 | 364 | 357 | 358 | 274,000 |
1993/02/19 | 370 | 370 | 367 | 369 | 141,000 |
1993/02/18 | 375 | 375 | 367 | 367 | 520,000 |
1993/02/17 | 365 | 368 | 365 | 368 | 149,000 |
1993/02/16 | 375 | 376 | 370 | 373 | 121,000 |
1993/02/15 | 370 | 375 | 370 | 375 | 148,000 |
1993/02/12 | 377 | 377 | 369 | 370 | 139,000 |
1993/02/10 | 370 | 377 | 368 | 377 | 133,000 |
1993/02/09 | 380 | 380 | 368 | 369 | 159,000 |
1993/02/08 | 389 | 389 | 377 | 380 | 143,000 |
1993/02/05 | 376 | 389 | 375 | 389 | 274,000 |
1993/02/04 | 392 | 393 | 375 | 376 | 266,000 |
1993/02/03 | 386 | 394 | 383 | 384 | 457,000 |
1993/02/02 | 378 | 385 | 377 | 385 | 323,000 |
1993/02/01 | 370 | 378 | 368 | 370 | 102,000 |
1993/01/29 | 373 | 374 | 365 | 365 | 331,000 |
1993/01/28 | 345 | 370 | 345 | 368 | 209,000 |
1993/01/27 | 350 | 350 | 346 | 348 | 197,000 |
1993/01/26 | 350 | 355 | 345 | 350 | 250,000 |
1993/01/25 | 350 | 355 | 350 | 350 | 240,000 |
1993/01/22 | 360 | 360 | 352 | 355 | 304,000 |
1993/01/21 | 363 | 364 | 360 | 360 | 233,000 |
1993/01/20 | 365 | 368 | 363 | 368 | 219,000 |
1993/01/19 | 360 | 368 | 360 | 361 | 99,000 |
1993/01/18 | 360 | 364 | 357 | 360 | 304,000 |
1993/01/14 | 367 | 368 | 362 | 365 | 299,000 |
1993/01/13 | 375 | 378 | 368 | 368 | 191,000 |
1993/01/12 | 376 | 385 | 376 | 378 | 144,000 |
1993/01/11 | 377 | 380 | 376 | 376 | 91,000 |
1993/01/08 | 387 | 389 | 375 | 377 | 284,000 |
1993/01/07 | 376 | 384 | 375 | 384 | 164,000 |
1993/01/06 | 376 | 380 | 372 | 375 | 135,000 |
1993/01/05 | 381 | 383 | 377 | 380 | 159,000 |
1993/01/04 | 386 | 390 | 380 | 381 | 89,000 |