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 |
|---|---|---|---|---|---|
| 1995/12/29 | 398 | 399 | 395 | 395 | 224,000 |
| 1995/12/28 | 398 | 400 | 395 | 395 | 218,000 |
| 1995/12/27 | 400 | 400 | 395 | 396 | 269,000 |
| 1995/12/26 | 395 | 395 | 391 | 395 | 376,000 |
| 1995/12/25 | 396 | 399 | 392 | 395 | 225,000 |
| 1995/12/22 | 396 | 400 | 392 | 396 | 582,000 |
| 1995/12/21 | 400 | 403 | 396 | 397 | 671,000 |
| 1995/12/20 | 398 | 403 | 396 | 402 | 1,094,000 |
| 1995/12/19 | 385 | 392 | 383 | 390 | 683,000 |
| 1995/12/18 | 391 | 392 | 385 | 385 | 557,000 |
| 1995/12/15 | 382 | 389 | 382 | 388 | 593,000 |
| 1995/12/14 | 383 | 387 | 380 | 382 | 536,000 |
| 1995/12/13 | 384 | 385 | 376 | 382 | 358,000 |
| 1995/12/12 | 387 | 388 | 375 | 381 | 529,000 |
| 1995/12/11 | 377 | 387 | 377 | 387 | 679,000 |
| 1995/12/08 | 372 | 376 | 371 | 372 | 290,000 |
| 1995/12/07 | 372 | 377 | 368 | 377 | 386,000 |
| 1995/12/06 | 371 | 373 | 368 | 371 | 98,000 |
| 1995/12/05 | 369 | 370 | 364 | 368 | 171,000 |
| 1995/12/04 | 370 | 374 | 367 | 369 | 180,000 |
| 1995/12/01 | 366 | 367 | 361 | 365 | 345,000 |
| 1995/11/30 | 360 | 369 | 360 | 366 | 481,000 |
| 1995/11/29 | 364 | 364 | 359 | 360 | 394,000 |
| 1995/11/28 | 360 | 370 | 357 | 365 | 380,000 |
| 1995/11/27 | 360 | 362 | 359 | 360 | 373,000 |
| 1995/11/24 | 357 | 362 | 351 | 360 | 370,000 |
| 1995/11/22 | 358 | 367 | 357 | 360 | 543,000 |
| 1995/11/21 | 363 | 363 | 355 | 357 | 335,000 |
| 1995/11/20 | 360 | 363 | 356 | 363 | 136,000 |
| 1995/11/17 | 358 | 367 | 353 | 363 | 409,000 |
| 1995/11/16 | 355 | 357 | 353 | 357 | 338,000 |
| 1995/11/15 | 345 | 353 | 345 | 352 | 267,000 |
| 1995/11/14 | 349 | 351 | 345 | 349 | 113,000 |
| 1995/11/13 | 346 | 350 | 344 | 349 | 172,000 |
| 1995/11/10 | 353 | 356 | 348 | 356 | 320,000 |
| 1995/11/09 | 365 | 370 | 358 | 363 | 1,109,000 |
| 1995/11/08 | 359 | 385 | 358 | 367 | 985,000 |
| 1995/11/07 | 359 | 359 | 352 | 358 | 219,000 |
| 1995/11/06 | 353 | 364 | 351 | 356 | 188,000 |
| 1995/11/02 | 345 | 358 | 345 | 358 | 436,000 |
| 1995/11/01 | 345 | 345 | 342 | 345 | 278,000 |
| 1995/10/31 | 349 | 349 | 341 | 348 | 133,000 |
| 1995/10/30 | 341 | 342 | 335 | 340 | 358,000 |
| 1995/10/27 | 343 | 346 | 339 | 339 | 348,000 |
| 1995/10/26 | 355 | 355 | 341 | 343 | 140,000 |
| 1995/10/25 | 353 | 353 | 345 | 350 | 110,000 |
| 1995/10/24 | 350 | 354 | 345 | 350 | 1,291,000 |
| 1995/10/23 | 347 | 352 | 344 | 350 | 936,000 |
| 1995/10/20 | 345 | 352 | 345 | 346 | 461,000 |
| 1995/10/19 | 345 | 345 | 340 | 340 | 525,000 |
| 1995/10/18 | 349 | 349 | 344 | 345 | 261,000 |
| 1995/10/17 | 353 | 354 | 350 | 350 | 1,020,000 |
| 1995/10/16 | 351 | 352 | 345 | 349 | 639,000 |
| 1995/10/13 | 365 | 365 | 359 | 359 | 222,000 |
| 1995/10/12 | 361 | 366 | 361 | 365 | 303,000 |
| 1995/10/11 | 361 | 364 | 360 | 360 | 116,000 |
| 1995/10/09 | 361 | 365 | 361 | 362 | 379,000 |
| 1995/10/06 | 361 | 366 | 359 | 361 | 375,000 |
| 1995/10/05 | 362 | 362 | 359 | 361 | 162,000 |
| 1995/10/04 | 370 | 370 | 362 | 362 | 187,000 |
| 1995/10/03 | 365 | 372 | 363 | 372 | 293,000 |
| 1995/10/02 | 367 | 367 | 362 | 365 | 53,000 |
| 1995/09/29 | 362 | 362 | 351 | 362 | 247,000 |
| 1995/09/28 | 369 | 370 | 364 | 365 | 145,000 |
| 1995/09/27 | 364 | 365 | 360 | 364 | 311,000 |
| 1995/09/26 | 365 | 366 | 364 | 364 | 223,000 |
| 1995/09/25 | 379 | 379 | 374 | 375 | 209,000 |
| 1995/09/22 | 366 | 375 | 362 | 375 | 201,000 |
| 1995/09/21 | 376 | 376 | 361 | 361 | 389,000 |
| 1995/09/20 | 384 | 385 | 381 | 381 | 209,000 |
| 1995/09/19 | 373 | 389 | 373 | 389 | 305,000 |
| 1995/09/18 | 388 | 392 | 377 | 383 | 202,000 |
| 1995/09/14 | 396 | 399 | 382 | 388 | 245,000 |
| 1995/09/13 | 386 | 400 | 386 | 395 | 592,000 |
| 1995/09/12 | 384 | 394 | 384 | 385 | 311,000 |
| 1995/09/11 | 378 | 387 | 376 | 383 | 417,000 |
| 1995/09/08 | 374 | 385 | 371 | 373 | 1,304,000 |
| 1995/09/07 | 375 | 378 | 370 | 377 | 150,000 |
| 1995/09/06 | 383 | 383 | 368 | 378 | 283,000 |
| 1995/09/05 | 388 | 388 | 376 | 383 | 124,000 |
| 1995/09/04 | 385 | 389 | 381 | 389 | 358,000 |
| 1995/09/01 | 394 | 398 | 386 | 395 | 359,000 |
| 1995/08/31 | 395 | 399 | 390 | 399 | 165,000 |
| 1995/08/30 | 409 | 415 | 405 | 405 | 990,000 |
| 1995/08/29 | 390 | 402 | 390 | 399 | 614,000 |
| 1995/08/28 | 378 | 387 | 378 | 383 | 260,000 |
| 1995/08/25 | 389 | 389 | 381 | 383 | 91,000 |
| 1995/08/24 | 385 | 392 | 380 | 392 | 288,000 |
| 1995/08/23 | 400 | 400 | 385 | 398 | 594,000 |
| 1995/08/22 | 415 | 424 | 403 | 403 | 3,410,000 |
| 1995/08/21 | 375 | 390 | 370 | 385 | 856,000 |
| 1995/08/18 | 370 | 370 | 367 | 370 | 442,000 |
| 1995/08/17 | 355 | 370 | 355 | 365 | 460,000 |
| 1995/08/16 | 370 | 370 | 355 | 359 | 655,000 |
| 1995/08/15 | 344 | 357 | 344 | 355 | 219,000 |
| 1995/08/14 | 346 | 348 | 343 | 343 | 73,000 |
| 1995/08/11 | 340 | 348 | 335 | 348 | 288,000 |
| 1995/08/10 | 333 | 338 | 331 | 335 | 167,000 |
| 1995/08/09 | 330 | 337 | 330 | 333 | 108,000 |
| 1995/08/08 | 334 | 335 | 330 | 330 | 190,000 |
| 1995/08/07 | 345 | 345 | 329 | 334 | 373,000 |
| 1995/08/04 | 345 | 345 | 338 | 338 | 196,000 |
| 1995/08/03 | 342 | 346 | 338 | 345 | 351,000 |
| 1995/08/02 | 330 | 336 | 330 | 333 | 195,000 |
| 1995/08/01 | 335 | 338 | 328 | 335 | 406,000 |
| 1995/07/31 | 347 | 349 | 335 | 343 | 380,000 |
| 1995/07/28 | 345 | 352 | 344 | 345 | 522,000 |
| 1995/07/27 | 337 | 343 | 333 | 343 | 294,000 |
| 1995/07/26 | 330 | 338 | 330 | 332 | 474,000 |
| 1995/07/25 | 348 | 348 | 333 | 333 | 234,000 |
| 1995/07/24 | 352 | 353 | 345 | 349 | 159,000 |
| 1995/07/21 | 367 | 367 | 355 | 360 | 890,000 |
| 1995/07/20 | 345 | 372 | 340 | 362 | 1,558,000 |
| 1995/07/19 | 354 | 354 | 340 | 349 | 418,000 |
| 1995/07/18 | 355 | 369 | 354 | 357 | 921,000 |
| 1995/07/17 | 358 | 358 | 350 | 354 | 565,000 |
| 1995/07/14 | 338 | 359 | 335 | 358 | 710,000 |
| 1995/07/13 | 337 | 337 | 331 | 334 | 681,000 |
| 1995/07/12 | 339 | 343 | 332 | 332 | 1,110,000 |
| 1995/07/11 | 335 | 339 | 330 | 339 | 402,000 |
| 1995/07/10 | 337 | 347 | 330 | 335 | 933,000 |
| 1995/07/07 | 317 | 332 | 312 | 327 | 1,066,000 |
| 1995/07/06 | 309 | 312 | 307 | 312 | 529,000 |
| 1995/07/05 | 303 | 310 | 303 | 307 | 424,000 |
| 1995/07/04 | 301 | 306 | 301 | 302 | 241,000 |
| 1995/07/03 | 306 | 307 | 300 | 300 | 314,000 |
| 1995/06/30 | 301 | 306 | 301 | 306 | 145,000 |
| 1995/06/29 | 311 | 311 | 301 | 301 | 335,000 |
| 1995/06/28 | 292 | 306 | 291 | 301 | 723,000 |
| 1995/06/27 | 300 | 300 | 290 | 299 | 650,000 |
| 1995/06/26 | 306 | 313 | 306 | 307 | 163,000 |
| 1995/06/23 | 315 | 317 | 309 | 311 | 430,000 |
| 1995/06/22 | 307 | 313 | 306 | 313 | 243,000 |
| 1995/06/21 | 304 | 307 | 300 | 307 | 169,000 |
| 1995/06/20 | 306 | 306 | 297 | 305 | 228,000 |
| 1995/06/19 | 297 | 306 | 297 | 306 | 320,000 |
| 1995/06/16 | 320 | 320 | 304 | 311 | 317,000 |
| 1995/06/15 | 307 | 317 | 296 | 317 | 607,000 |
| 1995/06/14 | 305 | 310 | 305 | 307 | 318,000 |
| 1995/06/13 | 309 | 314 | 305 | 310 | 548,000 |
| 1995/06/12 | 313 | 317 | 304 | 305 | 662,000 |
| 1995/06/09 | 324 | 335 | 322 | 323 | 368,000 |
| 1995/06/08 | 336 | 336 | 323 | 329 | 473,000 |
| 1995/06/07 | 328 | 336 | 327 | 335 | 274,000 |
| 1995/06/06 | 343 | 343 | 323 | 328 | 196,000 |
| 1995/06/05 | 335 | 344 | 335 | 340 | 435,000 |
| 1995/06/02 | 330 | 338 | 330 | 334 | 322,000 |
| 1995/06/01 | 327 | 328 | 321 | 326 | 211,000 |
| 1995/05/31 | 319 | 325 | 310 | 322 | 461,000 |
| 1995/05/30 | 343 | 345 | 339 | 339 | 213,000 |
| 1995/05/29 | 336 | 340 | 331 | 340 | 547,000 |
| 1995/05/26 | 326 | 338 | 325 | 338 | 223,000 |
| 1995/05/25 | 332 | 334 | 325 | 332 | 360,000 |
| 1995/05/24 | 326 | 333 | 325 | 333 | 141,000 |
| 1995/05/23 | 320 | 335 | 317 | 334 | 310,000 |
| 1995/05/22 | 328 | 328 | 315 | 315 | 394,000 |
| 1995/05/19 | 326 | 330 | 320 | 329 | 220,000 |
| 1995/05/18 | 341 | 345 | 336 | 336 | 167,000 |
| 1995/05/17 | 345 | 350 | 344 | 345 | 280,000 |
| 1995/05/16 | 347 | 353 | 347 | 350 | 125,000 |
| 1995/05/15 | 352 | 356 | 351 | 352 | 291,000 |
| 1995/05/12 | 350 | 353 | 350 | 353 | 205,000 |
| 1995/05/11 | 352 | 352 | 347 | 347 | 250,000 |
| 1995/05/10 | 347 | 353 | 345 | 352 | 146,000 |
| 1995/05/09 | 351 | 353 | 345 | 353 | 361,000 |
| 1995/05/08 | 351 | 355 | 349 | 351 | 388,000 |
| 1995/05/02 | 348 | 351 | 347 | 348 | 477,000 |
| 1995/05/01 | 345 | 347 | 344 | 347 | 77,000 |
| 1995/04/28 | 348 | 350 | 344 | 350 | 90,000 |
| 1995/04/27 | 344 | 348 | 341 | 344 | 305,000 |
| 1995/04/26 | 347 | 347 | 340 | 341 | 248,000 |
| 1995/04/25 | 345 | 349 | 345 | 348 | 207,000 |
| 1995/04/24 | 354 | 355 | 345 | 349 | 317,000 |
| 1995/04/21 | 349 | 358 | 349 | 357 | 612,000 |
| 1995/04/20 | 342 | 347 | 342 | 347 | 224,000 |
| 1995/04/19 | 342 | 343 | 338 | 338 | 222,000 |
| 1995/04/18 | 343 | 348 | 343 | 347 | 203,000 |
| 1995/04/17 | 342 | 345 | 342 | 345 | 114,000 |
| 1995/04/14 | 346 | 346 | 336 | 342 | 293,000 |
| 1995/04/13 | 344 | 348 | 340 | 342 | 207,000 |
| 1995/04/12 | 334 | 345 | 334 | 343 | 98,000 |
| 1995/04/11 | 335 | 338 | 332 | 333 | 249,000 |
| 1995/04/10 | 329 | 335 | 329 | 335 | 105,000 |
| 1995/04/07 | 336 | 336 | 329 | 329 | 161,000 |
| 1995/04/06 | 340 | 340 | 334 | 338 | 129,000 |
| 1995/04/05 | 335 | 342 | 330 | 342 | 140,000 |
| 1995/04/04 | 330 | 335 | 326 | 335 | 400,000 |
| 1995/04/03 | 317 | 328 | 317 | 326 | 300,000 |
| 1995/03/31 | 343 | 355 | 341 | 342 | 239,000 |
| 1995/03/30 | 342 | 342 | 338 | 339 | 148,000 |
| 1995/03/29 | 345 | 345 | 339 | 342 | 148,000 |
| 1995/03/28 | 341 | 343 | 336 | 340 | 317,000 |
| 1995/03/27 | 327 | 334 | 324 | 330 | 233,000 |
| 1995/03/24 | 321 | 325 | 320 | 324 | 235,000 |
| 1995/03/23 | 325 | 328 | 321 | 321 | 314,000 |
| 1995/03/22 | 325 | 329 | 320 | 329 | 348,000 |
| 1995/03/20 | 325 | 325 | 315 | 320 | 174,000 |
| 1995/03/17 | 336 | 340 | 322 | 325 | 429,000 |
| 1995/03/16 | 344 | 344 | 332 | 336 | 205,000 |
| 1995/03/15 | 341 | 344 | 339 | 344 | 117,000 |
| 1995/03/14 | 345 | 345 | 335 | 336 | 207,000 |
| 1995/03/13 | 350 | 350 | 341 | 341 | 81,000 |
| 1995/03/10 | 351 | 351 | 342 | 346 | 413,000 |
| 1995/03/09 | 365 | 365 | 351 | 351 | 235,000 |
| 1995/03/08 | 365 | 365 | 358 | 359 | 384,000 |
| 1995/03/07 | 368 | 369 | 365 | 368 | 187,000 |
| 1995/03/06 | 368 | 370 | 367 | 370 | 186,000 |
| 1995/03/03 | 366 | 369 | 360 | 369 | 196,000 |
| 1995/03/02 | 360 | 370 | 360 | 370 | 209,000 |
| 1995/03/01 | 365 | 365 | 352 | 360 | 165,000 |
| 1995/02/28 | 364 | 370 | 353 | 360 | 221,000 |
| 1995/02/27 | 352 | 356 | 340 | 349 | 206,000 |
| 1995/02/24 | 382 | 382 | 371 | 376 | 161,000 |
| 1995/02/23 | 388 | 388 | 380 | 382 | 129,000 |
| 1995/02/22 | 386 | 393 | 385 | 385 | 39,000 |
| 1995/02/21 | 392 | 396 | 388 | 388 | 159,000 |
| 1995/02/20 | 387 | 395 | 387 | 394 | 121,000 |
| 1995/02/17 | 381 | 394 | 381 | 389 | 358,000 |
| 1995/02/16 | 386 | 386 | 382 | 384 | 279,000 |
| 1995/02/15 | 384 | 387 | 382 | 384 | 178,000 |
| 1995/02/14 | 385 | 389 | 385 | 389 | 200,000 |
| 1995/02/13 | 383 | 389 | 383 | 385 | 114,000 |
| 1995/02/10 | 380 | 385 | 380 | 385 | 64,000 |
| 1995/02/09 | 379 | 383 | 378 | 379 | 360,000 |
| 1995/02/08 | 380 | 383 | 376 | 378 | 78,000 |
| 1995/02/07 | 383 | 383 | 375 | 380 | 325,000 |
| 1995/02/06 | 385 | 390 | 381 | 386 | 63,000 |
| 1995/02/03 | 387 | 389 | 384 | 387 | 165,000 |
| 1995/02/02 | 385 | 390 | 385 | 387 | 320,000 |
| 1995/02/01 | 389 | 389 | 384 | 384 | 404,000 |
| 1995/01/31 | 386 | 386 | 380 | 384 | 556,000 |
| 1995/01/30 | 380 | 383 | 376 | 376 | 879,000 |
| 1995/01/27 | 390 | 390 | 375 | 375 | 653,000 |
| 1995/01/26 | 395 | 395 | 385 | 385 | 487,000 |
| 1995/01/25 | 389 | 405 | 386 | 391 | 380,000 |
| 1995/01/24 | 376 | 388 | 375 | 385 | 459,000 |
| 1995/01/23 | 399 | 400 | 371 | 372 | 345,000 |
| 1995/01/20 | 399 | 404 | 396 | 404 | 344,000 |
| 1995/01/19 | 415 | 417 | 401 | 401 | 470,000 |
| 1995/01/18 | 423 | 425 | 416 | 420 | 544,000 |
| 1995/01/17 | 418 | 423 | 418 | 418 | 197,000 |
| 1995/01/13 | 420 | 422 | 418 | 418 | 463,000 |
| 1995/01/12 | 421 | 427 | 420 | 425 | 408,000 |
| 1995/01/11 | 415 | 419 | 414 | 416 | 235,000 |
| 1995/01/10 | 410 | 412 | 409 | 410 | 130,000 |
| 1995/01/09 | 414 | 415 | 410 | 410 | 75,000 |
| 1995/01/06 | 416 | 419 | 406 | 409 | 265,000 |
| 1995/01/05 | 428 | 428 | 420 | 421 | 225,000 |
| 1995/01/04 | 424 | 428 | 419 | 428 | 96,000 |