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 |
|---|---|---|---|---|---|
| 1996/12/30 | 330 | 334 | 330 | 330 | 121,000 |
| 1996/12/27 | 338 | 340 | 329 | 329 | 196,000 |
| 1996/12/26 | 335 | 335 | 325 | 334 | 139,000 |
| 1996/12/25 | 331 | 335 | 330 | 332 | 292,000 |
| 1996/12/24 | 352 | 352 | 342 | 342 | 523,000 |
| 1996/12/20 | 349 | 349 | 340 | 342 | 463,000 |
| 1996/12/19 | 348 | 348 | 339 | 339 | 305,000 |
| 1996/12/18 | 351 | 352 | 342 | 343 | 271,000 |
| 1996/12/17 | 354 | 355 | 350 | 353 | 135,000 |
| 1996/12/16 | 355 | 355 | 351 | 354 | 95,000 |
| 1996/12/13 | 346 | 350 | 345 | 345 | 293,000 |
| 1996/12/12 | 354 | 360 | 347 | 360 | 117,000 |
| 1996/12/11 | 353 | 355 | 346 | 355 | 234,000 |
| 1996/12/10 | 360 | 360 | 353 | 353 | 24,000 |
| 1996/12/09 | 357 | 360 | 353 | 360 | 51,000 |
| 1996/12/06 | 359 | 364 | 353 | 355 | 104,000 |
| 1996/12/05 | 363 | 369 | 360 | 368 | 95,000 |
| 1996/12/04 | 357 | 359 | 353 | 359 | 156,000 |
| 1996/12/03 | 360 | 362 | 350 | 358 | 274,000 |
| 1996/12/02 | 362 | 362 | 360 | 360 | 126,000 |
| 1996/11/29 | 363 | 370 | 360 | 360 | 244,000 |
| 1996/11/28 | 373 | 373 | 361 | 364 | 223,000 |
| 1996/11/27 | 375 | 375 | 370 | 375 | 127,000 |
| 1996/11/26 | 384 | 384 | 374 | 378 | 140,000 |
| 1996/11/25 | 384 | 389 | 382 | 382 | 75,000 |
| 1996/11/22 | 378 | 390 | 377 | 382 | 281,000 |
| 1996/11/21 | 385 | 390 | 381 | 381 | 259,000 |
| 1996/11/20 | 385 | 390 | 380 | 380 | 181,000 |
| 1996/11/19 | 380 | 380 | 376 | 380 | 137,000 |
| 1996/11/18 | 382 | 385 | 380 | 381 | 62,000 |
| 1996/11/15 | 388 | 390 | 380 | 380 | 256,000 |
| 1996/11/14 | 386 | 394 | 386 | 394 | 249,000 |
| 1996/11/13 | 394 | 403 | 386 | 386 | 721,000 |
| 1996/11/12 | 387 | 392 | 387 | 392 | 587,000 |
| 1996/11/11 | 385 | 390 | 385 | 386 | 216,000 |
| 1996/11/08 | 379 | 386 | 379 | 385 | 587,000 |
| 1996/11/07 | 380 | 381 | 374 | 380 | 181,000 |
| 1996/11/06 | 375 | 384 | 375 | 378 | 185,000 |
| 1996/11/05 | 385 | 385 | 373 | 374 | 143,000 |
| 1996/11/01 | 376 | 380 | 375 | 380 | 111,000 |
| 1996/10/31 | 376 | 380 | 375 | 376 | 49,000 |
| 1996/10/30 | 382 | 385 | 376 | 377 | 282,000 |
| 1996/10/29 | 381 | 381 | 377 | 379 | 132,000 |
| 1996/10/28 | 371 | 377 | 371 | 377 | 98,000 |
| 1996/10/25 | 371 | 375 | 369 | 374 | 211,000 |
| 1996/10/24 | 375 | 377 | 372 | 373 | 197,000 |
| 1996/10/23 | 379 | 380 | 377 | 380 | 251,000 |
| 1996/10/22 | 382 | 385 | 379 | 384 | 111,000 |
| 1996/10/21 | 390 | 390 | 385 | 385 | 75,000 |
| 1996/10/18 | 386 | 389 | 384 | 386 | 284,000 |
| 1996/10/17 | 385 | 390 | 384 | 385 | 97,000 |
| 1996/10/16 | 385 | 392 | 384 | 388 | 223,000 |
| 1996/10/15 | 380 | 384 | 377 | 383 | 318,000 |
| 1996/10/14 | 377 | 379 | 377 | 379 | 186,000 |
| 1996/10/11 | 378 | 385 | 375 | 385 | 109,000 |
| 1996/10/09 | 379 | 382 | 377 | 378 | 269,000 |
| 1996/10/08 | 388 | 388 | 381 | 383 | 179,000 |
| 1996/10/07 | 397 | 397 | 389 | 389 | 469,000 |
| 1996/10/04 | 399 | 400 | 391 | 395 | 318,000 |
| 1996/10/03 | 398 | 408 | 395 | 399 | 670,000 |
| 1996/10/02 | 397 | 397 | 393 | 393 | 133,000 |
| 1996/10/01 | 393 | 399 | 392 | 397 | 150,000 |
| 1996/09/30 | 390 | 395 | 390 | 394 | 53,000 |
| 1996/09/27 | 390 | 391 | 386 | 387 | 207,000 |
| 1996/09/26 | 385 | 395 | 385 | 386 | 175,000 |
| 1996/09/25 | 382 | 388 | 382 | 383 | 43,000 |
| 1996/09/24 | 386 | 388 | 382 | 383 | 341,000 |
| 1996/09/20 | 385 | 394 | 383 | 388 | 128,000 |
| 1996/09/19 | 390 | 390 | 385 | 385 | 61,000 |
| 1996/09/18 | 389 | 392 | 385 | 385 | 221,000 |
| 1996/09/17 | 389 | 398 | 385 | 389 | 124,000 |
| 1996/09/13 | 374 | 382 | 374 | 379 | 230,000 |
| 1996/09/12 | 380 | 381 | 378 | 378 | 124,000 |
| 1996/09/11 | 382 | 382 | 379 | 380 | 140,000 |
| 1996/09/10 | 377 | 382 | 376 | 380 | 266,000 |
| 1996/09/09 | 378 | 380 | 376 | 377 | 64,000 |
| 1996/09/06 | 380 | 380 | 377 | 379 | 208,000 |
| 1996/09/05 | 381 | 387 | 379 | 385 | 640,000 |
| 1996/09/04 | 380 | 382 | 376 | 376 | 153,000 |
| 1996/09/03 | 387 | 387 | 379 | 384 | 288,000 |
| 1996/09/02 | 384 | 384 | 380 | 381 | 153,000 |
| 1996/08/30 | 379 | 389 | 379 | 389 | 183,000 |
| 1996/08/29 | 382 | 384 | 380 | 381 | 302,000 |
| 1996/08/28 | 390 | 390 | 383 | 383 | 110,000 |
| 1996/08/27 | 388 | 394 | 388 | 391 | 37,000 |
| 1996/08/26 | 400 | 400 | 391 | 391 | 137,000 |
| 1996/08/23 | 398 | 398 | 390 | 395 | 248,000 |
| 1996/08/22 | 400 | 405 | 395 | 398 | 139,000 |
| 1996/08/21 | 390 | 400 | 390 | 399 | 328,000 |
| 1996/08/20 | 386 | 390 | 385 | 386 | 151,000 |
| 1996/08/19 | 390 | 390 | 386 | 390 | 130,000 |
| 1996/08/16 | 388 | 390 | 386 | 386 | 128,000 |
| 1996/08/15 | 395 | 396 | 390 | 390 | 226,000 |
| 1996/08/14 | 385 | 391 | 385 | 387 | 222,000 |
| 1996/08/13 | 375 | 386 | 375 | 384 | 201,000 |
| 1996/08/12 | 374 | 377 | 374 | 374 | 245,000 |
| 1996/08/09 | 379 | 381 | 378 | 379 | 750,000 |
| 1996/08/08 | 375 | 380 | 375 | 379 | 285,000 |
| 1996/08/07 | 375 | 382 | 375 | 380 | 959,000 |
| 1996/08/06 | 384 | 384 | 381 | 381 | 324,000 |
| 1996/08/05 | 384 | 386 | 381 | 385 | 332,000 |
| 1996/08/02 | 383 | 383 | 380 | 380 | 342,000 |
| 1996/08/01 | 383 | 383 | 374 | 380 | 712,000 |
| 1996/07/31 | 390 | 390 | 378 | 378 | 470,000 |
| 1996/07/30 | 395 | 395 | 385 | 385 | 293,000 |
| 1996/07/29 | 398 | 400 | 392 | 392 | 594,000 |
| 1996/07/26 | 395 | 398 | 394 | 396 | 179,000 |
| 1996/07/25 | 393 | 395 | 392 | 393 | 301,000 |
| 1996/07/24 | 399 | 399 | 391 | 391 | 228,000 |
| 1996/07/23 | 396 | 400 | 396 | 400 | 357,000 |
| 1996/07/22 | 403 | 405 | 401 | 401 | 410,000 |
| 1996/07/19 | 413 | 414 | 411 | 412 | 162,000 |
| 1996/07/18 | 413 | 416 | 413 | 415 | 177,000 |
| 1996/07/17 | 414 | 414 | 410 | 413 | 300,000 |
| 1996/07/16 | 411 | 415 | 409 | 415 | 590,000 |
| 1996/07/15 | 415 | 417 | 412 | 415 | 150,000 |
| 1996/07/12 | 418 | 420 | 410 | 410 | 1,214,000 |
| 1996/07/11 | 417 | 435 | 417 | 427 | 1,646,000 |
| 1996/07/10 | 418 | 423 | 413 | 417 | 663,000 |
| 1996/07/09 | 417 | 418 | 415 | 417 | 152,000 |
| 1996/07/08 | 424 | 424 | 415 | 418 | 363,000 |
| 1996/07/05 | 427 | 427 | 416 | 417 | 383,000 |
| 1996/07/04 | 427 | 427 | 416 | 427 | 109,000 |
| 1996/07/03 | 428 | 429 | 420 | 427 | 123,000 |
| 1996/07/02 | 435 | 435 | 430 | 433 | 230,000 |
| 1996/07/01 | 438 | 439 | 434 | 438 | 175,000 |
| 1996/06/28 | 437 | 438 | 432 | 438 | 252,000 |
| 1996/06/27 | 439 | 439 | 435 | 435 | 100,000 |
| 1996/06/26 | 439 | 440 | 431 | 435 | 234,000 |
| 1996/06/25 | 440 | 440 | 433 | 434 | 520,000 |
| 1996/06/24 | 432 | 435 | 426 | 435 | 567,000 |
| 1996/06/21 | 429 | 429 | 421 | 422 | 211,000 |
| 1996/06/20 | 431 | 431 | 421 | 426 | 168,000 |
| 1996/06/19 | 434 | 434 | 426 | 426 | 229,000 |
| 1996/06/18 | 439 | 439 | 432 | 434 | 227,000 |
| 1996/06/17 | 439 | 439 | 433 | 433 | 161,000 |
| 1996/06/14 | 430 | 438 | 426 | 435 | 503,000 |
| 1996/06/13 | 425 | 431 | 424 | 425 | 415,000 |
| 1996/06/12 | 424 | 425 | 421 | 424 | 250,000 |
| 1996/06/11 | 419 | 422 | 417 | 421 | 248,000 |
| 1996/06/10 | 415 | 420 | 415 | 417 | 135,000 |
| 1996/06/07 | 421 | 423 | 416 | 416 | 353,000 |
| 1996/06/06 | 425 | 426 | 420 | 424 | 428,000 |
| 1996/06/05 | 427 | 427 | 421 | 426 | 199,000 |
| 1996/06/04 | 420 | 422 | 418 | 422 | 236,000 |
| 1996/06/03 | 432 | 432 | 422 | 422 | 407,000 |
| 1996/05/31 | 432 | 434 | 426 | 427 | 347,000 |
| 1996/05/30 | 436 | 439 | 427 | 427 | 575,000 |
| 1996/05/29 | 431 | 440 | 430 | 439 | 435,000 |
| 1996/05/28 | 426 | 434 | 426 | 431 | 333,000 |
| 1996/05/27 | 435 | 435 | 426 | 426 | 196,000 |
| 1996/05/24 | 434 | 435 | 426 | 432 | 534,000 |
| 1996/05/23 | 439 | 439 | 426 | 430 | 278,000 |
| 1996/05/22 | 440 | 444 | 433 | 438 | 744,000 |
| 1996/05/21 | 444 | 448 | 441 | 446 | 431,000 |
| 1996/05/20 | 448 | 448 | 440 | 445 | 269,000 |
| 1996/05/17 | 450 | 450 | 447 | 449 | 382,000 |
| 1996/05/16 | 447 | 453 | 446 | 450 | 863,000 |
| 1996/05/15 | 442 | 448 | 442 | 445 | 326,000 |
| 1996/05/14 | 440 | 445 | 438 | 442 | 380,000 |
| 1996/05/13 | 448 | 448 | 440 | 440 | 182,000 |
| 1996/05/10 | 446 | 449 | 443 | 443 | 472,000 |
| 1996/05/09 | 458 | 458 | 449 | 449 | 533,000 |
| 1996/05/08 | 447 | 451 | 445 | 448 | 178,000 |
| 1996/05/07 | 450 | 451 | 446 | 447 | 207,000 |
| 1996/05/02 | 453 | 457 | 451 | 451 | 375,000 |
| 1996/05/01 | 465 | 465 | 453 | 453 | 367,000 |
| 1996/04/30 | 460 | 468 | 458 | 458 | 426,000 |
| 1996/04/26 | 460 | 464 | 457 | 464 | 470,000 |
| 1996/04/25 | 462 | 469 | 455 | 455 | 960,000 |
| 1996/04/24 | 468 | 473 | 456 | 461 | 1,051,000 |
| 1996/04/23 | 453 | 478 | 450 | 468 | 2,754,000 |
| 1996/04/22 | 451 | 456 | 449 | 450 | 283,000 |
| 1996/04/19 | 450 | 458 | 449 | 456 | 876,000 |
| 1996/04/18 | 450 | 455 | 443 | 449 | 296,000 |
| 1996/04/17 | 455 | 455 | 452 | 455 | 465,000 |
| 1996/04/16 | 460 | 460 | 452 | 454 | 536,000 |
| 1996/04/15 | 460 | 465 | 456 | 459 | 383,000 |
| 1996/04/12 | 459 | 459 | 450 | 459 | 776,000 |
| 1996/04/11 | 450 | 452 | 445 | 446 | 280,000 |
| 1996/04/10 | 459 | 459 | 442 | 443 | 447,000 |
| 1996/04/09 | 448 | 462 | 448 | 455 | 1,145,000 |
| 1996/04/08 | 447 | 454 | 439 | 444 | 901,000 |
| 1996/04/05 | 439 | 443 | 439 | 440 | 268,000 |
| 1996/04/04 | 439 | 443 | 438 | 439 | 247,000 |
| 1996/04/03 | 439 | 447 | 436 | 438 | 501,000 |
| 1996/04/02 | 438 | 441 | 434 | 435 | 182,000 |
| 1996/04/01 | 440 | 446 | 436 | 441 | 712,000 |
| 1996/03/29 | 434 | 440 | 431 | 440 | 422,000 |
| 1996/03/28 | 440 | 447 | 433 | 439 | 486,000 |
| 1996/03/27 | 423 | 438 | 418 | 438 | 785,000 |
| 1996/03/26 | 410 | 424 | 410 | 418 | 270,000 |
| 1996/03/25 | 410 | 413 | 408 | 412 | 394,000 |
| 1996/03/22 | 420 | 420 | 408 | 415 | 261,000 |
| 1996/03/21 | 418 | 427 | 413 | 423 | 221,000 |
| 1996/03/19 | 412 | 420 | 411 | 420 | 156,000 |
| 1996/03/18 | 420 | 420 | 412 | 412 | 272,000 |
| 1996/03/15 | 404 | 412 | 401 | 412 | 326,000 |
| 1996/03/14 | 400 | 405 | 395 | 400 | 306,000 |
| 1996/03/13 | 403 | 404 | 398 | 403 | 372,000 |
| 1996/03/12 | 402 | 407 | 402 | 403 | 221,000 |
| 1996/03/11 | 406 | 409 | 401 | 405 | 265,000 |
| 1996/03/08 | 405 | 412 | 404 | 412 | 657,000 |
| 1996/03/07 | 408 | 410 | 407 | 408 | 239,000 |
| 1996/03/06 | 412 | 412 | 406 | 407 | 182,000 |
| 1996/03/05 | 413 | 413 | 405 | 407 | 167,000 |
| 1996/03/04 | 405 | 410 | 405 | 408 | 150,000 |
| 1996/03/01 | 401 | 410 | 401 | 404 | 231,000 |
| 1996/02/29 | 403 | 410 | 403 | 410 | 196,000 |
| 1996/02/28 | 409 | 412 | 405 | 405 | 354,000 |
| 1996/02/27 | 415 | 419 | 408 | 413 | 550,000 |
| 1996/02/26 | 410 | 415 | 410 | 413 | 134,000 |
| 1996/02/23 | 416 | 423 | 415 | 415 | 394,000 |
| 1996/02/22 | 419 | 426 | 416 | 416 | 240,000 |
| 1996/02/21 | 422 | 427 | 420 | 424 | 397,000 |
| 1996/02/20 | 421 | 425 | 420 | 420 | 256,000 |
| 1996/02/19 | 425 | 427 | 420 | 421 | 320,000 |
| 1996/02/16 | 422 | 425 | 412 | 418 | 629,000 |
| 1996/02/15 | 435 | 436 | 427 | 429 | 641,000 |
| 1996/02/14 | 443 | 443 | 437 | 440 | 488,000 |
| 1996/02/13 | 451 | 456 | 432 | 445 | 714,000 |
| 1996/02/09 | 451 | 453 | 438 | 447 | 703,000 |
| 1996/02/08 | 464 | 464 | 451 | 451 | 663,000 |
| 1996/02/07 | 472 | 475 | 461 | 464 | 597,000 |
| 1996/02/06 | 479 | 479 | 459 | 467 | 1,131,000 |
| 1996/02/05 | 475 | 485 | 470 | 477 | 1,747,000 |
| 1996/02/02 | 461 | 480 | 461 | 466 | 3,303,000 |
| 1996/02/01 | 444 | 472 | 444 | 452 | 5,481,000 |
| 1996/01/31 | 445 | 450 | 444 | 447 | 1,128,000 |
| 1996/01/30 | 449 | 453 | 440 | 444 | 1,038,000 |
| 1996/01/29 | 438 | 452 | 438 | 444 | 1,578,000 |
| 1996/01/26 | 440 | 440 | 432 | 436 | 508,000 |
| 1996/01/25 | 443 | 448 | 439 | 441 | 965,000 |
| 1996/01/24 | 447 | 450 | 436 | 443 | 1,188,000 |
| 1996/01/23 | 436 | 458 | 432 | 450 | 1,859,000 |
| 1996/01/22 | 440 | 441 | 428 | 434 | 425,000 |
| 1996/01/19 | 437 | 440 | 426 | 437 | 2,080,000 |
| 1996/01/18 | 445 | 452 | 425 | 442 | 1,738,000 |
| 1996/01/17 | 467 | 470 | 446 | 453 | 2,008,000 |
| 1996/01/16 | 495 | 501 | 470 | 470 | 5,041,000 |
| 1996/01/12 | 490 | 508 | 478 | 485 | 13,279,000 |
| 1996/01/11 | 440 | 501 | 435 | 480 | 8,208,000 |
| 1996/01/10 | 425 | 457 | 425 | 444 | 5,045,000 |
| 1996/01/09 | 404 | 424 | 398 | 420 | 1,094,000 |
| 1996/01/08 | 397 | 404 | 396 | 403 | 241,000 |
| 1996/01/05 | 402 | 404 | 396 | 402 | 209,000 |
| 1996/01/04 | 403 | 408 | 402 | 408 | 313,000 |