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 |
|---|---|---|---|---|---|
| 1997/12/30 | 137 | 145 | 137 | 140 | 73,000 |
| 1997/12/29 | 140 | 140 | 131 | 133 | 171,000 |
| 1997/12/26 | 140 | 150 | 140 | 140 | 218,000 |
| 1997/12/25 | 141 | 146 | 128 | 140 | 345,000 |
| 1997/12/24 | 130 | 139 | 128 | 137 | 237,000 |
| 1997/12/22 | 145 | 145 | 130 | 141 | 192,000 |
| 1997/12/19 | 152 | 154 | 143 | 145 | 218,000 |
| 1997/12/18 | 159 | 159 | 154 | 155 | 158,000 |
| 1997/12/17 | 159 | 164 | 156 | 160 | 251,000 |
| 1997/12/16 | 159 | 163 | 157 | 157 | 222,000 |
| 1997/12/15 | 159 | 161 | 159 | 159 | 135,000 |
| 1997/12/12 | 156 | 161 | 156 | 161 | 419,000 |
| 1997/12/11 | 163 | 164 | 161 | 161 | 94,000 |
| 1997/12/10 | 167 | 167 | 162 | 165 | 75,000 |
| 1997/12/09 | 163 | 170 | 163 | 167 | 58,000 |
| 1997/12/08 | 166 | 170 | 156 | 163 | 304,000 |
| 1997/12/05 | 171 | 171 | 165 | 165 | 250,000 |
| 1997/12/04 | 175 | 177 | 170 | 170 | 277,000 |
| 1997/12/03 | 180 | 182 | 178 | 178 | 95,000 |
| 1997/12/02 | 184 | 187 | 182 | 182 | 117,000 |
| 1997/12/01 | 179 | 185 | 178 | 184 | 160,000 |
| 1997/11/28 | 180 | 184 | 180 | 180 | 143,000 |
| 1997/11/27 | 183 | 183 | 174 | 180 | 179,000 |
| 1997/11/26 | 180 | 186 | 171 | 173 | 379,000 |
| 1997/11/25 | 181 | 195 | 181 | 185 | 216,000 |
| 1997/11/21 | 194 | 199 | 193 | 199 | 201,000 |
| 1997/11/20 | 182 | 193 | 182 | 192 | 285,000 |
| 1997/11/19 | 190 | 195 | 183 | 192 | 300,000 |
| 1997/11/18 | 190 | 195 | 179 | 195 | 146,000 |
| 1997/11/17 | 176 | 193 | 176 | 191 | 280,000 |
| 1997/11/14 | 173 | 176 | 172 | 174 | 275,000 |
| 1997/11/13 | 175 | 175 | 170 | 175 | 570,000 |
| 1997/11/12 | 181 | 182 | 175 | 175 | 401,000 |
| 1997/11/11 | 187 | 188 | 183 | 184 | 103,000 |
| 1997/11/10 | 183 | 200 | 183 | 188 | 143,000 |
| 1997/11/07 | 206 | 206 | 181 | 188 | 558,000 |
| 1997/11/06 | 188 | 210 | 188 | 201 | 347,000 |
| 1997/11/05 | 212 | 213 | 195 | 208 | 290,000 |
| 1997/11/04 | 212 | 212 | 200 | 202 | 231,000 |
| 1997/10/31 | 220 | 221 | 211 | 217 | 272,000 |
| 1997/10/30 | 228 | 228 | 220 | 225 | 725,000 |
| 1997/10/29 | 215 | 215 | 212 | 215 | 68,000 |
| 1997/10/28 | 207 | 210 | 200 | 208 | 226,000 |
| 1997/10/27 | 207 | 212 | 207 | 212 | 266,000 |
| 1997/10/24 | 198 | 208 | 198 | 207 | 339,000 |
| 1997/10/23 | 200 | 200 | 195 | 198 | 259,000 |
| 1997/10/22 | 189 | 199 | 188 | 198 | 365,000 |
| 1997/10/21 | 178 | 185 | 178 | 184 | 270,000 |
| 1997/10/20 | 192 | 192 | 175 | 175 | 250,000 |
| 1997/10/17 | 184 | 187 | 183 | 187 | 293,000 |
| 1997/10/16 | 180 | 186 | 177 | 186 | 97,000 |
| 1997/10/15 | 181 | 181 | 179 | 181 | 309,000 |
| 1997/10/14 | 181 | 184 | 177 | 183 | 483,000 |
| 1997/10/13 | 173 | 185 | 172 | 181 | 803,000 |
| 1997/10/09 | 182 | 183 | 180 | 181 | 575,000 |
| 1997/10/08 | 181 | 185 | 180 | 181 | 271,000 |
| 1997/10/07 | 185 | 189 | 181 | 183 | 175,000 |
| 1997/10/06 | 186 | 189 | 183 | 189 | 100,000 |
| 1997/10/03 | 182 | 185 | 180 | 185 | 229,000 |
| 1997/10/02 | 191 | 192 | 183 | 192 | 264,000 |
| 1997/10/01 | 180 | 190 | 179 | 190 | 347,000 |
| 1997/09/30 | 185 | 186 | 176 | 184 | 471,000 |
| 1997/09/29 | 202 | 205 | 181 | 186 | 540,000 |
| 1997/09/26 | 215 | 215 | 206 | 207 | 423,000 |
| 1997/09/25 | 220 | 222 | 215 | 215 | 190,000 |
| 1997/09/24 | 219 | 220 | 215 | 220 | 305,000 |
| 1997/09/22 | 214 | 220 | 214 | 220 | 224,000 |
| 1997/09/19 | 213 | 215 | 210 | 214 | 675,000 |
| 1997/09/18 | 220 | 220 | 212 | 217 | 232,000 |
| 1997/09/17 | 230 | 231 | 220 | 221 | 212,000 |
| 1997/09/16 | 240 | 240 | 229 | 230 | 256,000 |
| 1997/09/12 | 242 | 242 | 239 | 240 | 266,000 |
| 1997/09/11 | 245 | 247 | 244 | 245 | 132,000 |
| 1997/09/10 | 242 | 246 | 242 | 245 | 68,000 |
| 1997/09/09 | 244 | 245 | 243 | 245 | 192,000 |
| 1997/09/08 | 245 | 250 | 245 | 245 | 95,000 |
| 1997/09/05 | 249 | 249 | 245 | 248 | 102,000 |
| 1997/09/04 | 251 | 259 | 250 | 259 | 156,000 |
| 1997/09/03 | 245 | 250 | 243 | 248 | 153,000 |
| 1997/09/02 | 245 | 250 | 245 | 250 | 69,000 |
| 1997/09/01 | 250 | 255 | 250 | 255 | 85,000 |
| 1997/08/29 | 248 | 255 | 247 | 255 | 171,000 |
| 1997/08/28 | 250 | 250 | 245 | 250 | 142,000 |
| 1997/08/27 | 254 | 254 | 250 | 250 | 67,000 |
| 1997/08/26 | 247 | 254 | 242 | 254 | 152,000 |
| 1997/08/25 | 243 | 251 | 243 | 245 | 132,000 |
| 1997/08/22 | 252 | 253 | 249 | 249 | 342,000 |
| 1997/08/21 | 248 | 255 | 245 | 255 | 187,000 |
| 1997/08/20 | 243 | 252 | 241 | 246 | 212,000 |
| 1997/08/19 | 251 | 251 | 242 | 242 | 208,000 |
| 1997/08/18 | 250 | 254 | 240 | 249 | 897,000 |
| 1997/08/15 | 250 | 255 | 246 | 254 | 493,000 |
| 1997/08/14 | 247 | 251 | 243 | 250 | 170,000 |
| 1997/08/13 | 250 | 250 | 245 | 247 | 139,000 |
| 1997/08/12 | 244 | 260 | 244 | 259 | 174,000 |
| 1997/08/11 | 235 | 250 | 235 | 241 | 773,000 |
| 1997/08/08 | 239 | 245 | 230 | 235 | 226,000 |
| 1997/08/07 | 243 | 245 | 230 | 240 | 605,000 |
| 1997/08/06 | 245 | 247 | 241 | 246 | 179,000 |
| 1997/08/05 | 246 | 250 | 241 | 245 | 282,000 |
| 1997/08/04 | 252 | 260 | 234 | 239 | 504,000 |
| 1997/08/01 | 270 | 270 | 262 | 262 | 385,000 |
| 1997/07/31 | 270 | 279 | 267 | 279 | 264,000 |
| 1997/07/30 | 272 | 272 | 266 | 270 | 472,000 |
| 1997/07/29 | 275 | 279 | 272 | 272 | 102,000 |
| 1997/07/28 | 283 | 285 | 275 | 275 | 84,000 |
| 1997/07/25 | 275 | 275 | 271 | 273 | 194,000 |
| 1997/07/24 | 277 | 277 | 272 | 272 | 166,000 |
| 1997/07/23 | 284 | 284 | 275 | 275 | 82,000 |
| 1997/07/22 | 282 | 286 | 278 | 279 | 384,000 |
| 1997/07/18 | 285 | 287 | 282 | 282 | 344,000 |
| 1997/07/17 | 296 | 296 | 287 | 290 | 143,000 |
| 1997/07/16 | 287 | 300 | 284 | 296 | 3,104,000 |
| 1997/07/15 | 285 | 287 | 283 | 286 | 188,000 |
| 1997/07/14 | 290 | 291 | 286 | 286 | 55,000 |
| 1997/07/11 | 291 | 291 | 285 | 290 | 78,000 |
| 1997/07/10 | 295 | 295 | 290 | 290 | 164,000 |
| 1997/07/09 | 297 | 297 | 295 | 295 | 150,000 |
| 1997/07/08 | 297 | 299 | 296 | 296 | 44,000 |
| 1997/07/07 | 296 | 296 | 295 | 296 | 193,000 |
| 1997/07/04 | 300 | 301 | 300 | 301 | 81,000 |
| 1997/07/03 | 302 | 304 | 300 | 303 | 494,000 |
| 1997/07/02 | 306 | 307 | 301 | 307 | 58,000 |
| 1997/07/01 | 306 | 306 | 301 | 301 | 150,000 |
| 1997/06/30 | 306 | 309 | 306 | 309 | 407,000 |
| 1997/06/27 | 310 | 313 | 305 | 306 | 70,000 |
| 1997/06/26 | 315 | 316 | 304 | 305 | 437,000 |
| 1997/06/25 | 310 | 316 | 310 | 316 | 368,000 |
| 1997/06/24 | 310 | 311 | 309 | 311 | 649,000 |
| 1997/06/23 | 310 | 312 | 310 | 310 | 287,000 |
| 1997/06/20 | 308 | 311 | 305 | 310 | 553,000 |
| 1997/06/19 | 307 | 318 | 306 | 316 | 120,000 |
| 1997/06/18 | 312 | 312 | 306 | 306 | 136,000 |
| 1997/06/17 | 312 | 313 | 305 | 312 | 153,000 |
| 1997/06/16 | 313 | 313 | 309 | 311 | 202,000 |
| 1997/06/13 | 318 | 318 | 307 | 307 | 317,000 |
| 1997/06/12 | 312 | 318 | 309 | 311 | 237,000 |
| 1997/06/11 | 319 | 319 | 310 | 311 | 172,000 |
| 1997/06/10 | 316 | 323 | 315 | 316 | 185,000 |
| 1997/06/09 | 322 | 322 | 308 | 314 | 183,000 |
| 1997/06/06 | 328 | 328 | 321 | 321 | 330,000 |
| 1997/06/05 | 326 | 329 | 322 | 329 | 640,000 |
| 1997/06/04 | 321 | 330 | 320 | 324 | 729,000 |
| 1997/06/03 | 316 | 319 | 315 | 319 | 171,000 |
| 1997/06/02 | 310 | 313 | 308 | 311 | 114,000 |
| 1997/05/30 | 310 | 312 | 300 | 300 | 113,000 |
| 1997/05/29 | 314 | 314 | 310 | 310 | 84,000 |
| 1997/05/28 | 313 | 313 | 309 | 313 | 252,000 |
| 1997/05/27 | 310 | 312 | 305 | 307 | 466,000 |
| 1997/05/26 | 307 | 313 | 307 | 310 | 270,000 |
| 1997/05/23 | 310 | 313 | 307 | 307 | 52,000 |
| 1997/05/22 | 312 | 314 | 306 | 307 | 105,000 |
| 1997/05/21 | 321 | 321 | 310 | 311 | 115,000 |
| 1997/05/20 | 320 | 322 | 315 | 319 | 332,000 |
| 1997/05/19 | 320 | 320 | 315 | 317 | 306,000 |
| 1997/05/16 | 309 | 317 | 309 | 317 | 371,000 |
| 1997/05/15 | 312 | 312 | 307 | 309 | 310,000 |
| 1997/05/14 | 309 | 311 | 307 | 309 | 94,000 |
| 1997/05/13 | 305 | 314 | 305 | 308 | 394,000 |
| 1997/05/12 | 305 | 310 | 305 | 310 | 96,000 |
| 1997/05/09 | 309 | 309 | 301 | 307 | 102,000 |
| 1997/05/08 | 303 | 307 | 298 | 307 | 416,000 |
| 1997/05/07 | 306 | 309 | 303 | 304 | 183,000 |
| 1997/05/06 | 308 | 316 | 303 | 303 | 358,000 |
| 1997/05/02 | 306 | 308 | 300 | 303 | 504,000 |
| 1997/05/01 | 303 | 319 | 303 | 308 | 235,000 |
| 1997/04/30 | 308 | 310 | 292 | 308 | 616,000 |
| 1997/04/28 | 306 | 310 | 302 | 308 | 247,000 |
| 1997/04/25 | 307 | 315 | 303 | 309 | 157,000 |
| 1997/04/24 | 309 | 310 | 300 | 309 | 248,000 |
| 1997/04/23 | 316 | 321 | 307 | 307 | 693,000 |
| 1997/04/22 | 294 | 318 | 293 | 311 | 1,160,000 |
| 1997/04/21 | 286 | 294 | 286 | 290 | 229,000 |
| 1997/04/18 | 280 | 285 | 275 | 285 | 689,000 |
| 1997/04/17 | 270 | 285 | 270 | 285 | 120,000 |
| 1997/04/16 | 270 | 273 | 265 | 266 | 611,000 |
| 1997/04/15 | 265 | 271 | 265 | 270 | 184,000 |
| 1997/04/14 | 267 | 271 | 265 | 268 | 160,000 |
| 1997/04/11 | 266 | 270 | 265 | 265 | 141,000 |
| 1997/04/10 | 272 | 272 | 269 | 269 | 162,000 |
| 1997/04/09 | 270 | 275 | 269 | 275 | 229,000 |
| 1997/04/08 | 271 | 279 | 265 | 270 | 626,000 |
| 1997/04/07 | 281 | 283 | 271 | 279 | 144,000 |
| 1997/04/04 | 283 | 285 | 281 | 283 | 241,000 |
| 1997/04/03 | 282 | 290 | 282 | 284 | 214,000 |
| 1997/04/02 | 288 | 289 | 282 | 282 | 99,000 |
| 1997/04/01 | 295 | 295 | 287 | 287 | 273,000 |
| 1997/03/31 | 295 | 299 | 295 | 296 | 120,000 |
| 1997/03/28 | 298 | 299 | 292 | 293 | 204,000 |
| 1997/03/27 | 301 | 302 | 293 | 296 | 196,000 |
| 1997/03/26 | 296 | 300 | 293 | 296 | 213,000 |
| 1997/03/25 | 300 | 305 | 300 | 302 | 110,000 |
| 1997/03/24 | 300 | 304 | 300 | 300 | 136,000 |
| 1997/03/21 | 303 | 304 | 297 | 304 | 204,000 |
| 1997/03/19 | 303 | 303 | 295 | 303 | 283,000 |
| 1997/03/18 | 302 | 305 | 300 | 305 | 172,000 |
| 1997/03/17 | 310 | 310 | 302 | 302 | 405,000 |
| 1997/03/14 | 310 | 312 | 300 | 312 | 286,000 |
| 1997/03/13 | 299 | 303 | 299 | 300 | 124,000 |
| 1997/03/12 | 301 | 305 | 300 | 304 | 148,000 |
| 1997/03/11 | 305 | 308 | 303 | 306 | 91,000 |
| 1997/03/10 | 300 | 307 | 300 | 307 | 50,000 |
| 1997/03/07 | 302 | 307 | 301 | 307 | 144,000 |
| 1997/03/06 | 313 | 315 | 303 | 308 | 275,000 |
| 1997/03/05 | 317 | 321 | 310 | 313 | 412,000 |
| 1997/03/04 | 322 | 335 | 317 | 317 | 638,000 |
| 1997/03/03 | 310 | 323 | 305 | 317 | 378,000 |
| 1997/02/28 | 309 | 309 | 302 | 302 | 119,000 |
| 1997/02/27 | 313 | 313 | 307 | 312 | 118,000 |
| 1997/02/26 | 313 | 314 | 308 | 311 | 223,000 |
| 1997/02/25 | 306 | 309 | 303 | 308 | 203,000 |
| 1997/02/24 | 315 | 319 | 308 | 308 | 424,000 |
| 1997/02/21 | 305 | 316 | 305 | 312 | 375,000 |
| 1997/02/20 | 300 | 312 | 300 | 312 | 305,000 |
| 1997/02/19 | 298 | 300 | 296 | 300 | 227,000 |
| 1997/02/18 | 303 | 304 | 298 | 298 | 133,000 |
| 1997/02/17 | 301 | 305 | 299 | 299 | 166,000 |
| 1997/02/14 | 302 | 306 | 299 | 306 | 300,000 |
| 1997/02/13 | 309 | 310 | 305 | 307 | 553,000 |
| 1997/02/12 | 306 | 310 | 305 | 309 | 110,000 |
| 1997/02/10 | 303 | 310 | 300 | 305 | 166,000 |
| 1997/02/07 | 323 | 323 | 301 | 305 | 559,000 |
| 1997/02/06 | 313 | 316 | 305 | 313 | 237,000 |
| 1997/02/05 | 310 | 315 | 305 | 308 | 281,000 |
| 1997/02/04 | 325 | 325 | 316 | 320 | 216,000 |
| 1997/02/03 | 322 | 322 | 315 | 320 | 101,000 |
| 1997/01/31 | 310 | 318 | 308 | 318 | 309,000 |
| 1997/01/30 | 316 | 316 | 306 | 306 | 88,000 |
| 1997/01/29 | 315 | 320 | 310 | 316 | 344,000 |
| 1997/01/28 | 305 | 321 | 300 | 321 | 501,000 |
| 1997/01/27 | 311 | 319 | 310 | 310 | 102,000 |
| 1997/01/24 | 325 | 325 | 311 | 311 | 360,000 |
| 1997/01/23 | 325 | 330 | 324 | 329 | 214,000 |
| 1997/01/22 | 325 | 329 | 319 | 321 | 316,000 |
| 1997/01/21 | 327 | 330 | 320 | 320 | 373,000 |
| 1997/01/20 | 338 | 338 | 311 | 332 | 183,000 |
| 1997/01/17 | 331 | 345 | 327 | 335 | 605,000 |
| 1997/01/16 | 319 | 335 | 318 | 334 | 369,000 |
| 1997/01/14 | 305 | 329 | 303 | 329 | 232,000 |
| 1997/01/13 | 296 | 320 | 287 | 320 | 479,000 |
| 1997/01/10 | 301 | 301 | 281 | 281 | 1,039,000 |
| 1997/01/09 | 310 | 315 | 301 | 306 | 239,000 |
| 1997/01/08 | 326 | 331 | 316 | 319 | 204,000 |
| 1997/01/07 | 342 | 344 | 331 | 331 | 137,000 |
| 1997/01/06 | 340 | 347 | 335 | 347 | 100,000 |