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 |
---|---|---|---|---|---|
1998/12/30 | 117 | 119 | 116 | 116 | 153,000 |
1998/12/29 | 120 | 120 | 118 | 118 | 109,000 |
1998/12/28 | 119 | 120 | 117 | 119 | 83,000 |
1998/12/25 | 116 | 121 | 115 | 117 | 131,000 |
1998/12/24 | 117 | 119 | 115 | 115 | 75,000 |
1998/12/22 | 119 | 119 | 116 | 116 | 104,000 |
1998/12/21 | 119 | 119 | 118 | 119 | 63,000 |
1998/12/18 | 119 | 119 | 118 | 118 | 113,000 |
1998/12/17 | 122 | 122 | 119 | 120 | 156,000 |
1998/12/16 | 125 | 125 | 122 | 122 | 192,000 |
1998/12/15 | 129 | 129 | 123 | 125 | 189,000 |
1998/12/14 | 123 | 130 | 123 | 123 | 65,000 |
1998/12/11 | 133 | 133 | 130 | 131 | 505,000 |
1998/12/10 | 133 | 134 | 132 | 133 | 60,000 |
1998/12/09 | 132 | 135 | 130 | 135 | 108,000 |
1998/12/08 | 133 | 135 | 133 | 135 | 190,000 |
1998/12/07 | 132 | 134 | 131 | 132 | 61,000 |
1998/12/04 | 135 | 136 | 132 | 132 | 107,000 |
1998/12/03 | 135 | 139 | 133 | 136 | 169,000 |
1998/12/02 | 135 | 143 | 133 | 139 | 222,000 |
1998/12/01 | 137 | 138 | 135 | 135 | 300,000 |
1998/11/30 | 140 | 140 | 138 | 138 | 209,000 |
1998/11/27 | 135 | 140 | 135 | 137 | 395,000 |
1998/11/26 | 130 | 135 | 128 | 135 | 249,000 |
1998/11/25 | 130 | 132 | 128 | 130 | 221,000 |
1998/11/24 | 133 | 133 | 128 | 132 | 392,000 |
1998/11/20 | 125 | 130 | 125 | 130 | 533,000 |
1998/11/19 | 125 | 128 | 124 | 125 | 327,000 |
1998/11/18 | 124 | 128 | 122 | 123 | 490,000 |
1998/11/17 | 120 | 124 | 118 | 121 | 574,000 |
1998/11/16 | 121 | 124 | 118 | 118 | 253,000 |
1998/11/13 | 120 | 121 | 118 | 121 | 146,000 |
1998/11/12 | 120 | 120 | 120 | 120 | 125,000 |
1998/11/11 | 120 | 120 | 118 | 120 | 104,000 |
1998/11/10 | 118 | 119 | 116 | 118 | 105,000 |
1998/11/09 | 119 | 121 | 117 | 118 | 181,000 |
1998/11/06 | 117 | 119 | 116 | 119 | 110,000 |
1998/11/05 | 123 | 123 | 115 | 115 | 160,000 |
1998/11/04 | 120 | 122 | 118 | 121 | 196,000 |
1998/11/02 | 118 | 120 | 115 | 117 | 141,000 |
1998/10/30 | 117 | 117 | 113 | 113 | 172,000 |
1998/10/29 | 118 | 118 | 117 | 118 | 60,000 |
1998/10/28 | 120 | 120 | 117 | 118 | 88,000 |
1998/10/27 | 118 | 119 | 115 | 117 | 264,000 |
1998/10/26 | 120 | 120 | 116 | 116 | 145,000 |
1998/10/23 | 116 | 123 | 115 | 120 | 293,000 |
1998/10/22 | 111 | 125 | 111 | 125 | 1,003,000 |
1998/10/21 | 116 | 116 | 110 | 110 | 711,000 |
1998/10/20 | 110 | 111 | 105 | 105 | 950,000 |
1998/10/19 | 113 | 115 | 104 | 109 | 1,446,000 |
1998/10/16 | 119 | 120 | 110 | 111 | 660,000 |
1998/10/15 | 119 | 121 | 117 | 118 | 347,000 |
1998/10/14 | 120 | 122 | 117 | 118 | 519,000 |
1998/10/13 | 131 | 133 | 116 | 116 | 996,000 |
1998/10/12 | 137 | 137 | 127 | 128 | 413,000 |
1998/10/09 | 133 | 133 | 126 | 127 | 388,000 |
1998/10/08 | 136 | 136 | 132 | 134 | 407,000 |
1998/10/07 | 132 | 137 | 132 | 134 | 503,000 |
1998/10/06 | 125 | 134 | 125 | 132 | 575,000 |
1998/10/05 | 131 | 134 | 125 | 125 | 427,000 |
1998/10/02 | 126 | 135 | 126 | 135 | 834,000 |
1998/10/01 | 129 | 135 | 128 | 132 | 466,000 |
1998/09/30 | 140 | 143 | 136 | 136 | 388,000 |
1998/09/29 | 145 | 145 | 137 | 137 | 214,000 |
1998/09/28 | 145 | 149 | 143 | 145 | 180,000 |
1998/09/25 | 148 | 150 | 148 | 150 | 125,000 |
1998/09/24 | 153 | 157 | 151 | 155 | 83,000 |
1998/09/22 | 151 | 156 | 150 | 150 | 132,000 |
1998/09/21 | 157 | 158 | 152 | 152 | 109,000 |
1998/09/18 | 153 | 159 | 151 | 157 | 253,000 |
1998/09/17 | 155 | 155 | 153 | 153 | 147,000 |
1998/09/16 | 156 | 160 | 155 | 155 | 213,000 |
1998/09/14 | 156 | 158 | 153 | 154 | 113,000 |
1998/09/11 | 160 | 160 | 153 | 155 | 427,000 |
1998/09/10 | 160 | 162 | 152 | 152 | 75,000 |
1998/09/09 | 163 | 163 | 157 | 157 | 81,000 |
1998/09/08 | 167 | 170 | 155 | 163 | 268,000 |
1998/09/07 | 158 | 170 | 156 | 170 | 291,000 |
1998/09/04 | 160 | 161 | 160 | 160 | 58,000 |
1998/09/03 | 164 | 165 | 161 | 161 | 87,000 |
1998/09/02 | 162 | 166 | 161 | 164 | 161,000 |
1998/09/01 | 159 | 160 | 158 | 159 | 125,000 |
1998/08/31 | 159 | 162 | 158 | 162 | 135,000 |
1998/08/28 | 156 | 160 | 151 | 160 | 222,000 |
1998/08/27 | 161 | 162 | 160 | 161 | 179,000 |
1998/08/26 | 165 | 165 | 160 | 161 | 162,000 |
1998/08/25 | 161 | 165 | 161 | 165 | 81,000 |
1998/08/24 | 164 | 165 | 160 | 160 | 99,000 |
1998/08/21 | 163 | 166 | 163 | 165 | 68,000 |
1998/08/20 | 165 | 167 | 163 | 163 | 166,000 |
1998/08/19 | 165 | 171 | 164 | 166 | 233,000 |
1998/08/18 | 166 | 166 | 164 | 164 | 152,000 |
1998/08/17 | 171 | 172 | 163 | 163 | 154,000 |
1998/08/14 | 166 | 173 | 163 | 172 | 90,000 |
1998/08/13 | 170 | 173 | 165 | 166 | 234,000 |
1998/08/12 | 173 | 173 | 170 | 173 | 123,000 |
1998/08/11 | 178 | 179 | 173 | 173 | 128,000 |
1998/08/10 | 184 | 184 | 178 | 179 | 103,000 |
1998/08/07 | 186 | 187 | 184 | 186 | 180,000 |
1998/08/06 | 186 | 188 | 184 | 186 | 167,000 |
1998/08/05 | 186 | 186 | 183 | 185 | 145,000 |
1998/08/04 | 186 | 186 | 181 | 181 | 124,000 |
1998/08/03 | 182 | 184 | 180 | 183 | 115,000 |
1998/07/31 | 189 | 189 | 182 | 182 | 100,000 |
1998/07/30 | 186 | 190 | 185 | 185 | 189,000 |
1998/07/29 | 180 | 185 | 180 | 181 | 65,000 |
1998/07/28 | 183 | 186 | 182 | 183 | 169,000 |
1998/07/27 | 185 | 186 | 182 | 182 | 172,000 |
1998/07/24 | 180 | 186 | 180 | 186 | 288,000 |
1998/07/23 | 184 | 186 | 180 | 180 | 283,000 |
1998/07/22 | 187 | 187 | 182 | 182 | 273,000 |
1998/07/21 | 190 | 191 | 187 | 187 | 310,000 |
1998/07/17 | 195 | 200 | 187 | 199 | 307,000 |
1998/07/16 | 191 | 196 | 191 | 195 | 252,000 |
1998/07/15 | 201 | 201 | 191 | 191 | 154,000 |
1998/07/14 | 204 | 204 | 195 | 201 | 220,000 |
1998/07/13 | 180 | 204 | 180 | 200 | 224,000 |
1998/07/10 | 192 | 195 | 186 | 190 | 71,000 |
1998/07/09 | 198 | 200 | 192 | 195 | 118,000 |
1998/07/08 | 205 | 207 | 196 | 198 | 254,000 |
1998/07/07 | 215 | 215 | 201 | 209 | 447,000 |
1998/07/06 | 203 | 216 | 203 | 209 | 1,003,000 |
1998/07/03 | 194 | 206 | 188 | 202 | 676,000 |
1998/07/02 | 193 | 198 | 190 | 191 | 543,000 |
1998/07/01 | 178 | 199 | 177 | 198 | 698,000 |
1998/06/30 | 180 | 181 | 176 | 181 | 339,000 |
1998/06/29 | 176 | 178 | 171 | 176 | 62,000 |
1998/06/26 | 171 | 171 | 165 | 166 | 159,000 |
1998/06/25 | 173 | 175 | 170 | 170 | 58,000 |
1998/06/24 | 180 | 180 | 175 | 175 | 64,000 |
1998/06/23 | 186 | 186 | 182 | 184 | 429,000 |
1998/06/22 | 183 | 186 | 182 | 186 | 347,000 |
1998/06/19 | 181 | 186 | 181 | 185 | 318,000 |
1998/06/18 | 179 | 186 | 178 | 186 | 579,000 |
1998/06/17 | 170 | 173 | 168 | 170 | 222,000 |
1998/06/16 | 165 | 170 | 163 | 170 | 149,000 |
1998/06/15 | 163 | 165 | 163 | 163 | 81,000 |
1998/06/12 | 171 | 171 | 161 | 163 | 467,000 |
1998/06/11 | 165 | 168 | 161 | 168 | 202,000 |
1998/06/10 | 167 | 169 | 165 | 165 | 136,000 |
1998/06/09 | 171 | 171 | 166 | 167 | 94,000 |
1998/06/08 | 170 | 173 | 170 | 173 | 30,000 |
1998/06/05 | 170 | 171 | 169 | 171 | 64,000 |
1998/06/04 | 171 | 171 | 169 | 169 | 41,000 |
1998/06/03 | 169 | 175 | 169 | 169 | 340,000 |
1998/06/02 | 170 | 172 | 165 | 165 | 328,000 |
1998/06/01 | 176 | 178 | 170 | 170 | 194,000 |
1998/05/29 | 181 | 185 | 177 | 177 | 47,000 |
1998/05/28 | 181 | 186 | 180 | 182 | 36,000 |
1998/05/27 | 183 | 183 | 176 | 176 | 116,000 |
1998/05/26 | 181 | 185 | 181 | 183 | 46,000 |
1998/05/25 | 184 | 189 | 180 | 189 | 39,000 |
1998/05/22 | 187 | 187 | 183 | 184 | 228,000 |
1998/05/21 | 184 | 190 | 182 | 188 | 289,000 |
1998/05/20 | 183 | 183 | 171 | 183 | 545,000 |
1998/05/19 | 166 | 175 | 160 | 168 | 726,000 |
1998/05/18 | 169 | 174 | 165 | 165 | 126,000 |
1998/05/15 | 172 | 172 | 168 | 169 | 197,000 |
1998/05/14 | 165 | 168 | 165 | 167 | 73,000 |
1998/05/13 | 169 | 172 | 167 | 168 | 98,000 |
1998/05/12 | 172 | 172 | 168 | 171 | 50,000 |
1998/05/11 | 170 | 175 | 170 | 175 | 42,000 |
1998/05/08 | 165 | 175 | 165 | 175 | 102,000 |
1998/05/07 | 168 | 174 | 166 | 167 | 119,000 |
1998/05/06 | 174 | 174 | 168 | 169 | 185,000 |
1998/05/01 | 179 | 179 | 169 | 169 | 412,000 |
1998/04/30 | 175 | 184 | 170 | 184 | 232,000 |
1998/04/28 | 179 | 181 | 175 | 176 | 120,000 |
1998/04/27 | 185 | 186 | 180 | 180 | 109,000 |
1998/04/24 | 185 | 190 | 183 | 185 | 98,000 |
1998/04/23 | 191 | 191 | 185 | 185 | 48,000 |
1998/04/22 | 191 | 191 | 186 | 189 | 242,000 |
1998/04/21 | 190 | 190 | 185 | 188 | 74,000 |
1998/04/20 | 183 | 187 | 178 | 180 | 65,000 |
1998/04/17 | 180 | 187 | 177 | 183 | 85,000 |
1998/04/16 | 192 | 195 | 181 | 181 | 197,000 |
1998/04/15 | 190 | 195 | 187 | 187 | 101,000 |
1998/04/14 | 188 | 188 | 181 | 185 | 87,000 |
1998/04/13 | 191 | 191 | 187 | 190 | 48,000 |
1998/04/10 | 197 | 197 | 187 | 191 | 100,000 |
1998/04/09 | 197 | 198 | 188 | 195 | 97,000 |
1998/04/08 | 197 | 197 | 194 | 197 | 269,000 |
1998/04/07 | 191 | 194 | 183 | 194 | 352,000 |
1998/04/06 | 172 | 184 | 170 | 181 | 556,000 |
1998/04/03 | 172 | 182 | 168 | 169 | 354,000 |
1998/04/02 | 178 | 180 | 154 | 162 | 1,093,000 |
1998/04/01 | 209 | 209 | 178 | 178 | 915,000 |
1998/03/31 | 216 | 220 | 210 | 220 | 185,000 |
1998/03/30 | 223 | 224 | 211 | 211 | 105,000 |
1998/03/27 | 242 | 242 | 226 | 233 | 43,000 |
1998/03/26 | 231 | 240 | 231 | 232 | 98,000 |
1998/03/25 | 237 | 245 | 237 | 243 | 174,000 |
1998/03/24 | 225 | 237 | 220 | 237 | 257,000 |
1998/03/23 | 238 | 248 | 227 | 227 | 125,000 |
1998/03/20 | 238 | 243 | 234 | 243 | 133,000 |
1998/03/19 | 238 | 250 | 236 | 240 | 137,000 |
1998/03/18 | 241 | 245 | 237 | 240 | 385,000 |
1998/03/17 | 243 | 246 | 241 | 242 | 296,000 |
1998/03/16 | 253 | 253 | 246 | 251 | 248,000 |
1998/03/13 | 252 | 264 | 246 | 254 | 1,991,000 |
1998/03/12 | 239 | 258 | 230 | 252 | 1,264,000 |
1998/03/11 | 231 | 244 | 225 | 237 | 361,000 |
1998/03/10 | 228 | 231 | 228 | 228 | 102,000 |
1998/03/09 | 234 | 236 | 226 | 231 | 427,000 |
1998/03/06 | 227 | 231 | 226 | 228 | 246,000 |
1998/03/05 | 227 | 228 | 223 | 224 | 383,000 |
1998/03/04 | 225 | 236 | 225 | 228 | 623,000 |
1998/03/03 | 230 | 230 | 225 | 227 | 454,000 |
1998/03/02 | 222 | 233 | 222 | 230 | 1,095,000 |
1998/02/27 | 205 | 219 | 202 | 219 | 1,168,000 |
1998/02/26 | 205 | 205 | 199 | 202 | 203,000 |
1998/02/25 | 200 | 204 | 192 | 200 | 253,000 |
1998/02/24 | 205 | 205 | 192 | 205 | 548,000 |
1998/02/23 | 205 | 208 | 200 | 205 | 210,000 |
1998/02/20 | 199 | 208 | 194 | 208 | 130,000 |
1998/02/19 | 191 | 203 | 191 | 202 | 94,000 |
1998/02/18 | 205 | 205 | 201 | 201 | 225,000 |
1998/02/17 | 190 | 206 | 190 | 206 | 240,000 |
1998/02/16 | 199 | 199 | 194 | 195 | 104,000 |
1998/02/13 | 211 | 211 | 198 | 204 | 187,000 |
1998/02/12 | 218 | 222 | 210 | 210 | 295,000 |
1998/02/10 | 210 | 214 | 206 | 213 | 412,000 |
1998/02/09 | 199 | 210 | 193 | 210 | 264,000 |
1998/02/06 | 199 | 199 | 190 | 195 | 91,000 |
1998/02/05 | 190 | 195 | 187 | 195 | 111,000 |
1998/02/04 | 190 | 196 | 185 | 187 | 89,000 |
1998/02/03 | 203 | 203 | 196 | 196 | 139,000 |
1998/02/02 | 179 | 195 | 179 | 194 | 306,000 |
1998/01/30 | 195 | 198 | 183 | 189 | 184,000 |
1998/01/29 | 215 | 215 | 197 | 205 | 445,000 |
1998/01/28 | 209 | 209 | 202 | 205 | 842,000 |
1998/01/27 | 187 | 198 | 187 | 197 | 479,000 |
1998/01/26 | 173 | 188 | 170 | 184 | 846,000 |
1998/01/23 | 172 | 173 | 167 | 173 | 140,000 |
1998/01/22 | 174 | 174 | 168 | 171 | 153,000 |
1998/01/21 | 168 | 177 | 168 | 169 | 184,000 |
1998/01/20 | 165 | 167 | 160 | 166 | 144,000 |
1998/01/19 | 163 | 167 | 161 | 163 | 138,000 |
1998/01/16 | 147 | 165 | 147 | 165 | 288,000 |
1998/01/14 | 145 | 148 | 144 | 148 | 134,000 |
1998/01/13 | 142 | 147 | 138 | 145 | 272,000 |
1998/01/12 | 140 | 142 | 138 | 142 | 216,000 |
1998/01/09 | 139 | 143 | 138 | 143 | 78,000 |
1998/01/08 | 140 | 144 | 139 | 139 | 148,000 |
1998/01/07 | 137 | 145 | 130 | 139 | 207,000 |
1998/01/06 | 144 | 144 | 135 | 137 | 96,000 |
1998/01/05 | 140 | 145 | 139 | 140 | 33,000 |