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 |
---|---|---|---|---|---|
1999/12/30 | 125 | 125 | 122 | 124 | 83,000 |
1999/12/29 | 126 | 128 | 125 | 128 | 166,000 |
1999/12/28 | 129 | 129 | 126 | 126 | 94,000 |
1999/12/27 | 126 | 129 | 125 | 128 | 191,000 |
1999/12/24 | 126 | 128 | 126 | 126 | 179,000 |
1999/12/22 | 126 | 129 | 125 | 126 | 203,000 |
1999/12/21 | 130 | 130 | 125 | 126 | 324,000 |
1999/12/20 | 133 | 134 | 125 | 130 | 277,000 |
1999/12/17 | 134 | 135 | 129 | 134 | 449,000 |
1999/12/16 | 135 | 137 | 133 | 135 | 292,000 |
1999/12/15 | 140 | 140 | 135 | 135 | 207,000 |
1999/12/14 | 139 | 140 | 139 | 139 | 263,000 |
1999/12/13 | 143 | 143 | 138 | 139 | 170,000 |
1999/12/10 | 142 | 144 | 141 | 144 | 577,000 |
1999/12/09 | 140 | 142 | 139 | 142 | 249,000 |
1999/12/08 | 140 | 143 | 140 | 140 | 372,000 |
1999/12/07 | 141 | 143 | 139 | 140 | 251,000 |
1999/12/06 | 142 | 147 | 142 | 142 | 226,000 |
1999/12/03 | 148 | 148 | 141 | 142 | 189,000 |
1999/12/02 | 146 | 148 | 142 | 146 | 388,000 |
1999/12/01 | 149 | 159 | 145 | 149 | 767,000 |
1999/11/30 | 145 | 153 | 145 | 149 | 833,000 |
1999/11/29 | 139 | 145 | 136 | 145 | 306,000 |
1999/11/26 | 140 | 142 | 136 | 136 | 256,000 |
1999/11/25 | 145 | 145 | 137 | 140 | 328,000 |
1999/11/24 | 142 | 146 | 140 | 145 | 261,000 |
1999/11/22 | 145 | 145 | 139 | 139 | 284,000 |
1999/11/19 | 146 | 146 | 141 | 145 | 223,000 |
1999/11/18 | 146 | 149 | 144 | 146 | 308,000 |
1999/11/17 | 139 | 146 | 139 | 146 | 176,000 |
1999/11/16 | 135 | 141 | 135 | 140 | 230,000 |
1999/11/15 | 140 | 140 | 136 | 136 | 276,000 |
1999/11/12 | 136 | 142 | 136 | 140 | 330,000 |
1999/11/11 | 146 | 146 | 136 | 136 | 393,000 |
1999/11/10 | 147 | 148 | 145 | 146 | 217,000 |
1999/11/09 | 148 | 149 | 145 | 146 | 235,000 |
1999/11/08 | 145 | 149 | 142 | 145 | 207,000 |
1999/11/05 | 145 | 149 | 145 | 149 | 180,000 |
1999/11/04 | 147 | 151 | 147 | 150 | 236,000 |
1999/11/02 | 150 | 151 | 147 | 151 | 179,000 |
1999/11/01 | 151 | 152 | 147 | 151 | 194,000 |
1999/10/29 | 151 | 155 | 145 | 146 | 393,000 |
1999/10/28 | 154 | 155 | 144 | 151 | 485,000 |
1999/10/27 | 161 | 161 | 150 | 155 | 898,000 |
1999/10/26 | 155 | 170 | 153 | 163 | 3,360,000 |
1999/10/25 | 138 | 160 | 137 | 160 | 2,668,000 |
1999/10/22 | 137 | 140 | 136 | 136 | 143,000 |
1999/10/21 | 140 | 141 | 135 | 136 | 268,000 |
1999/10/20 | 136 | 142 | 136 | 142 | 232,000 |
1999/10/19 | 137 | 139 | 135 | 136 | 202,000 |
1999/10/18 | 135 | 138 | 134 | 138 | 299,000 |
1999/10/15 | 143 | 144 | 139 | 139 | 297,000 |
1999/10/14 | 144 | 144 | 140 | 140 | 253,000 |
1999/10/13 | 147 | 147 | 143 | 144 | 425,000 |
1999/10/12 | 145 | 148 | 143 | 147 | 449,000 |
1999/10/08 | 145 | 145 | 142 | 144 | 347,000 |
1999/10/07 | 141 | 147 | 140 | 146 | 1,533,000 |
1999/10/06 | 136 | 138 | 134 | 134 | 149,000 |
1999/10/05 | 141 | 141 | 136 | 136 | 113,000 |
1999/10/04 | 139 | 144 | 137 | 138 | 298,000 |
1999/10/01 | 140 | 140 | 136 | 139 | 107,000 |
1999/09/30 | 135 | 143 | 132 | 135 | 750,000 |
1999/09/29 | 139 | 141 | 131 | 133 | 292,000 |
1999/09/28 | 130 | 141 | 130 | 141 | 178,000 |
1999/09/27 | 131 | 133 | 130 | 130 | 109,000 |
1999/09/24 | 133 | 134 | 130 | 134 | 353,000 |
1999/09/22 | 134 | 137 | 130 | 136 | 193,000 |
1999/09/21 | 135 | 139 | 131 | 135 | 188,000 |
1999/09/20 | 135 | 140 | 134 | 140 | 98,000 |
1999/09/17 | 137 | 143 | 135 | 142 | 476,000 |
1999/09/16 | 130 | 137 | 125 | 137 | 753,000 |
1999/09/14 | 132 | 135 | 130 | 130 | 450,000 |
1999/09/13 | 135 | 139 | 130 | 131 | 830,000 |
1999/09/10 | 139 | 142 | 134 | 134 | 1,100,000 |
1999/09/09 | 141 | 143 | 139 | 139 | 219,000 |
1999/09/08 | 143 | 144 | 141 | 141 | 225,000 |
1999/09/07 | 145 | 145 | 143 | 143 | 180,000 |
1999/09/06 | 141 | 145 | 141 | 145 | 192,000 |
1999/09/03 | 140 | 143 | 140 | 141 | 158,000 |
1999/09/02 | 145 | 145 | 140 | 140 | 354,000 |
1999/09/01 | 140 | 144 | 137 | 144 | 643,000 |
1999/08/31 | 145 | 146 | 135 | 135 | 2,281,000 |
1999/08/30 | 140 | 146 | 138 | 146 | 948,000 |
1999/08/27 | 140 | 145 | 140 | 141 | 720,000 |
1999/08/26 | 142 | 144 | 140 | 140 | 474,000 |
1999/08/25 | 145 | 147 | 141 | 141 | 752,000 |
1999/08/24 | 150 | 150 | 144 | 144 | 414,000 |
1999/08/23 | 145 | 148 | 142 | 144 | 514,000 |
1999/08/20 | 141 | 148 | 140 | 148 | 703,000 |
1999/08/19 | 143 | 146 | 135 | 141 | 1,508,000 |
1999/08/18 | 135 | 150 | 135 | 143 | 1,042,000 |
1999/08/17 | 161 | 161 | 154 | 155 | 40,000 |
1999/08/16 | 153 | 167 | 153 | 162 | 67,000 |
1999/08/13 | 150 | 155 | 150 | 153 | 68,000 |
1999/08/12 | 153 | 155 | 150 | 152 | 35,000 |
1999/08/11 | 148 | 157 | 148 | 156 | 62,000 |
1999/08/10 | 147 | 153 | 147 | 153 | 60,000 |
1999/08/09 | 149 | 151 | 146 | 146 | 111,000 |
1999/08/06 | 150 | 151 | 150 | 150 | 97,000 |
1999/08/05 | 154 | 154 | 150 | 151 | 100,000 |
1999/08/04 | 155 | 157 | 153 | 153 | 113,000 |
1999/08/03 | 156 | 157 | 153 | 155 | 90,000 |
1999/08/02 | 159 | 159 | 154 | 155 | 140,000 |
1999/07/30 | 160 | 160 | 156 | 159 | 159,000 |
1999/07/29 | 160 | 163 | 160 | 162 | 211,000 |
1999/07/28 | 163 | 164 | 161 | 161 | 91,000 |
1999/07/27 | 165 | 167 | 161 | 165 | 152,000 |
1999/07/26 | 165 | 169 | 165 | 165 | 122,000 |
1999/07/23 | 168 | 169 | 163 | 166 | 132,000 |
1999/07/22 | 171 | 171 | 164 | 171 | 137,000 |
1999/07/21 | 164 | 172 | 164 | 172 | 198,000 |
1999/07/19 | 165 | 167 | 163 | 167 | 244,000 |
1999/07/16 | 166 | 167 | 165 | 167 | 271,000 |
1999/07/15 | 175 | 175 | 165 | 167 | 265,000 |
1999/07/14 | 168 | 174 | 168 | 170 | 445,000 |
1999/07/13 | 173 | 174 | 168 | 168 | 336,000 |
1999/07/12 | 168 | 175 | 168 | 173 | 216,000 |
1999/07/09 | 169 | 172 | 168 | 168 | 261,000 |
1999/07/08 | 178 | 179 | 174 | 174 | 584,000 |
1999/07/07 | 169 | 183 | 169 | 177 | 1,176,000 |
1999/07/06 | 166 | 171 | 166 | 168 | 552,000 |
1999/07/05 | 167 | 169 | 164 | 165 | 362,000 |
1999/07/02 | 166 | 168 | 163 | 165 | 211,000 |
1999/07/01 | 170 | 173 | 162 | 165 | 438,000 |
1999/06/30 | 161 | 164 | 160 | 162 | 266,000 |
1999/06/29 | 161 | 163 | 161 | 161 | 148,000 |
1999/06/28 | 162 | 163 | 160 | 161 | 159,000 |
1999/06/25 | 161 | 162 | 160 | 162 | 158,000 |
1999/06/24 | 165 | 166 | 161 | 161 | 176,000 |
1999/06/23 | 165 | 171 | 165 | 167 | 243,000 |
1999/06/22 | 174 | 174 | 165 | 172 | 334,000 |
1999/06/21 | 171 | 174 | 170 | 174 | 334,000 |
1999/06/18 | 171 | 175 | 168 | 174 | 636,000 |
1999/06/17 | 173 | 176 | 160 | 173 | 1,077,000 |
1999/06/16 | 177 | 178 | 168 | 170 | 1,102,000 |
1999/06/15 | 165 | 175 | 165 | 172 | 2,546,000 |
1999/06/14 | 159 | 162 | 156 | 160 | 427,000 |
1999/06/11 | 155 | 162 | 154 | 157 | 1,275,000 |
1999/06/10 | 152 | 156 | 152 | 154 | 423,000 |
1999/06/09 | 152 | 153 | 151 | 152 | 137,000 |
1999/06/08 | 155 | 156 | 150 | 151 | 471,000 |
1999/06/07 | 152 | 153 | 151 | 152 | 193,000 |
1999/06/04 | 153 | 153 | 150 | 150 | 706,000 |
1999/06/03 | 148 | 158 | 147 | 153 | 2,436,000 |
1999/06/02 | 145 | 151 | 142 | 145 | 2,968,000 |
1999/06/01 | 140 | 141 | 139 | 140 | 1,167,000 |
1999/05/31 | 140 | 143 | 139 | 140 | 434,000 |
1999/05/28 | 150 | 150 | 142 | 142 | 448,000 |
1999/05/27 | 145 | 152 | 145 | 150 | 460,000 |
1999/05/26 | 148 | 148 | 144 | 144 | 191,000 |
1999/05/25 | 147 | 149 | 142 | 148 | 372,000 |
1999/05/24 | 155 | 155 | 140 | 142 | 479,000 |
1999/05/21 | 152 | 159 | 150 | 151 | 138,000 |
1999/05/20 | 153 | 153 | 146 | 149 | 318,000 |
1999/05/19 | 157 | 157 | 150 | 152 | 260,000 |
1999/05/18 | 160 | 162 | 155 | 157 | 259,000 |
1999/05/17 | 170 | 170 | 160 | 160 | 258,000 |
1999/05/14 | 172 | 172 | 166 | 166 | 210,000 |
1999/05/13 | 178 | 178 | 171 | 172 | 276,000 |
1999/05/12 | 172 | 177 | 172 | 177 | 221,000 |
1999/05/11 | 176 | 177 | 173 | 173 | 273,000 |
1999/05/10 | 180 | 181 | 174 | 178 | 294,000 |
1999/05/07 | 181 | 181 | 174 | 180 | 255,000 |
1999/05/06 | 175 | 182 | 172 | 177 | 355,000 |
1999/04/30 | 174 | 175 | 170 | 170 | 284,000 |
1999/04/28 | 177 | 178 | 169 | 169 | 471,000 |
1999/04/27 | 177 | 180 | 174 | 175 | 1,214,000 |
1999/04/26 | 160 | 167 | 159 | 167 | 147,000 |
1999/04/23 | 159 | 163 | 158 | 163 | 129,000 |
1999/04/22 | 164 | 164 | 159 | 159 | 176,000 |
1999/04/21 | 171 | 173 | 161 | 165 | 241,000 |
1999/04/20 | 168 | 180 | 167 | 175 | 823,000 |
1999/04/19 | 167 | 170 | 162 | 167 | 449,000 |
1999/04/16 | 161 | 168 | 161 | 167 | 531,000 |
1999/04/15 | 164 | 165 | 160 | 161 | 383,000 |
1999/04/14 | 165 | 165 | 159 | 165 | 621,000 |
1999/04/13 | 159 | 167 | 158 | 164 | 601,000 |
1999/04/12 | 158 | 158 | 153 | 156 | 230,000 |
1999/04/09 | 155 | 159 | 151 | 153 | 386,000 |
1999/04/08 | 159 | 159 | 153 | 157 | 464,000 |
1999/04/07 | 148 | 155 | 145 | 154 | 1,013,000 |
1999/04/06 | 144 | 148 | 142 | 148 | 297,000 |
1999/04/05 | 139 | 143 | 138 | 139 | 235,000 |
1999/04/02 | 142 | 142 | 137 | 140 | 93,000 |
1999/04/01 | 137 | 143 | 137 | 142 | 118,000 |
1999/03/31 | 137 | 145 | 136 | 145 | 94,000 |
1999/03/30 | 139 | 140 | 137 | 137 | 89,000 |
1999/03/29 | 140 | 145 | 138 | 138 | 153,000 |
1999/03/26 | 138 | 141 | 138 | 140 | 76,000 |
1999/03/25 | 148 | 148 | 140 | 146 | 97,000 |
1999/03/24 | 138 | 148 | 136 | 148 | 136,000 |
1999/03/23 | 140 | 145 | 137 | 138 | 149,000 |
1999/03/19 | 139 | 145 | 139 | 140 | 125,000 |
1999/03/18 | 145 | 148 | 138 | 144 | 362,000 |
1999/03/17 | 150 | 151 | 143 | 149 | 560,000 |
1999/03/16 | 143 | 151 | 142 | 150 | 1,362,000 |
1999/03/15 | 144 | 144 | 140 | 140 | 232,000 |
1999/03/12 | 145 | 145 | 139 | 142 | 361,000 |
1999/03/11 | 144 | 145 | 138 | 139 | 285,000 |
1999/03/10 | 145 | 145 | 130 | 144 | 563,000 |
1999/03/09 | 127 | 147 | 127 | 142 | 632,000 |
1999/03/08 | 129 | 132 | 128 | 128 | 252,000 |
1999/03/05 | 123 | 127 | 120 | 127 | 170,000 |
1999/03/04 | 125 | 126 | 121 | 123 | 94,000 |
1999/03/03 | 123 | 125 | 122 | 125 | 65,000 |
1999/03/02 | 125 | 127 | 120 | 124 | 277,000 |
1999/03/01 | 125 | 126 | 123 | 123 | 148,000 |
1999/02/26 | 123 | 126 | 123 | 123 | 318,000 |
1999/02/25 | 121 | 125 | 120 | 123 | 76,000 |
1999/02/24 | 120 | 123 | 118 | 123 | 156,000 |
1999/02/23 | 120 | 125 | 120 | 125 | 148,000 |
1999/02/22 | 118 | 125 | 117 | 125 | 143,000 |
1999/02/19 | 120 | 120 | 116 | 116 | 121,000 |
1999/02/18 | 120 | 124 | 119 | 120 | 111,000 |
1999/02/17 | 122 | 124 | 120 | 120 | 60,000 |
1999/02/16 | 120 | 125 | 118 | 123 | 302,000 |
1999/02/15 | 123 | 127 | 119 | 119 | 332,000 |
1999/02/12 | 121 | 122 | 118 | 118 | 168,000 |
1999/02/10 | 119 | 123 | 116 | 119 | 317,000 |
1999/02/09 | 120 | 120 | 115 | 115 | 308,000 |
1999/02/08 | 121 | 122 | 118 | 118 | 66,000 |
1999/02/05 | 120 | 122 | 120 | 122 | 79,000 |
1999/02/04 | 122 | 124 | 120 | 124 | 30,000 |
1999/02/03 | 123 | 123 | 120 | 122 | 55,000 |
1999/02/02 | 126 | 126 | 120 | 123 | 110,000 |
1999/02/01 | 120 | 121 | 120 | 121 | 51,000 |
1999/01/29 | 121 | 125 | 120 | 120 | 139,000 |
1999/01/28 | 116 | 125 | 116 | 121 | 203,000 |
1999/01/27 | 123 | 124 | 120 | 121 | 134,000 |
1999/01/26 | 118 | 123 | 118 | 123 | 113,000 |
1999/01/25 | 115 | 120 | 114 | 120 | 94,000 |
1999/01/22 | 120 | 120 | 115 | 115 | 157,000 |
1999/01/21 | 118 | 122 | 117 | 122 | 172,000 |
1999/01/20 | 115 | 118 | 114 | 118 | 114,000 |
1999/01/19 | 118 | 119 | 114 | 118 | 264,000 |
1999/01/18 | 120 | 122 | 118 | 118 | 121,000 |
1999/01/14 | 114 | 118 | 114 | 115 | 42,000 |
1999/01/13 | 114 | 116 | 114 | 114 | 97,000 |
1999/01/12 | 116 | 116 | 113 | 114 | 77,000 |
1999/01/11 | 116 | 116 | 115 | 115 | 55,000 |
1999/01/08 | 118 | 118 | 116 | 116 | 68,000 |
1999/01/07 | 123 | 124 | 118 | 119 | 52,000 |
1999/01/06 | 118 | 124 | 117 | 123 | 205,000 |
1999/01/05 | 117 | 117 | 115 | 116 | 109,000 |
1999/01/04 | 118 | 127 | 118 | 119 | 73,000 |