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 |
---|---|---|---|---|---|
2000/12/29 | 165 | 167 | 162 | 164 | 845,000 |
2000/12/28 | 168 | 169 | 167 | 167 | 821,000 |
2000/12/27 | 164 | 173 | 164 | 170 | 1,310,000 |
2000/12/26 | 164 | 167 | 163 | 166 | 531,000 |
2000/12/25 | 165 | 168 | 163 | 164 | 677,000 |
2000/12/22 | 163 | 169 | 162 | 164 | 1,231,000 |
2000/12/21 | 161 | 168 | 158 | 158 | 1,186,000 |
2000/12/20 | 160 | 173 | 157 | 170 | 2,013,000 |
2000/12/19 | 168 | 169 | 163 | 165 | 972,000 |
2000/12/18 | 168 | 173 | 168 | 171 | 1,363,000 |
2000/12/15 | 170 | 178 | 167 | 167 | 3,075,000 |
2000/12/14 | 169 | 174 | 165 | 171 | 2,482,000 |
2000/12/13 | 161 | 178 | 161 | 178 | 4,286,000 |
2000/12/12 | 158 | 163 | 158 | 161 | 1,125,000 |
2000/12/11 | 157 | 161 | 156 | 157 | 538,000 |
2000/12/08 | 151 | 160 | 151 | 156 | 1,220,000 |
2000/12/07 | 155 | 158 | 153 | 154 | 358,000 |
2000/12/06 | 158 | 164 | 158 | 160 | 849,000 |
2000/12/05 | 160 | 161 | 158 | 158 | 517,000 |
2000/12/04 | 162 | 164 | 158 | 159 | 1,043,000 |
2000/12/01 | 153 | 164 | 153 | 161 | 1,325,000 |
2000/11/30 | 151 | 157 | 150 | 155 | 545,000 |
2000/11/29 | 152 | 158 | 152 | 152 | 837,000 |
2000/11/28 | 149 | 160 | 149 | 158 | 1,265,000 |
2000/11/27 | 154 | 154 | 149 | 149 | 648,000 |
2000/11/24 | 147 | 155 | 147 | 153 | 1,333,000 |
2000/11/22 | 141 | 148 | 141 | 146 | 608,000 |
2000/11/21 | 137 | 141 | 136 | 139 | 640,000 |
2000/11/20 | 137 | 140 | 137 | 138 | 294,000 |
2000/11/17 | 138 | 139 | 137 | 138 | 257,000 |
2000/11/16 | 140 | 142 | 139 | 139 | 415,000 |
2000/11/15 | 138 | 142 | 138 | 141 | 859,000 |
2000/11/14 | 137 | 140 | 137 | 139 | 179,000 |
2000/11/13 | 137 | 140 | 136 | 139 | 233,000 |
2000/11/10 | 137 | 141 | 137 | 140 | 280,000 |
2000/11/09 | 141 | 143 | 141 | 141 | 202,000 |
2000/11/08 | 140 | 145 | 140 | 142 | 155,000 |
2000/11/07 | 145 | 147 | 144 | 145 | 138,000 |
2000/11/06 | 143 | 149 | 143 | 147 | 364,000 |
2000/11/02 | 141 | 144 | 140 | 144 | 306,000 |
2000/11/01 | 140 | 145 | 140 | 142 | 529,000 |
2000/10/31 | 137 | 141 | 137 | 138 | 342,000 |
2000/10/30 | 137 | 140 | 137 | 137 | 256,000 |
2000/10/27 | 136 | 138 | 136 | 137 | 268,000 |
2000/10/26 | 138 | 138 | 136 | 136 | 384,000 |
2000/10/25 | 139 | 140 | 138 | 138 | 249,000 |
2000/10/24 | 138 | 141 | 138 | 138 | 266,000 |
2000/10/23 | 138 | 141 | 138 | 139 | 200,000 |
2000/10/20 | 139 | 146 | 139 | 140 | 344,000 |
2000/10/19 | 138 | 139 | 137 | 138 | 381,000 |
2000/10/18 | 141 | 141 | 138 | 138 | 328,000 |
2000/10/17 | 142 | 143 | 141 | 141 | 176,000 |
2000/10/16 | 144 | 148 | 143 | 144 | 167,000 |
2000/10/13 | 145 | 145 | 141 | 142 | 323,000 |
2000/10/12 | 146 | 148 | 146 | 146 | 293,000 |
2000/10/11 | 147 | 148 | 146 | 146 | 404,000 |
2000/10/10 | 150 | 153 | 147 | 148 | 327,000 |
2000/10/06 | 150 | 153 | 149 | 151 | 343,000 |
2000/10/05 | 151 | 155 | 150 | 150 | 441,000 |
2000/10/04 | 147 | 157 | 147 | 155 | 674,000 |
2000/10/03 | 146 | 148 | 145 | 146 | 290,000 |
2000/10/02 | 146 | 149 | 144 | 145 | 303,000 |
2000/09/29 | 148 | 149 | 147 | 149 | 228,000 |
2000/09/28 | 149 | 149 | 145 | 145 | 175,000 |
2000/09/27 | 149 | 150 | 148 | 149 | 158,000 |
2000/09/26 | 151 | 151 | 148 | 149 | 197,000 |
2000/09/25 | 150 | 150 | 148 | 148 | 221,000 |
2000/09/22 | 150 | 150 | 147 | 150 | 276,000 |
2000/09/21 | 155 | 155 | 151 | 153 | 221,000 |
2000/09/20 | 153 | 154 | 149 | 154 | 270,000 |
2000/09/19 | 148 | 150 | 146 | 150 | 269,000 |
2000/09/18 | 150 | 151 | 147 | 147 | 202,000 |
2000/09/14 | 150 | 154 | 144 | 147 | 791,000 |
2000/09/13 | 152 | 154 | 150 | 153 | 566,000 |
2000/09/12 | 152 | 154 | 151 | 153 | 244,000 |
2000/09/11 | 154 | 158 | 151 | 151 | 170,000 |
2000/09/08 | 158 | 159 | 153 | 159 | 198,000 |
2000/09/07 | 154 | 159 | 151 | 159 | 201,000 |
2000/09/06 | 155 | 159 | 153 | 155 | 224,000 |
2000/09/05 | 160 | 160 | 155 | 158 | 108,000 |
2000/09/04 | 159 | 160 | 157 | 159 | 144,000 |
2000/09/01 | 160 | 161 | 157 | 159 | 218,000 |
2000/08/31 | 159 | 164 | 158 | 159 | 227,000 |
2000/08/30 | 160 | 162 | 160 | 162 | 126,000 |
2000/08/29 | 160 | 162 | 159 | 159 | 205,000 |
2000/08/28 | 160 | 162 | 159 | 159 | 250,000 |
2000/08/25 | 163 | 163 | 160 | 163 | 141,000 |
2000/08/24 | 160 | 167 | 160 | 164 | 347,000 |
2000/08/23 | 163 | 163 | 161 | 162 | 83,000 |
2000/08/22 | 162 | 162 | 160 | 162 | 97,000 |
2000/08/21 | 166 | 166 | 160 | 160 | 259,000 |
2000/08/18 | 165 | 166 | 164 | 166 | 157,000 |
2000/08/17 | 163 | 168 | 162 | 164 | 339,000 |
2000/08/16 | 162 | 164 | 161 | 164 | 193,000 |
2000/08/15 | 164 | 164 | 161 | 162 | 116,000 |
2000/08/14 | 160 | 164 | 160 | 161 | 152,000 |
2000/08/11 | 164 | 164 | 160 | 163 | 120,000 |
2000/08/10 | 165 | 165 | 161 | 162 | 117,000 |
2000/08/09 | 163 | 164 | 161 | 164 | 92,000 |
2000/08/08 | 165 | 166 | 161 | 164 | 107,000 |
2000/08/07 | 163 | 166 | 160 | 164 | 159,000 |
2000/08/04 | 160 | 163 | 158 | 163 | 296,000 |
2000/08/03 | 163 | 163 | 157 | 159 | 178,000 |
2000/08/02 | 160 | 160 | 155 | 159 | 168,000 |
2000/08/01 | 159 | 163 | 155 | 159 | 319,000 |
2000/07/31 | 152 | 157 | 151 | 154 | 457,000 |
2000/07/28 | 160 | 160 | 150 | 152 | 801,000 |
2000/07/27 | 160 | 161 | 155 | 160 | 520,000 |
2000/07/26 | 164 | 165 | 160 | 160 | 417,000 |
2000/07/25 | 160 | 162 | 157 | 162 | 765,000 |
2000/07/24 | 169 | 169 | 160 | 162 | 958,000 |
2000/07/21 | 175 | 178 | 171 | 172 | 343,000 |
2000/07/19 | 174 | 175 | 170 | 175 | 516,000 |
2000/07/18 | 185 | 185 | 169 | 170 | 1,187,000 |
2000/07/17 | 191 | 195 | 185 | 187 | 985,000 |
2000/07/14 | 193 | 197 | 191 | 192 | 766,000 |
2000/07/13 | 208 | 208 | 198 | 198 | 816,000 |
2000/07/12 | 205 | 206 | 201 | 204 | 488,000 |
2000/07/11 | 205 | 206 | 201 | 205 | 408,000 |
2000/07/10 | 204 | 208 | 201 | 204 | 466,000 |
2000/07/07 | 203 | 205 | 198 | 200 | 705,000 |
2000/07/06 | 198 | 207 | 195 | 205 | 709,000 |
2000/07/05 | 202 | 205 | 196 | 200 | 768,000 |
2000/07/04 | 210 | 212 | 204 | 205 | 1,019,000 |
2000/07/03 | 216 | 219 | 212 | 212 | 2,207,000 |
2000/06/30 | 196 | 213 | 195 | 211 | 2,668,000 |
2000/06/29 | 209 | 210 | 198 | 199 | 3,583,000 |
2000/06/28 | 201 | 215 | 197 | 203 | 9,942,000 |
2000/06/27 | 170 | 196 | 168 | 196 | 6,955,000 |
2000/06/26 | 165 | 165 | 161 | 165 | 231,000 |
2000/06/23 | 162 | 168 | 162 | 163 | 346,000 |
2000/06/22 | 170 | 170 | 165 | 165 | 438,000 |
2000/06/21 | 166 | 171 | 163 | 168 | 682,000 |
2000/06/20 | 170 | 170 | 165 | 168 | 498,000 |
2000/06/19 | 168 | 172 | 165 | 167 | 518,000 |
2000/06/16 | 162 | 171 | 160 | 168 | 1,700,000 |
2000/06/15 | 174 | 174 | 163 | 165 | 947,000 |
2000/06/14 | 179 | 180 | 170 | 176 | 2,066,000 |
2000/06/13 | 175 | 184 | 173 | 176 | 7,493,000 |
2000/06/12 | 167 | 171 | 165 | 170 | 3,647,000 |
2000/06/09 | 160 | 168 | 158 | 163 | 3,514,000 |
2000/06/08 | 158 | 163 | 155 | 155 | 2,469,000 |
2000/06/07 | 155 | 160 | 152 | 155 | 3,084,000 |
2000/06/06 | 147 | 153 | 146 | 152 | 1,423,000 |
2000/06/05 | 143 | 147 | 143 | 145 | 251,000 |
2000/06/02 | 144 | 145 | 142 | 143 | 276,000 |
2000/06/01 | 143 | 144 | 141 | 143 | 175,000 |
2000/05/31 | 143 | 143 | 141 | 143 | 324,000 |
2000/05/30 | 143 | 144 | 142 | 142 | 151,000 |
2000/05/29 | 143 | 145 | 142 | 143 | 158,000 |
2000/05/26 | 145 | 146 | 142 | 143 | 171,000 |
2000/05/25 | 143 | 147 | 142 | 147 | 448,000 |
2000/05/24 | 141 | 145 | 140 | 142 | 282,000 |
2000/05/23 | 140 | 143 | 139 | 143 | 199,000 |
2000/05/22 | 140 | 141 | 139 | 139 | 228,000 |
2000/05/19 | 142 | 144 | 140 | 143 | 168,000 |
2000/05/18 | 145 | 146 | 142 | 144 | 134,000 |
2000/05/17 | 148 | 148 | 145 | 145 | 138,000 |
2000/05/16 | 150 | 150 | 144 | 144 | 266,000 |
2000/05/15 | 145 | 150 | 144 | 145 | 345,000 |
2000/05/12 | 139 | 144 | 138 | 144 | 231,000 |
2000/05/11 | 138 | 140 | 137 | 137 | 223,000 |
2000/05/10 | 141 | 142 | 140 | 141 | 181,000 |
2000/05/09 | 143 | 144 | 140 | 144 | 207,000 |
2000/05/08 | 140 | 144 | 139 | 144 | 217,000 |
2000/05/02 | 140 | 140 | 134 | 137 | 461,000 |
2000/05/01 | 137 | 140 | 137 | 139 | 246,000 |
2000/04/28 | 140 | 145 | 140 | 140 | 516,000 |
2000/04/27 | 150 | 151 | 138 | 142 | 1,441,000 |
2000/04/26 | 138 | 152 | 134 | 152 | 747,000 |
2000/04/25 | 138 | 138 | 136 | 137 | 130,000 |
2000/04/24 | 137 | 139 | 135 | 135 | 193,000 |
2000/04/21 | 140 | 140 | 136 | 136 | 171,000 |
2000/04/20 | 140 | 141 | 139 | 140 | 125,000 |
2000/04/19 | 137 | 140 | 137 | 139 | 128,000 |
2000/04/18 | 142 | 143 | 136 | 141 | 290,000 |
2000/04/17 | 136 | 143 | 135 | 140 | 605,000 |
2000/04/14 | 150 | 150 | 146 | 149 | 240,000 |
2000/04/13 | 148 | 151 | 148 | 151 | 217,000 |
2000/04/12 | 147 | 150 | 147 | 148 | 499,000 |
2000/04/11 | 148 | 153 | 148 | 151 | 327,000 |
2000/04/10 | 148 | 151 | 146 | 147 | 278,000 |
2000/04/07 | 152 | 152 | 148 | 148 | 322,000 |
2000/04/06 | 154 | 154 | 150 | 150 | 222,000 |
2000/04/05 | 153 | 154 | 151 | 154 | 218,000 |
2000/04/04 | 153 | 154 | 150 | 154 | 333,000 |
2000/04/03 | 145 | 150 | 145 | 149 | 202,000 |
2000/03/31 | 149 | 149 | 145 | 145 | 142,000 |
2000/03/30 | 150 | 153 | 145 | 146 | 289,000 |
2000/03/29 | 155 | 155 | 150 | 154 | 181,000 |
2000/03/28 | 153 | 158 | 152 | 152 | 193,000 |
2000/03/27 | 150 | 152 | 150 | 151 | 366,000 |
2000/03/24 | 150 | 151 | 148 | 148 | 432,000 |
2000/03/23 | 150 | 152 | 148 | 150 | 607,000 |
2000/03/22 | 156 | 157 | 150 | 150 | 617,000 |
2000/03/21 | 159 | 160 | 155 | 159 | 416,000 |
2000/03/17 | 157 | 161 | 155 | 159 | 957,000 |
2000/03/16 | 155 | 158 | 151 | 155 | 782,000 |
2000/03/15 | 162 | 162 | 152 | 153 | 1,265,000 |
2000/03/14 | 160 | 165 | 155 | 159 | 3,181,000 |
2000/03/13 | 159 | 170 | 152 | 155 | 4,489,000 |
2000/03/10 | 141 | 158 | 141 | 149 | 3,826,000 |
2000/03/09 | 148 | 153 | 142 | 146 | 1,829,000 |
2000/03/08 | 135 | 150 | 134 | 150 | 791,000 |
2000/03/07 | 136 | 140 | 134 | 136 | 420,000 |
2000/03/06 | 134 | 135 | 132 | 134 | 154,000 |
2000/03/03 | 133 | 133 | 129 | 130 | 329,000 |
2000/03/02 | 137 | 137 | 131 | 134 | 138,000 |
2000/03/01 | 132 | 139 | 132 | 133 | 223,000 |
2000/02/29 | 126 | 130 | 126 | 130 | 341,000 |
2000/02/28 | 129 | 130 | 125 | 125 | 263,000 |
2000/02/25 | 127 | 132 | 127 | 129 | 156,000 |
2000/02/24 | 127 | 129 | 125 | 127 | 323,000 |
2000/02/23 | 126 | 128 | 125 | 127 | 185,000 |
2000/02/22 | 126 | 129 | 126 | 126 | 181,000 |
2000/02/21 | 130 | 130 | 126 | 126 | 226,000 |
2000/02/18 | 130 | 133 | 130 | 130 | 229,000 |
2000/02/17 | 133 | 133 | 130 | 130 | 254,000 |
2000/02/16 | 134 | 134 | 131 | 134 | 160,000 |
2000/02/15 | 136 | 138 | 134 | 134 | 263,000 |
2000/02/14 | 140 | 140 | 134 | 135 | 393,000 |
2000/02/10 | 137 | 138 | 134 | 134 | 412,000 |
2000/02/09 | 139 | 142 | 138 | 138 | 221,000 |
2000/02/08 | 140 | 145 | 134 | 135 | 576,000 |
2000/02/07 | 142 | 143 | 138 | 140 | 471,000 |
2000/02/04 | 142 | 146 | 142 | 142 | 437,000 |
2000/02/03 | 140 | 145 | 140 | 142 | 189,000 |
2000/02/02 | 143 | 144 | 139 | 139 | 321,000 |
2000/02/01 | 142 | 143 | 139 | 139 | 348,000 |
2000/01/31 | 138 | 145 | 138 | 140 | 312,000 |
2000/01/28 | 145 | 145 | 137 | 137 | 585,000 |
2000/01/27 | 147 | 150 | 143 | 143 | 406,000 |
2000/01/26 | 147 | 150 | 146 | 146 | 269,000 |
2000/01/25 | 148 | 149 | 144 | 144 | 437,000 |
2000/01/24 | 156 | 156 | 147 | 148 | 288,000 |
2000/01/21 | 157 | 157 | 150 | 154 | 288,000 |
2000/01/20 | 160 | 160 | 155 | 158 | 576,000 |
2000/01/19 | 158 | 161 | 153 | 157 | 1,017,000 |
2000/01/18 | 160 | 161 | 153 | 153 | 967,000 |
2000/01/17 | 158 | 158 | 154 | 156 | 625,000 |
2000/01/14 | 158 | 159 | 148 | 153 | 661,000 |
2000/01/13 | 160 | 165 | 155 | 158 | 1,416,000 |
2000/01/12 | 151 | 164 | 151 | 160 | 1,947,000 |
2000/01/11 | 148 | 157 | 148 | 156 | 1,145,000 |
2000/01/07 | 135 | 148 | 135 | 144 | 1,009,000 |
2000/01/06 | 133 | 135 | 130 | 131 | 111,000 |
2000/01/05 | 125 | 134 | 125 | 132 | 123,000 |
2000/01/04 | 125 | 130 | 124 | 124 | 68,000 |