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 |
|---|---|---|---|---|---|
| 2001/12/28 | 175 | 177 | 169 | 173 | 138,000 |
| 2001/12/27 | 170 | 173 | 165 | 173 | 294,000 |
| 2001/12/26 | 175 | 175 | 166 | 168 | 124,000 |
| 2001/12/25 | 177 | 177 | 168 | 174 | 115,000 |
| 2001/12/21 | 165 | 175 | 165 | 175 | 148,000 |
| 2001/12/20 | 162 | 169 | 159 | 165 | 230,000 |
| 2001/12/19 | 158 | 164 | 152 | 162 | 351,000 |
| 2001/12/18 | 171 | 174 | 165 | 168 | 381,000 |
| 2001/12/17 | 176 | 176 | 174 | 174 | 146,000 |
| 2001/12/14 | 175 | 177 | 173 | 174 | 441,000 |
| 2001/12/13 | 184 | 185 | 181 | 182 | 107,000 |
| 2001/12/12 | 178 | 184 | 177 | 183 | 179,000 |
| 2001/12/11 | 182 | 182 | 177 | 179 | 204,000 |
| 2001/12/10 | 180 | 185 | 180 | 182 | 130,000 |
| 2001/12/07 | 187 | 188 | 180 | 180 | 285,000 |
| 2001/12/06 | 190 | 195 | 188 | 191 | 127,000 |
| 2001/12/05 | 195 | 195 | 186 | 191 | 305,000 |
| 2001/12/04 | 192 | 195 | 190 | 195 | 302,000 |
| 2001/12/03 | 200 | 203 | 193 | 193 | 175,000 |
| 2001/11/30 | 204 | 204 | 201 | 201 | 59,000 |
| 2001/11/29 | 201 | 204 | 201 | 203 | 94,000 |
| 2001/11/28 | 206 | 207 | 202 | 202 | 133,000 |
| 2001/11/27 | 210 | 210 | 204 | 210 | 147,000 |
| 2001/11/26 | 205 | 210 | 200 | 210 | 153,000 |
| 2001/11/22 | 193 | 202 | 193 | 200 | 185,000 |
| 2001/11/21 | 197 | 200 | 194 | 200 | 89,000 |
| 2001/11/20 | 206 | 207 | 196 | 200 | 144,000 |
| 2001/11/19 | 197 | 209 | 196 | 206 | 237,000 |
| 2001/11/16 | 198 | 198 | 192 | 197 | 115,000 |
| 2001/11/15 | 189 | 198 | 188 | 198 | 187,000 |
| 2001/11/14 | 195 | 195 | 188 | 188 | 138,000 |
| 2001/11/13 | 189 | 194 | 188 | 194 | 165,000 |
| 2001/11/12 | 199 | 199 | 193 | 194 | 87,000 |
| 2001/11/09 | 205 | 205 | 199 | 199 | 185,000 |
| 2001/11/08 | 200 | 201 | 198 | 200 | 166,000 |
| 2001/11/07 | 206 | 206 | 199 | 201 | 139,000 |
| 2001/11/06 | 203 | 206 | 203 | 203 | 147,000 |
| 2001/11/05 | 210 | 210 | 204 | 207 | 172,000 |
| 2001/11/02 | 210 | 213 | 207 | 207 | 254,000 |
| 2001/11/01 | 216 | 216 | 206 | 212 | 279,000 |
| 2001/10/31 | 216 | 219 | 212 | 216 | 285,000 |
| 2001/10/30 | 217 | 217 | 213 | 216 | 135,000 |
| 2001/10/29 | 219 | 219 | 216 | 216 | 204,000 |
| 2001/10/26 | 217 | 220 | 217 | 220 | 222,000 |
| 2001/10/25 | 212 | 219 | 211 | 219 | 216,000 |
| 2001/10/24 | 210 | 213 | 208 | 212 | 141,000 |
| 2001/10/23 | 210 | 212 | 208 | 212 | 197,000 |
| 2001/10/22 | 205 | 210 | 205 | 208 | 140,000 |
| 2001/10/19 | 208 | 209 | 206 | 206 | 113,000 |
| 2001/10/18 | 210 | 213 | 208 | 211 | 151,000 |
| 2001/10/17 | 215 | 220 | 211 | 214 | 283,000 |
| 2001/10/16 | 209 | 217 | 209 | 215 | 141,000 |
| 2001/10/15 | 215 | 219 | 214 | 216 | 204,000 |
| 2001/10/12 | 208 | 215 | 207 | 215 | 113,000 |
| 2001/10/11 | 209 | 212 | 207 | 211 | 124,000 |
| 2001/10/10 | 209 | 213 | 207 | 208 | 145,000 |
| 2001/10/09 | 210 | 213 | 205 | 213 | 203,000 |
| 2001/10/05 | 220 | 220 | 213 | 215 | 207,000 |
| 2001/10/04 | 221 | 224 | 219 | 221 | 207,000 |
| 2001/10/03 | 221 | 227 | 219 | 221 | 379,000 |
| 2001/10/02 | 219 | 224 | 219 | 222 | 290,000 |
| 2001/10/01 | 214 | 220 | 209 | 219 | 456,000 |
| 2001/09/28 | 205 | 209 | 203 | 209 | 416,000 |
| 2001/09/27 | 198 | 204 | 198 | 204 | 256,000 |
| 2001/09/26 | 188 | 199 | 187 | 197 | 448,000 |
| 2001/09/25 | 195 | 198 | 188 | 189 | 350,000 |
| 2001/09/21 | 185 | 187 | 182 | 185 | 376,000 |
| 2001/09/20 | 187 | 190 | 183 | 190 | 293,000 |
| 2001/09/19 | 181 | 187 | 181 | 187 | 336,000 |
| 2001/09/18 | 191 | 191 | 180 | 182 | 407,000 |
| 2001/09/17 | 175 | 181 | 171 | 176 | 489,000 |
| 2001/09/14 | 181 | 192 | 181 | 190 | 364,000 |
| 2001/09/13 | 177 | 182 | 176 | 181 | 216,000 |
| 2001/09/12 | 172 | 189 | 172 | 176 | 516,000 |
| 2001/09/11 | 201 | 201 | 193 | 197 | 236,000 |
| 2001/09/10 | 200 | 202 | 198 | 201 | 203,000 |
| 2001/09/07 | 209 | 212 | 208 | 209 | 264,000 |
| 2001/09/06 | 209 | 215 | 209 | 214 | 408,000 |
| 2001/09/05 | 220 | 221 | 210 | 210 | 639,000 |
| 2001/09/04 | 222 | 224 | 218 | 222 | 435,000 |
| 2001/09/03 | 227 | 230 | 224 | 224 | 408,000 |
| 2001/08/31 | 226 | 234 | 224 | 231 | 467,000 |
| 2001/08/30 | 228 | 232 | 224 | 232 | 536,000 |
| 2001/08/29 | 235 | 235 | 229 | 229 | 314,000 |
| 2001/08/28 | 235 | 236 | 231 | 236 | 311,000 |
| 2001/08/27 | 238 | 243 | 236 | 236 | 296,000 |
| 2001/08/24 | 243 | 245 | 235 | 239 | 750,000 |
| 2001/08/23 | 231 | 243 | 230 | 243 | 781,000 |
| 2001/08/22 | 226 | 237 | 226 | 230 | 413,000 |
| 2001/08/21 | 228 | 231 | 227 | 228 | 326,000 |
| 2001/08/20 | 227 | 230 | 225 | 228 | 321,000 |
| 2001/08/17 | 232 | 235 | 230 | 230 | 288,000 |
| 2001/08/16 | 243 | 243 | 233 | 233 | 380,000 |
| 2001/08/15 | 236 | 243 | 233 | 239 | 610,000 |
| 2001/08/14 | 231 | 237 | 231 | 232 | 781,000 |
| 2001/08/13 | 234 | 234 | 228 | 231 | 254,000 |
| 2001/08/10 | 238 | 238 | 233 | 234 | 331,000 |
| 2001/08/09 | 224 | 238 | 224 | 233 | 856,000 |
| 2001/08/08 | 244 | 245 | 233 | 239 | 969,000 |
| 2001/08/07 | 241 | 247 | 238 | 245 | 1,870,000 |
| 2001/08/06 | 235 | 245 | 231 | 242 | 1,953,000 |
| 2001/08/03 | 228 | 238 | 228 | 235 | 2,392,000 |
| 2001/08/02 | 224 | 229 | 223 | 226 | 999,000 |
| 2001/08/01 | 225 | 226 | 223 | 223 | 406,000 |
| 2001/07/31 | 218 | 226 | 218 | 225 | 556,000 |
| 2001/07/30 | 224 | 224 | 215 | 217 | 438,000 |
| 2001/07/27 | 226 | 227 | 221 | 224 | 397,000 |
| 2001/07/26 | 223 | 229 | 221 | 225 | 1,110,000 |
| 2001/07/25 | 220 | 225 | 219 | 222 | 1,083,000 |
| 2001/07/24 | 213 | 219 | 211 | 218 | 855,000 |
| 2001/07/23 | 218 | 220 | 213 | 216 | 1,404,000 |
| 2001/07/19 | 209 | 225 | 209 | 222 | 1,965,000 |
| 2001/07/18 | 203 | 209 | 203 | 205 | 727,000 |
| 2001/07/17 | 200 | 203 | 198 | 199 | 246,000 |
| 2001/07/16 | 204 | 207 | 200 | 204 | 407,000 |
| 2001/07/13 | 206 | 210 | 203 | 207 | 225,000 |
| 2001/07/12 | 205 | 206 | 203 | 206 | 275,000 |
| 2001/07/11 | 205 | 205 | 202 | 204 | 189,000 |
| 2001/07/10 | 206 | 206 | 202 | 205 | 232,000 |
| 2001/07/09 | 204 | 205 | 199 | 201 | 295,000 |
| 2001/07/06 | 214 | 214 | 208 | 209 | 310,000 |
| 2001/07/05 | 214 | 216 | 212 | 214 | 272,000 |
| 2001/07/04 | 216 | 219 | 215 | 216 | 246,000 |
| 2001/07/03 | 219 | 221 | 217 | 220 | 297,000 |
| 2001/07/02 | 221 | 221 | 216 | 218 | 369,000 |
| 2001/06/29 | 217 | 223 | 215 | 219 | 701,000 |
| 2001/06/28 | 223 | 224 | 215 | 217 | 1,335,000 |
| 2001/06/27 | 216 | 226 | 216 | 221 | 2,360,000 |
| 2001/06/26 | 213 | 216 | 212 | 216 | 907,000 |
| 2001/06/25 | 210 | 215 | 210 | 210 | 794,000 |
| 2001/06/22 | 195 | 205 | 192 | 205 | 537,000 |
| 2001/06/21 | 192 | 193 | 191 | 191 | 239,000 |
| 2001/06/20 | 194 | 194 | 189 | 189 | 238,000 |
| 2001/06/19 | 196 | 197 | 190 | 191 | 403,000 |
| 2001/06/18 | 195 | 196 | 192 | 195 | 308,000 |
| 2001/06/15 | 191 | 194 | 189 | 193 | 293,000 |
| 2001/06/14 | 194 | 195 | 190 | 195 | 299,000 |
| 2001/06/13 | 197 | 198 | 189 | 193 | 725,000 |
| 2001/06/12 | 205 | 205 | 194 | 196 | 564,000 |
| 2001/06/11 | 204 | 208 | 202 | 207 | 348,000 |
| 2001/06/08 | 200 | 203 | 198 | 199 | 843,000 |
| 2001/06/07 | 196 | 202 | 195 | 200 | 241,000 |
| 2001/06/06 | 198 | 200 | 197 | 197 | 317,000 |
| 2001/06/05 | 200 | 200 | 196 | 198 | 425,000 |
| 2001/06/04 | 204 | 205 | 199 | 203 | 253,000 |
| 2001/06/01 | 201 | 205 | 200 | 205 | 251,000 |
| 2001/05/31 | 203 | 205 | 200 | 203 | 322,000 |
| 2001/05/30 | 210 | 210 | 206 | 206 | 310,000 |
| 2001/05/29 | 209 | 209 | 207 | 209 | 224,000 |
| 2001/05/28 | 215 | 215 | 209 | 209 | 634,000 |
| 2001/05/25 | 216 | 221 | 210 | 213 | 1,101,000 |
| 2001/05/24 | 213 | 216 | 211 | 213 | 450,000 |
| 2001/05/23 | 210 | 220 | 210 | 216 | 1,020,000 |
| 2001/05/22 | 213 | 215 | 209 | 210 | 489,000 |
| 2001/05/21 | 213 | 215 | 207 | 211 | 357,000 |
| 2001/05/18 | 213 | 216 | 211 | 213 | 563,000 |
| 2001/05/17 | 209 | 212 | 208 | 211 | 396,000 |
| 2001/05/16 | 210 | 212 | 205 | 206 | 508,000 |
| 2001/05/15 | 206 | 213 | 205 | 212 | 451,000 |
| 2001/05/14 | 211 | 211 | 207 | 207 | 260,000 |
| 2001/05/11 | 211 | 215 | 210 | 211 | 428,000 |
| 2001/05/10 | 210 | 221 | 209 | 215 | 772,000 |
| 2001/05/09 | 212 | 212 | 204 | 208 | 499,000 |
| 2001/05/08 | 223 | 224 | 213 | 216 | 791,000 |
| 2001/05/07 | 224 | 227 | 223 | 223 | 584,000 |
| 2001/05/02 | 229 | 229 | 224 | 227 | 831,000 |
| 2001/05/01 | 222 | 230 | 222 | 230 | 1,555,000 |
| 2001/04/27 | 223 | 225 | 217 | 219 | 690,000 |
| 2001/04/26 | 226 | 227 | 223 | 223 | 1,361,000 |
| 2001/04/25 | 220 | 226 | 216 | 226 | 2,399,000 |
| 2001/04/24 | 218 | 220 | 214 | 220 | 1,119,000 |
| 2001/04/23 | 216 | 217 | 210 | 215 | 1,308,000 |
| 2001/04/20 | 210 | 216 | 209 | 213 | 1,446,000 |
| 2001/04/19 | 211 | 213 | 205 | 206 | 631,000 |
| 2001/04/18 | 210 | 212 | 206 | 210 | 681,000 |
| 2001/04/17 | 214 | 216 | 208 | 213 | 717,000 |
| 2001/04/16 | 212 | 223 | 212 | 214 | 1,207,000 |
| 2001/04/13 | 214 | 219 | 208 | 211 | 1,895,000 |
| 2001/04/12 | 202 | 220 | 201 | 219 | 3,073,000 |
| 2001/04/11 | 205 | 209 | 201 | 206 | 1,156,000 |
| 2001/04/10 | 199 | 206 | 199 | 201 | 953,000 |
| 2001/04/09 | 199 | 201 | 194 | 194 | 408,000 |
| 2001/04/06 | 205 | 207 | 197 | 197 | 1,081,000 |
| 2001/04/05 | 197 | 204 | 194 | 203 | 2,560,000 |
| 2001/04/04 | 186 | 195 | 185 | 193 | 774,000 |
| 2001/04/03 | 180 | 190 | 180 | 190 | 583,000 |
| 2001/04/02 | 185 | 185 | 180 | 182 | 273,000 |
| 2001/03/30 | 188 | 188 | 183 | 183 | 241,000 |
| 2001/03/29 | 190 | 190 | 183 | 183 | 267,000 |
| 2001/03/28 | 190 | 193 | 187 | 191 | 474,000 |
| 2001/03/27 | 195 | 195 | 188 | 190 | 435,000 |
| 2001/03/26 | 188 | 193 | 187 | 193 | 484,000 |
| 2001/03/23 | 185 | 191 | 185 | 187 | 394,000 |
| 2001/03/22 | 179 | 192 | 179 | 185 | 792,000 |
| 2001/03/21 | 173 | 186 | 173 | 184 | 490,000 |
| 2001/03/19 | 172 | 180 | 172 | 175 | 294,000 |
| 2001/03/16 | 172 | 179 | 172 | 173 | 202,000 |
| 2001/03/15 | 163 | 185 | 163 | 175 | 707,000 |
| 2001/03/14 | 175 | 177 | 172 | 172 | 315,000 |
| 2001/03/13 | 177 | 177 | 174 | 175 | 319,000 |
| 2001/03/12 | 178 | 180 | 177 | 178 | 420,000 |
| 2001/03/09 | 178 | 183 | 178 | 179 | 627,000 |
| 2001/03/08 | 179 | 185 | 179 | 182 | 248,000 |
| 2001/03/07 | 181 | 185 | 180 | 180 | 253,000 |
| 2001/03/06 | 178 | 186 | 178 | 186 | 340,000 |
| 2001/03/05 | 176 | 186 | 176 | 182 | 412,000 |
| 2001/03/02 | 182 | 183 | 178 | 178 | 464,000 |
| 2001/03/01 | 181 | 187 | 181 | 183 | 376,000 |
| 2001/02/28 | 191 | 193 | 178 | 183 | 968,000 |
| 2001/02/27 | 185 | 193 | 185 | 191 | 936,000 |
| 2001/02/26 | 175 | 188 | 175 | 185 | 843,000 |
| 2001/02/23 | 173 | 177 | 173 | 177 | 254,000 |
| 2001/02/22 | 173 | 176 | 173 | 173 | 356,000 |
| 2001/02/21 | 180 | 180 | 175 | 177 | 391,000 |
| 2001/02/20 | 180 | 181 | 178 | 180 | 223,000 |
| 2001/02/19 | 180 | 181 | 175 | 180 | 338,000 |
| 2001/02/16 | 183 | 185 | 181 | 182 | 415,000 |
| 2001/02/15 | 187 | 187 | 182 | 184 | 497,000 |
| 2001/02/14 | 184 | 188 | 182 | 186 | 658,000 |
| 2001/02/13 | 178 | 187 | 177 | 184 | 985,000 |
| 2001/02/09 | 173 | 176 | 172 | 174 | 454,000 |
| 2001/02/08 | 179 | 179 | 173 | 174 | 614,000 |
| 2001/02/07 | 172 | 180 | 172 | 174 | 761,000 |
| 2001/02/06 | 173 | 177 | 172 | 173 | 473,000 |
| 2001/02/05 | 172 | 177 | 172 | 174 | 498,000 |
| 2001/02/02 | 177 | 180 | 175 | 177 | 763,000 |
| 2001/02/01 | 183 | 184 | 179 | 180 | 899,000 |
| 2001/01/31 | 188 | 194 | 183 | 183 | 1,696,000 |
| 2001/01/30 | 187 | 190 | 184 | 190 | 2,124,000 |
| 2001/01/29 | 182 | 190 | 182 | 185 | 2,356,000 |
| 2001/01/26 | 172 | 183 | 172 | 183 | 1,242,000 |
| 2001/01/25 | 179 | 181 | 176 | 180 | 1,170,000 |
| 2001/01/24 | 171 | 183 | 170 | 176 | 3,293,000 |
| 2001/01/23 | 163 | 171 | 163 | 170 | 680,000 |
| 2001/01/22 | 167 | 169 | 165 | 165 | 313,000 |
| 2001/01/19 | 167 | 171 | 167 | 168 | 702,000 |
| 2001/01/18 | 167 | 170 | 166 | 168 | 784,000 |
| 2001/01/17 | 167 | 172 | 164 | 168 | 1,538,000 |
| 2001/01/16 | 151 | 169 | 151 | 168 | 1,202,000 |
| 2001/01/15 | 150 | 154 | 150 | 154 | 276,000 |
| 2001/01/12 | 149 | 151 | 146 | 150 | 460,000 |
| 2001/01/11 | 155 | 159 | 151 | 152 | 343,000 |
| 2001/01/10 | 157 | 161 | 157 | 157 | 529,000 |
| 2001/01/09 | 162 | 164 | 160 | 160 | 396,000 |
| 2001/01/05 | 158 | 168 | 158 | 166 | 1,030,000 |
| 2001/01/04 | 164 | 166 | 159 | 159 | 611,000 |