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 |
---|---|---|---|---|---|
2002/12/30 | 133 | 136 | 133 | 133 | 78,000 |
2002/12/27 | 130 | 134 | 130 | 133 | 118,000 |
2002/12/26 | 129 | 130 | 127 | 130 | 154,000 |
2002/12/25 | 125 | 126 | 124 | 126 | 158,000 |
2002/12/24 | 126 | 127 | 124 | 125 | 247,000 |
2002/12/20 | 126 | 129 | 123 | 124 | 431,000 |
2002/12/19 | 125 | 129 | 123 | 129 | 292,000 |
2002/12/18 | 130 | 131 | 126 | 126 | 191,000 |
2002/12/17 | 133 | 134 | 130 | 131 | 188,000 |
2002/12/16 | 136 | 136 | 132 | 133 | 141,000 |
2002/12/13 | 137 | 140 | 133 | 137 | 629,000 |
2002/12/12 | 143 | 143 | 141 | 141 | 137,000 |
2002/12/11 | 139 | 143 | 139 | 141 | 385,000 |
2002/12/10 | 133 | 139 | 133 | 139 | 198,000 |
2002/12/09 | 134 | 136 | 133 | 133 | 157,000 |
2002/12/06 | 133 | 135 | 133 | 133 | 217,000 |
2002/12/05 | 136 | 138 | 135 | 138 | 95,000 |
2002/12/04 | 135 | 137 | 134 | 134 | 220,000 |
2002/12/03 | 140 | 141 | 138 | 139 | 103,000 |
2002/12/02 | 137 | 140 | 137 | 139 | 144,000 |
2002/11/29 | 136 | 141 | 134 | 141 | 232,000 |
2002/11/28 | 136 | 138 | 134 | 136 | 276,000 |
2002/11/27 | 134 | 136 | 133 | 133 | 184,000 |
2002/11/26 | 136 | 138 | 134 | 134 | 202,000 |
2002/11/25 | 132 | 136 | 131 | 134 | 157,000 |
2002/11/22 | 130 | 133 | 127 | 131 | 183,000 |
2002/11/21 | 125 | 133 | 123 | 133 | 656,000 |
2002/11/20 | 124 | 126 | 120 | 123 | 687,000 |
2002/11/19 | 129 | 129 | 123 | 123 | 216,000 |
2002/11/18 | 135 | 136 | 128 | 130 | 189,000 |
2002/11/15 | 139 | 141 | 136 | 136 | 212,000 |
2002/11/14 | 140 | 143 | 134 | 137 | 260,000 |
2002/11/13 | 144 | 145 | 143 | 143 | 109,000 |
2002/11/12 | 143 | 146 | 143 | 146 | 215,000 |
2002/11/11 | 149 | 149 | 143 | 145 | 170,000 |
2002/11/08 | 151 | 152 | 149 | 149 | 116,000 |
2002/11/07 | 152 | 153 | 150 | 152 | 128,000 |
2002/11/06 | 155 | 156 | 152 | 153 | 101,000 |
2002/11/05 | 149 | 155 | 148 | 155 | 140,000 |
2002/11/01 | 149 | 154 | 146 | 150 | 265,000 |
2002/10/31 | 158 | 158 | 153 | 154 | 110,000 |
2002/10/30 | 151 | 158 | 151 | 156 | 127,000 |
2002/10/29 | 154 | 155 | 153 | 155 | 99,000 |
2002/10/28 | 154 | 154 | 152 | 154 | 66,000 |
2002/10/25 | 152 | 154 | 151 | 154 | 113,000 |
2002/10/24 | 152 | 153 | 149 | 152 | 135,000 |
2002/10/23 | 151 | 157 | 150 | 151 | 217,000 |
2002/10/22 | 160 | 160 | 153 | 153 | 102,000 |
2002/10/21 | 160 | 161 | 157 | 159 | 127,000 |
2002/10/18 | 157 | 161 | 157 | 158 | 411,000 |
2002/10/17 | 154 | 157 | 154 | 156 | 145,000 |
2002/10/16 | 158 | 159 | 150 | 153 | 287,000 |
2002/10/15 | 157 | 158 | 152 | 158 | 163,000 |
2002/10/11 | 152 | 154 | 148 | 151 | 183,000 |
2002/10/10 | 148 | 148 | 143 | 148 | 272,000 |
2002/10/09 | 149 | 150 | 148 | 148 | 240,000 |
2002/10/08 | 149 | 150 | 148 | 149 | 171,000 |
2002/10/07 | 151 | 152 | 149 | 149 | 128,000 |
2002/10/04 | 153 | 156 | 152 | 156 | 77,000 |
2002/10/03 | 155 | 156 | 153 | 154 | 83,000 |
2002/10/02 | 159 | 159 | 155 | 155 | 32,000 |
2002/10/01 | 159 | 159 | 157 | 158 | 61,000 |
2002/09/30 | 163 | 164 | 160 | 161 | 108,000 |
2002/09/27 | 159 | 163 | 159 | 163 | 182,000 |
2002/09/26 | 158 | 158 | 155 | 157 | 131,000 |
2002/09/25 | 156 | 156 | 154 | 156 | 51,000 |
2002/09/24 | 154 | 159 | 153 | 159 | 112,000 |
2002/09/20 | 159 | 161 | 157 | 159 | 199,000 |
2002/09/19 | 156 | 160 | 155 | 158 | 151,000 |
2002/09/18 | 157 | 157 | 153 | 157 | 149,000 |
2002/09/17 | 153 | 158 | 152 | 158 | 141,000 |
2002/09/13 | 154 | 154 | 150 | 152 | 297,000 |
2002/09/12 | 152 | 155 | 151 | 154 | 90,000 |
2002/09/11 | 154 | 154 | 152 | 154 | 60,000 |
2002/09/10 | 152 | 154 | 152 | 153 | 125,000 |
2002/09/09 | 148 | 151 | 147 | 151 | 192,000 |
2002/09/06 | 149 | 149 | 145 | 148 | 228,000 |
2002/09/05 | 151 | 151 | 149 | 149 | 322,000 |
2002/09/04 | 155 | 155 | 150 | 152 | 231,000 |
2002/09/03 | 156 | 157 | 155 | 155 | 218,000 |
2002/09/02 | 160 | 160 | 157 | 158 | 108,000 |
2002/08/30 | 161 | 162 | 156 | 160 | 295,000 |
2002/08/29 | 161 | 163 | 160 | 160 | 255,000 |
2002/08/28 | 162 | 163 | 162 | 162 | 106,000 |
2002/08/27 | 165 | 166 | 162 | 162 | 167,000 |
2002/08/26 | 161 | 166 | 161 | 165 | 150,000 |
2002/08/23 | 161 | 163 | 161 | 161 | 106,000 |
2002/08/22 | 161 | 163 | 160 | 162 | 118,000 |
2002/08/21 | 162 | 163 | 161 | 162 | 100,000 |
2002/08/20 | 161 | 162 | 161 | 161 | 196,000 |
2002/08/19 | 165 | 165 | 161 | 161 | 155,000 |
2002/08/16 | 166 | 167 | 164 | 164 | 153,000 |
2002/08/15 | 167 | 168 | 166 | 167 | 155,000 |
2002/08/14 | 164 | 166 | 164 | 166 | 76,000 |
2002/08/13 | 165 | 168 | 164 | 166 | 72,000 |
2002/08/12 | 167 | 168 | 166 | 166 | 70,000 |
2002/08/09 | 169 | 170 | 166 | 170 | 141,000 |
2002/08/08 | 169 | 169 | 166 | 168 | 76,000 |
2002/08/07 | 166 | 168 | 164 | 165 | 183,000 |
2002/08/06 | 168 | 170 | 165 | 167 | 108,000 |
2002/08/05 | 166 | 171 | 165 | 171 | 126,000 |
2002/08/02 | 164 | 168 | 164 | 166 | 114,000 |
2002/08/01 | 166 | 167 | 164 | 164 | 145,000 |
2002/07/31 | 169 | 169 | 166 | 167 | 76,000 |
2002/07/30 | 170 | 170 | 166 | 168 | 166,000 |
2002/07/29 | 166 | 171 | 165 | 165 | 181,000 |
2002/07/26 | 171 | 172 | 165 | 165 | 102,000 |
2002/07/25 | 174 | 175 | 169 | 169 | 186,000 |
2002/07/24 | 169 | 180 | 168 | 180 | 293,000 |
2002/07/23 | 169 | 173 | 166 | 170 | 173,000 |
2002/07/22 | 165 | 169 | 165 | 167 | 184,000 |
2002/07/19 | 168 | 168 | 165 | 165 | 76,000 |
2002/07/18 | 166 | 169 | 165 | 165 | 117,000 |
2002/07/17 | 165 | 166 | 162 | 165 | 142,000 |
2002/07/16 | 166 | 167 | 163 | 163 | 217,000 |
2002/07/15 | 171 | 171 | 166 | 166 | 169,000 |
2002/07/12 | 170 | 170 | 169 | 169 | 150,000 |
2002/07/11 | 172 | 172 | 168 | 168 | 199,000 |
2002/07/10 | 172 | 175 | 172 | 173 | 107,000 |
2002/07/09 | 175 | 176 | 173 | 175 | 144,000 |
2002/07/08 | 179 | 179 | 174 | 176 | 180,000 |
2002/07/05 | 174 | 176 | 174 | 175 | 118,000 |
2002/07/04 | 177 | 177 | 173 | 175 | 102,000 |
2002/07/03 | 172 | 177 | 172 | 175 | 147,000 |
2002/07/02 | 174 | 174 | 171 | 172 | 101,000 |
2002/07/01 | 170 | 174 | 170 | 174 | 78,000 |
2002/06/28 | 170 | 172 | 169 | 172 | 108,000 |
2002/06/27 | 169 | 170 | 166 | 167 | 289,000 |
2002/06/26 | 171 | 171 | 167 | 167 | 188,000 |
2002/06/25 | 170 | 171 | 169 | 170 | 97,000 |
2002/06/24 | 169 | 173 | 166 | 172 | 211,000 |
2002/06/21 | 167 | 170 | 167 | 170 | 144,000 |
2002/06/20 | 165 | 171 | 165 | 169 | 225,000 |
2002/06/19 | 171 | 173 | 167 | 167 | 194,000 |
2002/06/18 | 172 | 172 | 169 | 170 | 143,000 |
2002/06/17 | 173 | 173 | 167 | 169 | 280,000 |
2002/06/14 | 180 | 180 | 173 | 173 | 622,000 |
2002/06/13 | 178 | 179 | 175 | 176 | 257,000 |
2002/06/12 | 181 | 183 | 178 | 178 | 439,000 |
2002/06/11 | 179 | 181 | 178 | 180 | 439,000 |
2002/06/10 | 177 | 180 | 177 | 178 | 174,000 |
2002/06/07 | 178 | 178 | 176 | 178 | 156,000 |
2002/06/06 | 182 | 182 | 176 | 176 | 418,000 |
2002/06/05 | 181 | 183 | 180 | 181 | 264,000 |
2002/06/04 | 184 | 184 | 181 | 181 | 139,000 |
2002/06/03 | 185 | 186 | 182 | 183 | 183,000 |
2002/05/31 | 181 | 187 | 181 | 184 | 275,000 |
2002/05/30 | 182 | 184 | 180 | 182 | 219,000 |
2002/05/29 | 189 | 190 | 184 | 184 | 243,000 |
2002/05/28 | 187 | 188 | 186 | 188 | 408,000 |
2002/05/27 | 184 | 188 | 184 | 186 | 363,000 |
2002/05/24 | 183 | 184 | 181 | 183 | 338,000 |
2002/05/23 | 183 | 184 | 182 | 183 | 345,000 |
2002/05/22 | 181 | 182 | 179 | 181 | 593,000 |
2002/05/21 | 177 | 187 | 176 | 181 | 869,000 |
2002/05/20 | 176 | 178 | 175 | 177 | 406,000 |
2002/05/17 | 173 | 177 | 173 | 174 | 366,000 |
2002/05/16 | 172 | 175 | 170 | 175 | 250,000 |
2002/05/15 | 173 | 173 | 170 | 170 | 284,000 |
2002/05/14 | 174 | 175 | 172 | 173 | 170,000 |
2002/05/13 | 174 | 174 | 173 | 173 | 60,000 |
2002/05/10 | 174 | 176 | 173 | 175 | 147,000 |
2002/05/09 | 175 | 176 | 172 | 173 | 181,000 |
2002/05/08 | 174 | 176 | 173 | 175 | 113,000 |
2002/05/07 | 174 | 175 | 173 | 173 | 296,000 |
2002/05/02 | 176 | 176 | 173 | 174 | 202,000 |
2002/05/01 | 177 | 178 | 176 | 176 | 123,000 |
2002/04/30 | 178 | 178 | 176 | 176 | 146,000 |
2002/04/26 | 181 | 181 | 178 | 178 | 138,000 |
2002/04/25 | 181 | 181 | 179 | 179 | 84,000 |
2002/04/24 | 180 | 183 | 179 | 179 | 117,000 |
2002/04/23 | 182 | 182 | 180 | 180 | 204,000 |
2002/04/22 | 182 | 185 | 182 | 183 | 209,000 |
2002/04/19 | 182 | 184 | 182 | 183 | 107,000 |
2002/04/18 | 180 | 184 | 180 | 182 | 213,000 |
2002/04/17 | 179 | 181 | 178 | 181 | 141,000 |
2002/04/16 | 177 | 178 | 175 | 177 | 101,000 |
2002/04/15 | 177 | 177 | 174 | 177 | 83,000 |
2002/04/12 | 179 | 179 | 172 | 177 | 155,000 |
2002/04/11 | 183 | 183 | 177 | 177 | 82,000 |
2002/04/10 | 178 | 181 | 176 | 181 | 97,000 |
2002/04/09 | 184 | 184 | 176 | 178 | 129,000 |
2002/04/08 | 185 | 185 | 184 | 184 | 125,000 |
2002/04/05 | 182 | 185 | 181 | 183 | 213,000 |
2002/04/04 | 176 | 181 | 176 | 181 | 122,000 |
2002/04/03 | 175 | 178 | 174 | 177 | 96,000 |
2002/04/02 | 174 | 175 | 171 | 175 | 127,000 |
2002/04/01 | 180 | 180 | 170 | 171 | 139,000 |
2002/03/29 | 178 | 178 | 175 | 175 | 99,000 |
2002/03/28 | 180 | 181 | 178 | 178 | 86,000 |
2002/03/27 | 182 | 184 | 181 | 184 | 136,000 |
2002/03/26 | 181 | 181 | 179 | 181 | 89,000 |
2002/03/25 | 182 | 183 | 179 | 182 | 301,000 |
2002/03/22 | 185 | 185 | 181 | 182 | 217,000 |
2002/03/20 | 185 | 186 | 182 | 185 | 412,000 |
2002/03/19 | 185 | 188 | 185 | 188 | 134,000 |
2002/03/18 | 187 | 188 | 185 | 185 | 168,000 |
2002/03/15 | 189 | 189 | 185 | 185 | 113,000 |
2002/03/14 | 187 | 187 | 184 | 184 | 112,000 |
2002/03/13 | 190 | 191 | 185 | 185 | 239,000 |
2002/03/12 | 193 | 193 | 188 | 191 | 138,000 |
2002/03/11 | 188 | 199 | 186 | 193 | 388,000 |
2002/03/08 | 184 | 189 | 184 | 185 | 575,000 |
2002/03/07 | 187 | 190 | 185 | 189 | 201,000 |
2002/03/06 | 187 | 190 | 185 | 187 | 157,000 |
2002/03/05 | 191 | 192 | 185 | 188 | 234,000 |
2002/03/04 | 187 | 190 | 183 | 189 | 335,000 |
2002/03/01 | 181 | 184 | 177 | 184 | 139,000 |
2002/02/28 | 180 | 181 | 178 | 181 | 273,000 |
2002/02/27 | 175 | 178 | 174 | 178 | 198,000 |
2002/02/26 | 176 | 177 | 170 | 175 | 176,000 |
2002/02/25 | 179 | 180 | 173 | 175 | 87,000 |
2002/02/22 | 175 | 177 | 173 | 177 | 94,000 |
2002/02/21 | 174 | 176 | 172 | 176 | 87,000 |
2002/02/20 | 173 | 174 | 172 | 174 | 60,000 |
2002/02/19 | 176 | 176 | 168 | 175 | 117,000 |
2002/02/18 | 174 | 176 | 173 | 176 | 49,000 |
2002/02/15 | 182 | 182 | 173 | 176 | 163,000 |
2002/02/14 | 175 | 182 | 175 | 178 | 388,000 |
2002/02/13 | 170 | 174 | 169 | 174 | 106,000 |
2002/02/12 | 170 | 173 | 170 | 170 | 115,000 |
2002/02/08 | 166 | 168 | 162 | 168 | 242,000 |
2002/02/07 | 163 | 164 | 161 | 162 | 52,000 |
2002/02/06 | 163 | 165 | 161 | 165 | 85,000 |
2002/02/05 | 166 | 166 | 161 | 163 | 212,000 |
2002/02/04 | 169 | 170 | 167 | 168 | 53,000 |
2002/02/01 | 172 | 173 | 166 | 171 | 121,000 |
2002/01/31 | 165 | 177 | 165 | 173 | 219,000 |
2002/01/30 | 167 | 167 | 164 | 166 | 84,000 |
2002/01/29 | 170 | 170 | 168 | 168 | 82,000 |
2002/01/28 | 171 | 173 | 170 | 170 | 126,000 |
2002/01/25 | 169 | 171 | 167 | 169 | 174,000 |
2002/01/24 | 169 | 171 | 168 | 170 | 108,000 |
2002/01/23 | 166 | 171 | 163 | 169 | 181,000 |
2002/01/22 | 169 | 169 | 163 | 166 | 114,000 |
2002/01/21 | 163 | 169 | 162 | 169 | 143,000 |
2002/01/18 | 161 | 167 | 158 | 167 | 198,000 |
2002/01/17 | 159 | 160 | 157 | 158 | 196,000 |
2002/01/16 | 158 | 162 | 157 | 157 | 276,000 |
2002/01/15 | 163 | 163 | 158 | 158 | 267,000 |
2002/01/11 | 168 | 168 | 164 | 164 | 382,000 |
2002/01/10 | 170 | 170 | 168 | 168 | 210,000 |
2002/01/09 | 170 | 172 | 170 | 171 | 73,000 |
2002/01/08 | 176 | 176 | 171 | 173 | 93,000 |
2002/01/07 | 174 | 174 | 172 | 173 | 139,000 |
2002/01/04 | 169 | 171 | 169 | 170 | 45,000 |