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 |
|---|---|---|---|---|---|
| 2003/12/30 | 160 | 162 | 160 | 161 | 290,000 |
| 2003/12/29 | 160 | 160 | 158 | 159 | 409,000 |
| 2003/12/26 | 156 | 160 | 156 | 160 | 350,000 |
| 2003/12/25 | 157 | 158 | 155 | 157 | 364,000 |
| 2003/12/24 | 157 | 159 | 156 | 156 | 277,000 |
| 2003/12/22 | 158 | 159 | 157 | 159 | 365,000 |
| 2003/12/19 | 159 | 160 | 156 | 157 | 813,000 |
| 2003/12/18 | 160 | 162 | 159 | 159 | 562,000 |
| 2003/12/17 | 160 | 162 | 158 | 162 | 391,000 |
| 2003/12/16 | 160 | 160 | 159 | 159 | 107,000 |
| 2003/12/15 | 163 | 163 | 161 | 161 | 347,000 |
| 2003/12/12 | 161 | 164 | 159 | 160 | 522,000 |
| 2003/12/11 | 159 | 161 | 158 | 161 | 230,000 |
| 2003/12/10 | 160 | 160 | 159 | 159 | 177,000 |
| 2003/12/09 | 160 | 162 | 159 | 162 | 475,000 |
| 2003/12/08 | 163 | 164 | 160 | 160 | 347,000 |
| 2003/12/05 | 163 | 165 | 162 | 163 | 321,000 |
| 2003/12/04 | 163 | 164 | 161 | 162 | 304,000 |
| 2003/12/03 | 164 | 165 | 160 | 163 | 618,000 |
| 2003/12/02 | 168 | 169 | 164 | 164 | 679,000 |
| 2003/12/01 | 169 | 171 | 164 | 165 | 2,448,000 |
| 2003/11/28 | 163 | 163 | 159 | 163 | 331,000 |
| 2003/11/27 | 161 | 165 | 161 | 163 | 157,000 |
| 2003/11/26 | 161 | 162 | 160 | 161 | 105,000 |
| 2003/11/25 | 163 | 165 | 160 | 160 | 111,000 |
| 2003/11/21 | 159 | 161 | 157 | 158 | 126,000 |
| 2003/11/20 | 158 | 160 | 156 | 159 | 243,000 |
| 2003/11/19 | 154 | 157 | 154 | 155 | 234,000 |
| 2003/11/18 | 156 | 160 | 153 | 157 | 449,000 |
| 2003/11/17 | 164 | 165 | 157 | 157 | 639,000 |
| 2003/11/14 | 165 | 167 | 164 | 165 | 227,000 |
| 2003/11/13 | 165 | 166 | 164 | 165 | 216,000 |
| 2003/11/12 | 163 | 165 | 162 | 163 | 376,000 |
| 2003/11/11 | 165 | 167 | 161 | 163 | 655,000 |
| 2003/11/10 | 167 | 168 | 166 | 167 | 289,000 |
| 2003/11/07 | 166 | 168 | 166 | 167 | 219,000 |
| 2003/11/06 | 170 | 170 | 166 | 166 | 303,000 |
| 2003/11/05 | 169 | 171 | 169 | 170 | 206,000 |
| 2003/11/04 | 170 | 172 | 169 | 170 | 211,000 |
| 2003/10/31 | 169 | 170 | 168 | 170 | 470,000 |
| 2003/10/30 | 170 | 172 | 168 | 171 | 417,000 |
| 2003/10/29 | 169 | 170 | 168 | 170 | 257,000 |
| 2003/10/28 | 167 | 169 | 167 | 168 | 231,000 |
| 2003/10/27 | 169 | 169 | 166 | 167 | 455,000 |
| 2003/10/24 | 168 | 170 | 166 | 167 | 339,000 |
| 2003/10/23 | 172 | 173 | 167 | 167 | 635,000 |
| 2003/10/22 | 176 | 176 | 173 | 176 | 613,000 |
| 2003/10/21 | 178 | 180 | 176 | 176 | 700,000 |
| 2003/10/20 | 176 | 178 | 175 | 177 | 516,000 |
| 2003/10/17 | 177 | 180 | 175 | 180 | 527,000 |
| 2003/10/16 | 177 | 178 | 175 | 178 | 534,000 |
| 2003/10/15 | 177 | 178 | 176 | 178 | 472,000 |
| 2003/10/14 | 179 | 180 | 177 | 179 | 581,000 |
| 2003/10/10 | 174 | 182 | 173 | 181 | 2,500,000 |
| 2003/10/09 | 171 | 174 | 171 | 174 | 346,000 |
| 2003/10/08 | 171 | 174 | 171 | 172 | 372,000 |
| 2003/10/07 | 173 | 173 | 171 | 173 | 502,000 |
| 2003/10/06 | 175 | 175 | 171 | 173 | 544,000 |
| 2003/10/03 | 169 | 175 | 168 | 175 | 1,746,000 |
| 2003/10/02 | 165 | 169 | 165 | 169 | 622,000 |
| 2003/10/01 | 165 | 168 | 165 | 165 | 368,000 |
| 2003/09/30 | 164 | 166 | 164 | 166 | 146,000 |
| 2003/09/29 | 164 | 165 | 163 | 163 | 163,000 |
| 2003/09/26 | 165 | 166 | 163 | 164 | 328,000 |
| 2003/09/25 | 167 | 167 | 163 | 165 | 503,000 |
| 2003/09/24 | 169 | 170 | 166 | 167 | 505,000 |
| 2003/09/22 | 171 | 171 | 168 | 169 | 590,000 |
| 2003/09/19 | 173 | 173 | 170 | 171 | 626,000 |
| 2003/09/18 | 171 | 172 | 170 | 170 | 283,000 |
| 2003/09/17 | 173 | 174 | 170 | 170 | 1,125,000 |
| 2003/09/16 | 169 | 171 | 168 | 170 | 765,000 |
| 2003/09/12 | 168 | 169 | 167 | 168 | 812,000 |
| 2003/09/11 | 167 | 168 | 166 | 166 | 417,000 |
| 2003/09/10 | 169 | 169 | 167 | 167 | 449,000 |
| 2003/09/09 | 166 | 168 | 165 | 168 | 764,000 |
| 2003/09/08 | 165 | 167 | 163 | 165 | 657,000 |
| 2003/09/05 | 166 | 168 | 165 | 166 | 393,000 |
| 2003/09/04 | 167 | 168 | 165 | 165 | 576,000 |
| 2003/09/03 | 169 | 170 | 167 | 167 | 701,000 |
| 2003/09/02 | 173 | 173 | 168 | 169 | 1,086,000 |
| 2003/09/01 | 168 | 172 | 168 | 172 | 1,335,000 |
| 2003/08/29 | 169 | 169 | 166 | 166 | 1,405,000 |
| 2003/08/28 | 168 | 171 | 166 | 166 | 1,451,000 |
| 2003/08/27 | 170 | 171 | 168 | 168 | 1,235,000 |
| 2003/08/26 | 171 | 172 | 166 | 170 | 3,559,000 |
| 2003/08/25 | 164 | 172 | 164 | 170 | 2,927,000 |
| 2003/08/22 | 165 | 166 | 163 | 164 | 1,597,000 |
| 2003/08/21 | 164 | 167 | 162 | 165 | 1,842,000 |
| 2003/08/20 | 163 | 166 | 161 | 164 | 2,104,000 |
| 2003/08/19 | 164 | 164 | 161 | 162 | 1,522,000 |
| 2003/08/18 | 157 | 163 | 156 | 161 | 2,159,000 |
| 2003/08/15 | 157 | 157 | 153 | 155 | 1,874,000 |
| 2003/08/14 | 154 | 157 | 153 | 156 | 3,984,000 |
| 2003/08/13 | 152 | 153 | 150 | 152 | 1,089,000 |
| 2003/08/12 | 155 | 155 | 150 | 151 | 1,378,000 |
| 2003/08/11 | 156 | 156 | 154 | 155 | 656,000 |
| 2003/08/08 | 156 | 158 | 156 | 156 | 474,000 |
| 2003/08/07 | 158 | 158 | 156 | 157 | 830,000 |
| 2003/08/06 | 157 | 159 | 156 | 157 | 781,000 |
| 2003/08/05 | 159 | 159 | 156 | 158 | 683,000 |
| 2003/08/04 | 159 | 160 | 157 | 157 | 914,000 |
| 2003/08/01 | 159 | 159 | 157 | 158 | 521,000 |
| 2003/07/31 | 157 | 158 | 156 | 156 | 477,000 |
| 2003/07/30 | 160 | 160 | 157 | 157 | 509,000 |
| 2003/07/29 | 162 | 163 | 159 | 159 | 721,000 |
| 2003/07/28 | 159 | 162 | 158 | 162 | 690,000 |
| 2003/07/25 | 159 | 159 | 157 | 158 | 1,310,000 |
| 2003/07/24 | 159 | 162 | 157 | 161 | 3,039,000 |
| 2003/07/23 | 157 | 157 | 155 | 156 | 2,040,000 |
| 2003/07/22 | 158 | 158 | 156 | 156 | 1,147,000 |
| 2003/07/18 | 157 | 159 | 154 | 156 | 2,594,000 |
| 2003/07/17 | 161 | 163 | 157 | 159 | 872,000 |
| 2003/07/16 | 167 | 167 | 162 | 162 | 1,205,000 |
| 2003/07/15 | 176 | 176 | 169 | 170 | 801,000 |
| 2003/07/14 | 178 | 180 | 173 | 175 | 871,000 |
| 2003/07/11 | 179 | 179 | 175 | 175 | 674,000 |
| 2003/07/10 | 179 | 181 | 177 | 179 | 1,109,000 |
| 2003/07/09 | 180 | 181 | 177 | 178 | 823,000 |
| 2003/07/08 | 185 | 186 | 180 | 181 | 912,000 |
| 2003/07/07 | 186 | 189 | 182 | 184 | 2,869,000 |
| 2003/07/04 | 175 | 183 | 172 | 182 | 899,000 |
| 2003/07/03 | 181 | 182 | 176 | 176 | 1,182,000 |
| 2003/07/02 | 181 | 183 | 176 | 178 | 1,695,000 |
| 2003/07/01 | 178 | 180 | 176 | 177 | 763,000 |
| 2003/06/30 | 181 | 181 | 176 | 176 | 333,000 |
| 2003/06/27 | 183 | 184 | 177 | 178 | 827,000 |
| 2003/06/26 | 176 | 183 | 176 | 180 | 3,718,000 |
| 2003/06/25 | 172 | 172 | 169 | 170 | 538,000 |
| 2003/06/24 | 173 | 175 | 170 | 170 | 586,000 |
| 2003/06/23 | 174 | 176 | 171 | 172 | 546,000 |
| 2003/06/20 | 168 | 175 | 168 | 173 | 786,000 |
| 2003/06/19 | 167 | 171 | 166 | 170 | 445,000 |
| 2003/06/18 | 167 | 170 | 165 | 165 | 438,000 |
| 2003/06/17 | 174 | 174 | 165 | 165 | 788,000 |
| 2003/06/16 | 177 | 177 | 169 | 172 | 506,000 |
| 2003/06/13 | 169 | 179 | 168 | 177 | 1,745,000 |
| 2003/06/12 | 169 | 171 | 168 | 168 | 364,000 |
| 2003/06/11 | 172 | 172 | 168 | 168 | 670,000 |
| 2003/06/10 | 166 | 173 | 165 | 171 | 1,269,000 |
| 2003/06/09 | 166 | 167 | 165 | 166 | 272,000 |
| 2003/06/06 | 163 | 170 | 163 | 167 | 2,224,000 |
| 2003/06/05 | 160 | 162 | 158 | 160 | 461,000 |
| 2003/06/04 | 159 | 160 | 157 | 157 | 241,000 |
| 2003/06/03 | 158 | 159 | 157 | 158 | 192,000 |
| 2003/06/02 | 159 | 160 | 158 | 158 | 156,000 |
| 2003/05/30 | 159 | 160 | 158 | 158 | 250,000 |
| 2003/05/29 | 159 | 160 | 158 | 159 | 340,000 |
| 2003/05/28 | 157 | 158 | 156 | 158 | 155,000 |
| 2003/05/27 | 159 | 159 | 156 | 156 | 322,000 |
| 2003/05/26 | 160 | 160 | 157 | 158 | 147,000 |
| 2003/05/23 | 157 | 159 | 156 | 158 | 322,000 |
| 2003/05/22 | 157 | 159 | 155 | 156 | 180,000 |
| 2003/05/21 | 156 | 158 | 155 | 157 | 148,000 |
| 2003/05/20 | 154 | 160 | 154 | 156 | 302,000 |
| 2003/05/19 | 160 | 160 | 153 | 154 | 527,000 |
| 2003/05/16 | 163 | 164 | 157 | 160 | 565,000 |
| 2003/05/15 | 161 | 166 | 160 | 166 | 1,281,000 |
| 2003/05/14 | 160 | 161 | 159 | 159 | 212,000 |
| 2003/05/13 | 160 | 166 | 157 | 159 | 1,217,000 |
| 2003/05/12 | 161 | 161 | 158 | 161 | 290,000 |
| 2003/05/09 | 157 | 161 | 153 | 161 | 819,000 |
| 2003/05/08 | 156 | 162 | 156 | 159 | 1,050,000 |
| 2003/05/07 | 154 | 155 | 151 | 153 | 188,000 |
| 2003/05/06 | 155 | 157 | 155 | 156 | 129,000 |
| 2003/05/02 | 157 | 157 | 153 | 155 | 113,000 |
| 2003/05/01 | 155 | 158 | 154 | 157 | 351,000 |
| 2003/04/30 | 155 | 158 | 155 | 155 | 292,000 |
| 2003/04/28 | 155 | 156 | 153 | 154 | 138,000 |
| 2003/04/25 | 152 | 157 | 151 | 155 | 334,000 |
| 2003/04/24 | 153 | 154 | 151 | 152 | 106,000 |
| 2003/04/23 | 155 | 155 | 150 | 150 | 217,000 |
| 2003/04/22 | 156 | 156 | 151 | 152 | 297,000 |
| 2003/04/21 | 152 | 158 | 152 | 158 | 400,000 |
| 2003/04/18 | 151 | 153 | 150 | 152 | 195,000 |
| 2003/04/17 | 149 | 151 | 148 | 150 | 163,000 |
| 2003/04/16 | 149 | 151 | 147 | 150 | 375,000 |
| 2003/04/15 | 148 | 150 | 146 | 150 | 142,000 |
| 2003/04/14 | 146 | 147 | 144 | 146 | 146,000 |
| 2003/04/11 | 146 | 147 | 144 | 146 | 237,000 |
| 2003/04/10 | 150 | 151 | 145 | 147 | 362,000 |
| 2003/04/09 | 153 | 154 | 149 | 150 | 230,000 |
| 2003/04/08 | 153 | 156 | 151 | 155 | 383,000 |
| 2003/04/07 | 149 | 153 | 149 | 153 | 241,000 |
| 2003/04/04 | 150 | 150 | 146 | 149 | 266,000 |
| 2003/04/03 | 152 | 152 | 147 | 147 | 213,000 |
| 2003/04/02 | 151 | 151 | 147 | 151 | 272,000 |
| 2003/04/01 | 146 | 150 | 145 | 149 | 240,000 |
| 2003/03/31 | 153 | 155 | 149 | 149 | 207,000 |
| 2003/03/28 | 154 | 155 | 152 | 155 | 230,000 |
| 2003/03/27 | 151 | 154 | 150 | 154 | 136,000 |
| 2003/03/26 | 151 | 152 | 149 | 151 | 269,000 |
| 2003/03/25 | 153 | 155 | 153 | 155 | 417,000 |
| 2003/03/24 | 153 | 156 | 152 | 155 | 376,000 |
| 2003/03/20 | 148 | 152 | 146 | 152 | 393,000 |
| 2003/03/19 | 144 | 146 | 141 | 145 | 331,000 |
| 2003/03/18 | 149 | 149 | 144 | 144 | 244,000 |
| 2003/03/17 | 145 | 145 | 143 | 143 | 324,000 |
| 2003/03/14 | 148 | 149 | 145 | 145 | 699,000 |
| 2003/03/13 | 150 | 151 | 146 | 146 | 267,000 |
| 2003/03/12 | 150 | 151 | 146 | 146 | 187,000 |
| 2003/03/11 | 149 | 152 | 147 | 149 | 432,000 |
| 2003/03/10 | 146 | 150 | 145 | 150 | 317,000 |
| 2003/03/07 | 156 | 157 | 150 | 150 | 399,000 |
| 2003/03/06 | 158 | 167 | 156 | 159 | 2,178,000 |
| 2003/03/05 | 153 | 156 | 150 | 155 | 474,000 |
| 2003/03/04 | 154 | 156 | 152 | 154 | 325,000 |
| 2003/03/03 | 147 | 157 | 147 | 157 | 469,000 |
| 2003/02/28 | 148 | 149 | 146 | 149 | 112,000 |
| 2003/02/27 | 145 | 148 | 144 | 148 | 137,000 |
| 2003/02/26 | 145 | 146 | 143 | 144 | 108,000 |
| 2003/02/25 | 146 | 148 | 143 | 144 | 154,000 |
| 2003/02/24 | 151 | 152 | 147 | 147 | 216,000 |
| 2003/02/21 | 149 | 153 | 147 | 151 | 283,000 |
| 2003/02/20 | 154 | 154 | 149 | 149 | 389,000 |
| 2003/02/19 | 153 | 155 | 151 | 152 | 416,000 |
| 2003/02/18 | 154 | 154 | 151 | 151 | 509,000 |
| 2003/02/17 | 154 | 156 | 152 | 153 | 716,000 |
| 2003/02/14 | 149 | 153 | 148 | 152 | 598,000 |
| 2003/02/13 | 149 | 150 | 148 | 149 | 632,000 |
| 2003/02/12 | 146 | 148 | 144 | 146 | 571,000 |
| 2003/02/10 | 149 | 149 | 142 | 144 | 719,000 |
| 2003/02/07 | 147 | 149 | 146 | 147 | 310,000 |
| 2003/02/06 | 146 | 153 | 144 | 148 | 742,000 |
| 2003/02/05 | 142 | 148 | 142 | 144 | 242,000 |
| 2003/02/04 | 144 | 145 | 143 | 143 | 111,000 |
| 2003/02/03 | 142 | 145 | 139 | 145 | 84,000 |
| 2003/01/31 | 141 | 141 | 138 | 138 | 160,000 |
| 2003/01/30 | 140 | 143 | 140 | 140 | 118,000 |
| 2003/01/29 | 143 | 144 | 140 | 140 | 107,000 |
| 2003/01/28 | 143 | 144 | 141 | 142 | 146,000 |
| 2003/01/27 | 143 | 145 | 141 | 143 | 182,000 |
| 2003/01/24 | 146 | 147 | 143 | 143 | 100,000 |
| 2003/01/23 | 144 | 148 | 144 | 146 | 169,000 |
| 2003/01/22 | 150 | 150 | 144 | 144 | 206,000 |
| 2003/01/21 | 145 | 149 | 144 | 148 | 380,000 |
| 2003/01/20 | 142 | 145 | 142 | 145 | 209,000 |
| 2003/01/17 | 139 | 144 | 138 | 141 | 277,000 |
| 2003/01/16 | 138 | 140 | 136 | 140 | 162,000 |
| 2003/01/15 | 136 | 140 | 136 | 139 | 203,000 |
| 2003/01/14 | 134 | 135 | 132 | 135 | 126,000 |
| 2003/01/10 | 132 | 134 | 131 | 133 | 69,000 |
| 2003/01/09 | 132 | 133 | 131 | 132 | 96,000 |
| 2003/01/08 | 131 | 134 | 131 | 133 | 58,000 |
| 2003/01/07 | 138 | 138 | 133 | 133 | 148,000 |
| 2003/01/06 | 134 | 137 | 134 | 137 | 48,000 |