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 |
---|---|---|---|---|---|
2004/12/30 | 235 | 235 | 233 | 233 | 83,000 |
2004/12/29 | 235 | 235 | 233 | 235 | 232,000 |
2004/12/28 | 240 | 241 | 232 | 235 | 826,000 |
2004/12/27 | 237 | 245 | 237 | 241 | 1,470,000 |
2004/12/24 | 234 | 239 | 234 | 237 | 410,000 |
2004/12/22 | 238 | 238 | 235 | 235 | 348,000 |
2004/12/21 | 237 | 241 | 234 | 234 | 657,000 |
2004/12/20 | 236 | 241 | 235 | 237 | 695,000 |
2004/12/17 | 235 | 237 | 235 | 237 | 206,000 |
2004/12/16 | 237 | 238 | 233 | 237 | 588,000 |
2004/12/15 | 230 | 242 | 229 | 236 | 2,356,000 |
2004/12/14 | 225 | 229 | 225 | 229 | 427,000 |
2004/12/13 | 226 | 228 | 225 | 225 | 518,000 |
2004/12/10 | 226 | 226 | 223 | 225 | 318,000 |
2004/12/09 | 224 | 227 | 223 | 227 | 448,000 |
2004/12/08 | 223 | 226 | 223 | 226 | 187,000 |
2004/12/07 | 225 | 228 | 224 | 226 | 398,000 |
2004/12/06 | 226 | 227 | 225 | 225 | 571,000 |
2004/12/03 | 226 | 228 | 225 | 226 | 431,000 |
2004/12/02 | 228 | 228 | 225 | 226 | 579,000 |
2004/12/01 | 226 | 227 | 222 | 226 | 404,000 |
2004/11/30 | 224 | 226 | 223 | 225 | 278,000 |
2004/11/29 | 220 | 224 | 220 | 223 | 248,000 |
2004/11/26 | 222 | 222 | 219 | 219 | 168,000 |
2004/11/25 | 221 | 223 | 219 | 223 | 288,000 |
2004/11/24 | 222 | 222 | 219 | 220 | 275,000 |
2004/11/22 | 222 | 222 | 217 | 218 | 723,000 |
2004/11/19 | 225 | 226 | 224 | 224 | 204,000 |
2004/11/18 | 228 | 228 | 224 | 224 | 434,000 |
2004/11/17 | 226 | 227 | 224 | 225 | 433,000 |
2004/11/16 | 227 | 227 | 225 | 226 | 227,000 |
2004/11/15 | 225 | 227 | 225 | 227 | 361,000 |
2004/11/12 | 225 | 226 | 222 | 225 | 277,000 |
2004/11/11 | 225 | 227 | 224 | 225 | 317,000 |
2004/11/10 | 224 | 226 | 223 | 225 | 558,000 |
2004/11/09 | 221 | 227 | 221 | 225 | 603,000 |
2004/11/08 | 229 | 229 | 225 | 225 | 212,000 |
2004/11/05 | 230 | 231 | 228 | 229 | 330,000 |
2004/11/04 | 225 | 227 | 224 | 227 | 314,000 |
2004/11/02 | 223 | 224 | 222 | 224 | 120,000 |
2004/11/01 | 223 | 223 | 222 | 223 | 130,000 |
2004/10/29 | 224 | 224 | 222 | 223 | 229,000 |
2004/10/28 | 223 | 224 | 222 | 223 | 137,000 |
2004/10/27 | 217 | 222 | 216 | 222 | 583,000 |
2004/10/26 | 218 | 219 | 217 | 217 | 111,000 |
2004/10/25 | 220 | 222 | 218 | 218 | 188,000 |
2004/10/22 | 222 | 223 | 221 | 221 | 157,000 |
2004/10/21 | 224 | 225 | 221 | 223 | 299,000 |
2004/10/20 | 222 | 222 | 221 | 221 | 157,000 |
2004/10/19 | 223 | 225 | 222 | 222 | 208,000 |
2004/10/18 | 224 | 224 | 219 | 223 | 428,000 |
2004/10/15 | 223 | 223 | 221 | 222 | 162,000 |
2004/10/14 | 226 | 226 | 223 | 223 | 191,000 |
2004/10/13 | 227 | 228 | 225 | 226 | 149,000 |
2004/10/12 | 229 | 230 | 227 | 227 | 188,000 |
2004/10/08 | 228 | 230 | 228 | 229 | 333,000 |
2004/10/07 | 227 | 228 | 226 | 227 | 297,000 |
2004/10/06 | 225 | 227 | 225 | 226 | 436,000 |
2004/10/05 | 227 | 228 | 225 | 227 | 693,000 |
2004/10/04 | 230 | 234 | 226 | 230 | 1,284,000 |
2004/10/01 | 221 | 231 | 221 | 230 | 555,000 |
2004/09/30 | 221 | 227 | 221 | 223 | 211,000 |
2004/09/29 | 225 | 225 | 220 | 222 | 338,000 |
2004/09/28 | 230 | 231 | 223 | 224 | 599,000 |
2004/09/27 | 232 | 234 | 230 | 231 | 1,287,000 |
2004/09/24 | 223 | 235 | 221 | 232 | 1,553,000 |
2004/09/22 | 220 | 223 | 220 | 223 | 608,000 |
2004/09/21 | 213 | 225 | 213 | 222 | 975,000 |
2004/09/17 | 216 | 216 | 214 | 214 | 342,000 |
2004/09/16 | 216 | 216 | 214 | 214 | 306,000 |
2004/09/15 | 217 | 218 | 216 | 216 | 363,000 |
2004/09/14 | 216 | 217 | 215 | 216 | 446,000 |
2004/09/13 | 218 | 220 | 217 | 217 | 391,000 |
2004/09/10 | 217 | 218 | 216 | 218 | 593,000 |
2004/09/09 | 219 | 220 | 217 | 217 | 272,000 |
2004/09/08 | 219 | 221 | 219 | 219 | 392,000 |
2004/09/07 | 222 | 224 | 219 | 219 | 324,000 |
2004/09/06 | 220 | 222 | 217 | 222 | 547,000 |
2004/09/03 | 225 | 225 | 219 | 220 | 595,000 |
2004/09/02 | 220 | 226 | 220 | 223 | 838,000 |
2004/09/01 | 216 | 221 | 216 | 219 | 561,000 |
2004/08/31 | 218 | 219 | 216 | 216 | 361,000 |
2004/08/30 | 219 | 220 | 218 | 219 | 268,000 |
2004/08/27 | 218 | 220 | 217 | 219 | 493,000 |
2004/08/26 | 218 | 219 | 216 | 217 | 500,000 |
2004/08/25 | 218 | 219 | 216 | 216 | 603,000 |
2004/08/24 | 216 | 220 | 215 | 220 | 547,000 |
2004/08/23 | 215 | 216 | 213 | 216 | 421,000 |
2004/08/20 | 214 | 216 | 212 | 215 | 376,000 |
2004/08/19 | 218 | 223 | 215 | 216 | 2,080,000 |
2004/08/18 | 212 | 216 | 212 | 216 | 894,000 |
2004/08/17 | 207 | 213 | 207 | 212 | 702,000 |
2004/08/16 | 205 | 208 | 202 | 208 | 386,000 |
2004/08/13 | 203 | 206 | 203 | 205 | 286,000 |
2004/08/12 | 203 | 207 | 203 | 206 | 206,000 |
2004/08/11 | 204 | 205 | 202 | 205 | 228,000 |
2004/08/10 | 198 | 204 | 198 | 203 | 232,000 |
2004/08/09 | 198 | 199 | 197 | 199 | 151,000 |
2004/08/06 | 200 | 201 | 199 | 200 | 93,000 |
2004/08/05 | 203 | 204 | 202 | 202 | 104,000 |
2004/08/04 | 201 | 202 | 199 | 202 | 191,000 |
2004/08/03 | 206 | 207 | 201 | 203 | 279,000 |
2004/08/02 | 205 | 208 | 204 | 208 | 442,000 |
2004/07/30 | 203 | 204 | 201 | 204 | 144,000 |
2004/07/29 | 203 | 203 | 201 | 203 | 226,000 |
2004/07/28 | 203 | 203 | 201 | 203 | 383,000 |
2004/07/27 | 201 | 202 | 198 | 199 | 426,000 |
2004/07/26 | 204 | 204 | 200 | 200 | 277,000 |
2004/07/23 | 204 | 206 | 201 | 205 | 340,000 |
2004/07/22 | 203 | 204 | 201 | 202 | 289,000 |
2004/07/21 | 203 | 205 | 201 | 204 | 164,000 |
2004/07/20 | 200 | 204 | 199 | 202 | 347,000 |
2004/07/16 | 200 | 203 | 199 | 202 | 126,000 |
2004/07/15 | 204 | 205 | 201 | 201 | 251,000 |
2004/07/14 | 204 | 207 | 203 | 204 | 404,000 |
2004/07/13 | 207 | 208 | 203 | 203 | 159,000 |
2004/07/12 | 203 | 208 | 200 | 206 | 272,000 |
2004/07/09 | 199 | 203 | 197 | 203 | 273,000 |
2004/07/08 | 200 | 201 | 199 | 199 | 154,000 |
2004/07/07 | 197 | 200 | 193 | 199 | 584,000 |
2004/07/06 | 201 | 204 | 199 | 199 | 498,000 |
2004/07/05 | 205 | 205 | 201 | 204 | 314,000 |
2004/07/02 | 208 | 210 | 206 | 209 | 355,000 |
2004/07/01 | 209 | 212 | 209 | 211 | 330,000 |
2004/06/30 | 211 | 213 | 209 | 211 | 397,000 |
2004/06/29 | 207 | 211 | 206 | 210 | 566,000 |
2004/06/28 | 205 | 207 | 205 | 206 | 154,000 |
2004/06/25 | 205 | 207 | 205 | 205 | 228,000 |
2004/06/24 | 204 | 206 | 204 | 205 | 362,000 |
2004/06/23 | 207 | 207 | 204 | 204 | 161,000 |
2004/06/22 | 204 | 207 | 203 | 207 | 340,000 |
2004/06/21 | 205 | 210 | 205 | 207 | 471,000 |
2004/06/18 | 207 | 209 | 205 | 206 | 333,000 |
2004/06/17 | 209 | 210 | 207 | 209 | 287,000 |
2004/06/16 | 206 | 211 | 206 | 208 | 476,000 |
2004/06/15 | 214 | 216 | 206 | 206 | 1,149,000 |
2004/06/14 | 209 | 216 | 208 | 213 | 1,229,000 |
2004/06/11 | 205 | 208 | 204 | 208 | 997,000 |
2004/06/10 | 203 | 207 | 203 | 205 | 698,000 |
2004/06/09 | 200 | 205 | 199 | 205 | 884,000 |
2004/06/08 | 200 | 203 | 198 | 200 | 1,055,000 |
2004/06/07 | 198 | 200 | 197 | 200 | 424,000 |
2004/06/04 | 195 | 199 | 194 | 199 | 700,000 |
2004/06/03 | 194 | 200 | 194 | 195 | 1,982,000 |
2004/06/02 | 191 | 194 | 191 | 193 | 535,000 |
2004/06/01 | 188 | 190 | 188 | 190 | 326,000 |
2004/05/31 | 188 | 189 | 185 | 186 | 195,000 |
2004/05/28 | 185 | 188 | 184 | 188 | 358,000 |
2004/05/27 | 183 | 187 | 182 | 184 | 385,000 |
2004/05/26 | 185 | 185 | 181 | 182 | 249,000 |
2004/05/25 | 185 | 185 | 181 | 182 | 217,000 |
2004/05/24 | 186 | 187 | 185 | 185 | 280,000 |
2004/05/21 | 184 | 188 | 182 | 183 | 256,000 |
2004/05/20 | 185 | 189 | 183 | 184 | 693,000 |
2004/05/19 | 179 | 187 | 178 | 186 | 662,000 |
2004/05/18 | 172 | 180 | 172 | 176 | 676,000 |
2004/05/17 | 183 | 183 | 173 | 175 | 662,000 |
2004/05/14 | 178 | 181 | 177 | 181 | 500,000 |
2004/05/13 | 184 | 184 | 180 | 181 | 495,000 |
2004/05/12 | 179 | 185 | 177 | 184 | 463,000 |
2004/05/11 | 170 | 181 | 170 | 177 | 817,000 |
2004/05/10 | 181 | 181 | 175 | 175 | 979,000 |
2004/05/07 | 185 | 186 | 183 | 185 | 263,000 |
2004/05/06 | 187 | 189 | 186 | 187 | 520,000 |
2004/04/30 | 187 | 189 | 186 | 188 | 384,000 |
2004/04/28 | 190 | 192 | 188 | 190 | 334,000 |
2004/04/27 | 191 | 192 | 189 | 190 | 364,000 |
2004/04/26 | 193 | 193 | 191 | 192 | 366,000 |
2004/04/23 | 194 | 194 | 192 | 192 | 366,000 |
2004/04/22 | 194 | 196 | 191 | 191 | 822,000 |
2004/04/21 | 192 | 194 | 191 | 192 | 744,000 |
2004/04/20 | 194 | 195 | 191 | 194 | 608,000 |
2004/04/19 | 200 | 201 | 194 | 195 | 483,000 |
2004/04/16 | 199 | 204 | 199 | 199 | 471,000 |
2004/04/15 | 203 | 205 | 198 | 200 | 1,417,000 |
2004/04/14 | 199 | 203 | 198 | 203 | 1,102,000 |
2004/04/13 | 197 | 201 | 195 | 200 | 1,325,000 |
2004/04/12 | 192 | 198 | 191 | 197 | 681,000 |
2004/04/09 | 193 | 195 | 190 | 192 | 844,000 |
2004/04/08 | 193 | 197 | 192 | 195 | 710,000 |
2004/04/07 | 195 | 197 | 193 | 193 | 1,198,000 |
2004/04/06 | 191 | 198 | 190 | 198 | 2,272,000 |
2004/04/05 | 188 | 192 | 186 | 190 | 2,138,000 |
2004/04/02 | 182 | 186 | 181 | 184 | 1,787,000 |
2004/04/01 | 178 | 180 | 177 | 178 | 581,000 |
2004/03/31 | 179 | 180 | 172 | 176 | 1,273,000 |
2004/03/30 | 182 | 182 | 179 | 179 | 464,000 |
2004/03/29 | 180 | 182 | 180 | 181 | 714,000 |
2004/03/26 | 184 | 184 | 180 | 183 | 1,275,000 |
2004/03/25 | 187 | 188 | 183 | 183 | 1,430,000 |
2004/03/24 | 185 | 187 | 184 | 185 | 664,000 |
2004/03/23 | 183 | 187 | 181 | 185 | 1,189,000 |
2004/03/22 | 183 | 187 | 182 | 186 | 2,486,000 |
2004/03/19 | 181 | 182 | 179 | 182 | 837,000 |
2004/03/18 | 183 | 186 | 180 | 180 | 1,736,000 |
2004/03/17 | 179 | 181 | 179 | 181 | 1,072,000 |
2004/03/16 | 178 | 181 | 178 | 178 | 544,000 |
2004/03/15 | 179 | 180 | 175 | 179 | 1,079,000 |
2004/03/12 | 178 | 179 | 176 | 177 | 852,000 |
2004/03/11 | 178 | 181 | 177 | 180 | 781,000 |
2004/03/10 | 179 | 181 | 177 | 177 | 1,266,000 |
2004/03/09 | 176 | 179 | 175 | 178 | 771,000 |
2004/03/08 | 175 | 177 | 175 | 176 | 410,000 |
2004/03/05 | 177 | 177 | 175 | 176 | 240,000 |
2004/03/04 | 175 | 177 | 175 | 175 | 374,000 |
2004/03/03 | 174 | 177 | 173 | 174 | 1,631,000 |
2004/03/02 | 174 | 174 | 170 | 172 | 573,000 |
2004/03/01 | 172 | 174 | 172 | 173 | 407,000 |
2004/02/27 | 169 | 172 | 169 | 172 | 471,000 |
2004/02/26 | 168 | 169 | 167 | 169 | 330,000 |
2004/02/25 | 168 | 168 | 165 | 166 | 332,000 |
2004/02/24 | 167 | 168 | 167 | 168 | 310,000 |
2004/02/23 | 167 | 168 | 166 | 167 | 425,000 |
2004/02/20 | 165 | 165 | 164 | 164 | 218,000 |
2004/02/19 | 166 | 166 | 165 | 165 | 155,000 |
2004/02/18 | 166 | 166 | 164 | 164 | 386,000 |
2004/02/17 | 165 | 166 | 164 | 165 | 276,000 |
2004/02/16 | 164 | 165 | 163 | 164 | 176,000 |
2004/02/13 | 164 | 164 | 162 | 163 | 307,000 |
2004/02/12 | 165 | 165 | 162 | 162 | 261,000 |
2004/02/10 | 166 | 166 | 163 | 163 | 376,000 |
2004/02/09 | 167 | 168 | 164 | 164 | 309,000 |
2004/02/06 | 167 | 168 | 166 | 166 | 558,000 |
2004/02/05 | 165 | 166 | 165 | 165 | 301,000 |
2004/02/04 | 166 | 167 | 165 | 166 | 236,000 |
2004/02/03 | 168 | 168 | 164 | 166 | 552,000 |
2004/02/02 | 166 | 167 | 165 | 166 | 235,000 |
2004/01/30 | 166 | 168 | 165 | 166 | 353,000 |
2004/01/29 | 165 | 166 | 164 | 164 | 549,000 |
2004/01/28 | 166 | 168 | 165 | 167 | 275,000 |
2004/01/27 | 170 | 170 | 166 | 166 | 505,000 |
2004/01/26 | 169 | 170 | 167 | 168 | 450,000 |
2004/01/23 | 167 | 171 | 166 | 170 | 955,000 |
2004/01/22 | 168 | 169 | 165 | 167 | 657,000 |
2004/01/21 | 162 | 168 | 162 | 167 | 2,410,000 |
2004/01/20 | 166 | 166 | 161 | 162 | 2,986,000 |
2004/01/19 | 167 | 167 | 165 | 165 | 602,000 |
2004/01/16 | 165 | 166 | 164 | 164 | 336,000 |
2004/01/15 | 165 | 167 | 164 | 164 | 539,000 |
2004/01/14 | 164 | 166 | 164 | 164 | 278,000 |
2004/01/13 | 166 | 167 | 164 | 164 | 366,000 |
2004/01/09 | 167 | 168 | 165 | 165 | 294,000 |
2004/01/08 | 163 | 167 | 163 | 167 | 463,000 |
2004/01/07 | 164 | 165 | 162 | 162 | 311,000 |
2004/01/06 | 164 | 165 | 162 | 164 | 493,000 |
2004/01/05 | 162 | 164 | 161 | 163 | 438,000 |