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 |
|---|---|---|---|---|---|
| 2005/12/30 | 444 | 444 | 437 | 442 | 242,000 |
| 2005/12/29 | 441 | 454 | 438 | 445 | 479,000 |
| 2005/12/28 | 431 | 441 | 431 | 440 | 436,000 |
| 2005/12/27 | 445 | 447 | 436 | 436 | 750,000 |
| 2005/12/26 | 431 | 453 | 428 | 443 | 1,635,000 |
| 2005/12/22 | 406 | 439 | 406 | 428 | 2,750,000 |
| 2005/12/21 | 404 | 408 | 400 | 402 | 347,000 |
| 2005/12/20 | 403 | 406 | 396 | 403 | 960,000 |
| 2005/12/19 | 409 | 418 | 403 | 408 | 458,000 |
| 2005/12/16 | 407 | 417 | 405 | 409 | 666,000 |
| 2005/12/15 | 403 | 417 | 397 | 412 | 1,219,000 |
| 2005/12/14 | 419 | 421 | 400 | 407 | 655,000 |
| 2005/12/13 | 427 | 427 | 410 | 416 | 1,244,000 |
| 2005/12/12 | 397 | 406 | 393 | 402 | 1,031,000 |
| 2005/12/09 | 393 | 396 | 389 | 392 | 668,000 |
| 2005/12/08 | 395 | 397 | 384 | 390 | 524,000 |
| 2005/12/07 | 398 | 400 | 396 | 398 | 458,000 |
| 2005/12/06 | 400 | 408 | 395 | 399 | 992,000 |
| 2005/12/05 | 395 | 400 | 393 | 400 | 859,000 |
| 2005/12/02 | 392 | 394 | 387 | 392 | 490,000 |
| 2005/12/01 | 376 | 395 | 376 | 392 | 688,000 |
| 2005/11/30 | 379 | 386 | 378 | 381 | 534,000 |
| 2005/11/29 | 373 | 381 | 373 | 380 | 736,000 |
| 2005/11/28 | 375 | 379 | 372 | 375 | 326,000 |
| 2005/11/25 | 371 | 375 | 369 | 372 | 558,000 |
| 2005/11/24 | 378 | 384 | 371 | 380 | 994,000 |
| 2005/11/22 | 381 | 381 | 374 | 381 | 598,000 |
| 2005/11/21 | 387 | 387 | 378 | 378 | 714,000 |
| 2005/11/18 | 374 | 380 | 370 | 379 | 947,000 |
| 2005/11/17 | 370 | 374 | 368 | 369 | 511,000 |
| 2005/11/16 | 373 | 373 | 361 | 367 | 772,000 |
| 2005/11/15 | 380 | 380 | 373 | 373 | 314,000 |
| 2005/11/14 | 385 | 388 | 380 | 380 | 948,000 |
| 2005/11/11 | 381 | 387 | 375 | 375 | 1,469,000 |
| 2005/11/10 | 375 | 375 | 368 | 371 | 503,000 |
| 2005/11/09 | 380 | 381 | 376 | 376 | 732,000 |
| 2005/11/08 | 384 | 386 | 378 | 379 | 953,000 |
| 2005/11/07 | 395 | 396 | 385 | 389 | 353,000 |
| 2005/11/04 | 396 | 400 | 391 | 394 | 539,000 |
| 2005/11/02 | 403 | 403 | 392 | 395 | 707,000 |
| 2005/11/01 | 394 | 405 | 390 | 403 | 557,000 |
| 2005/10/31 | 382 | 399 | 379 | 393 | 1,048,000 |
| 2005/10/28 | 373 | 382 | 367 | 377 | 1,328,000 |
| 2005/10/27 | 379 | 383 | 376 | 377 | 929,000 |
| 2005/10/26 | 378 | 386 | 376 | 383 | 726,000 |
| 2005/10/25 | 378 | 390 | 378 | 380 | 986,000 |
| 2005/10/24 | 381 | 384 | 371 | 381 | 2,291,000 |
| 2005/10/21 | 377 | 394 | 374 | 389 | 5,250,000 |
| 2005/10/20 | 353 | 397 | 353 | 387 | 12,863,000 |
| 2005/10/19 | 342 | 353 | 340 | 353 | 1,310,000 |
| 2005/10/18 | 338 | 354 | 337 | 345 | 3,675,000 |
| 2005/10/17 | 314 | 330 | 311 | 328 | 841,000 |
| 2005/10/14 | 314 | 317 | 313 | 316 | 411,000 |
| 2005/10/13 | 312 | 317 | 312 | 314 | 359,000 |
| 2005/10/12 | 316 | 318 | 313 | 314 | 483,000 |
| 2005/10/11 | 314 | 318 | 309 | 317 | 299,000 |
| 2005/10/07 | 305 | 312 | 304 | 309 | 285,000 |
| 2005/10/06 | 312 | 316 | 306 | 306 | 500,000 |
| 2005/10/05 | 316 | 327 | 315 | 319 | 394,000 |
| 2005/10/04 | 318 | 320 | 316 | 319 | 310,000 |
| 2005/10/03 | 316 | 322 | 313 | 321 | 371,000 |
| 2005/09/30 | 324 | 326 | 316 | 316 | 561,000 |
| 2005/09/29 | 317 | 327 | 312 | 327 | 760,000 |
| 2005/09/28 | 308 | 317 | 307 | 312 | 520,000 |
| 2005/09/27 | 310 | 310 | 307 | 307 | 472,000 |
| 2005/09/26 | 313 | 314 | 308 | 309 | 602,000 |
| 2005/09/22 | 300 | 310 | 299 | 309 | 670,000 |
| 2005/09/21 | 302 | 302 | 298 | 302 | 392,000 |
| 2005/09/20 | 297 | 302 | 295 | 301 | 839,000 |
| 2005/09/16 | 296 | 298 | 292 | 294 | 805,000 |
| 2005/09/15 | 295 | 299 | 294 | 298 | 284,000 |
| 2005/09/14 | 297 | 298 | 295 | 295 | 324,000 |
| 2005/09/13 | 298 | 299 | 297 | 299 | 230,000 |
| 2005/09/12 | 303 | 303 | 296 | 297 | 573,000 |
| 2005/09/09 | 291 | 299 | 290 | 298 | 1,217,000 |
| 2005/09/08 | 291 | 293 | 289 | 289 | 214,000 |
| 2005/09/07 | 295 | 295 | 292 | 293 | 177,000 |
| 2005/09/06 | 296 | 298 | 293 | 293 | 299,000 |
| 2005/09/05 | 295 | 297 | 294 | 295 | 221,000 |
| 2005/09/02 | 294 | 296 | 294 | 295 | 195,000 |
| 2005/09/01 | 297 | 297 | 294 | 294 | 287,000 |
| 2005/08/31 | 295 | 297 | 293 | 297 | 354,000 |
| 2005/08/30 | 294 | 296 | 292 | 294 | 309,000 |
| 2005/08/29 | 291 | 294 | 290 | 292 | 244,000 |
| 2005/08/26 | 291 | 293 | 289 | 292 | 223,000 |
| 2005/08/25 | 289 | 290 | 288 | 290 | 176,000 |
| 2005/08/24 | 292 | 293 | 290 | 291 | 171,000 |
| 2005/08/23 | 290 | 292 | 289 | 292 | 382,000 |
| 2005/08/22 | 291 | 293 | 290 | 292 | 397,000 |
| 2005/08/19 | 290 | 292 | 289 | 291 | 242,000 |
| 2005/08/18 | 292 | 293 | 290 | 291 | 162,000 |
| 2005/08/17 | 291 | 292 | 291 | 291 | 124,000 |
| 2005/08/16 | 291 | 292 | 290 | 291 | 274,000 |
| 2005/08/15 | 294 | 294 | 290 | 290 | 247,000 |
| 2005/08/12 | 292 | 293 | 292 | 293 | 235,000 |
| 2005/08/11 | 294 | 294 | 290 | 292 | 364,000 |
| 2005/08/10 | 295 | 295 | 292 | 295 | 611,000 |
| 2005/08/09 | 287 | 298 | 285 | 292 | 1,365,000 |
| 2005/08/08 | 276 | 294 | 273 | 287 | 646,000 |
| 2005/08/05 | 278 | 281 | 276 | 276 | 278,000 |
| 2005/08/04 | 285 | 289 | 279 | 281 | 470,000 |
| 2005/08/03 | 287 | 290 | 287 | 288 | 301,000 |
| 2005/08/02 | 294 | 294 | 289 | 289 | 283,000 |
| 2005/08/01 | 295 | 298 | 294 | 294 | 260,000 |
| 2005/07/29 | 297 | 299 | 291 | 292 | 931,000 |
| 2005/07/28 | 289 | 290 | 287 | 288 | 329,000 |
| 2005/07/27 | 294 | 296 | 293 | 294 | 463,000 |
| 2005/07/26 | 286 | 293 | 286 | 293 | 322,000 |
| 2005/07/25 | 284 | 289 | 284 | 287 | 346,000 |
| 2005/07/22 | 287 | 289 | 283 | 284 | 209,000 |
| 2005/07/21 | 282 | 293 | 282 | 290 | 907,000 |
| 2005/07/20 | 282 | 285 | 280 | 285 | 405,000 |
| 2005/07/19 | 278 | 281 | 277 | 281 | 152,000 |
| 2005/07/15 | 279 | 286 | 278 | 281 | 664,000 |
| 2005/07/14 | 276 | 278 | 275 | 276 | 212,000 |
| 2005/07/13 | 276 | 276 | 274 | 276 | 177,000 |
| 2005/07/12 | 274 | 277 | 274 | 275 | 140,000 |
| 2005/07/11 | 275 | 277 | 275 | 275 | 158,000 |
| 2005/07/08 | 275 | 277 | 274 | 274 | 293,000 |
| 2005/07/07 | 276 | 278 | 275 | 277 | 167,000 |
| 2005/07/06 | 276 | 277 | 275 | 277 | 196,000 |
| 2005/07/05 | 278 | 279 | 276 | 276 | 172,000 |
| 2005/07/04 | 278 | 279 | 276 | 279 | 192,000 |
| 2005/07/01 | 277 | 278 | 276 | 276 | 167,000 |
| 2005/06/30 | 278 | 279 | 276 | 276 | 260,000 |
| 2005/06/29 | 275 | 278 | 274 | 277 | 222,000 |
| 2005/06/28 | 272 | 275 | 271 | 275 | 147,000 |
| 2005/06/27 | 271 | 272 | 270 | 271 | 201,000 |
| 2005/06/24 | 273 | 274 | 271 | 273 | 210,000 |
| 2005/06/23 | 275 | 277 | 273 | 277 | 193,000 |
| 2005/06/22 | 276 | 277 | 274 | 275 | 227,000 |
| 2005/06/21 | 278 | 278 | 276 | 278 | 112,000 |
| 2005/06/20 | 278 | 280 | 276 | 277 | 225,000 |
| 2005/06/17 | 275 | 279 | 275 | 276 | 637,000 |
| 2005/06/16 | 275 | 275 | 271 | 272 | 281,000 |
| 2005/06/15 | 270 | 275 | 270 | 274 | 861,000 |
| 2005/06/14 | 269 | 271 | 267 | 269 | 301,000 |
| 2005/06/13 | 268 | 271 | 267 | 267 | 243,000 |
| 2005/06/10 | 269 | 271 | 266 | 269 | 718,000 |
| 2005/06/09 | 264 | 269 | 264 | 267 | 601,000 |
| 2005/06/08 | 264 | 264 | 261 | 262 | 301,000 |
| 2005/06/07 | 265 | 265 | 261 | 263 | 278,000 |
| 2005/06/06 | 263 | 265 | 263 | 264 | 255,000 |
| 2005/06/03 | 267 | 267 | 261 | 265 | 1,054,000 |
| 2005/06/02 | 267 | 272 | 264 | 271 | 713,000 |
| 2005/06/01 | 264 | 269 | 264 | 268 | 573,000 |
| 2005/05/31 | 262 | 263 | 260 | 263 | 229,000 |
| 2005/05/30 | 260 | 262 | 258 | 262 | 347,000 |
| 2005/05/27 | 258 | 259 | 255 | 258 | 409,000 |
| 2005/05/26 | 259 | 261 | 255 | 256 | 288,000 |
| 2005/05/25 | 261 | 262 | 260 | 260 | 219,000 |
| 2005/05/24 | 264 | 265 | 262 | 263 | 381,000 |
| 2005/05/23 | 260 | 263 | 257 | 263 | 399,000 |
| 2005/05/20 | 267 | 267 | 260 | 261 | 455,000 |
| 2005/05/19 | 269 | 269 | 260 | 263 | 785,000 |
| 2005/05/18 | 266 | 269 | 261 | 267 | 246,000 |
| 2005/05/17 | 269 | 272 | 266 | 266 | 285,000 |
| 2005/05/16 | 271 | 274 | 269 | 272 | 314,000 |
| 2005/05/13 | 275 | 277 | 273 | 273 | 478,000 |
| 2005/05/12 | 273 | 277 | 273 | 277 | 198,000 |
| 2005/05/11 | 271 | 277 | 269 | 275 | 650,000 |
| 2005/05/10 | 272 | 274 | 270 | 271 | 355,000 |
| 2005/05/09 | 272 | 273 | 270 | 273 | 259,000 |
| 2005/05/06 | 275 | 275 | 270 | 271 | 292,000 |
| 2005/05/02 | 265 | 271 | 264 | 271 | 215,000 |
| 2005/04/28 | 261 | 266 | 261 | 265 | 213,000 |
| 2005/04/27 | 260 | 264 | 258 | 263 | 334,000 |
| 2005/04/26 | 261 | 264 | 260 | 261 | 299,000 |
| 2005/04/25 | 258 | 259 | 257 | 257 | 235,000 |
| 2005/04/22 | 260 | 264 | 260 | 261 | 557,000 |
| 2005/04/21 | 253 | 257 | 253 | 255 | 538,000 |
| 2005/04/20 | 261 | 265 | 261 | 261 | 377,000 |
| 2005/04/19 | 256 | 260 | 256 | 260 | 450,000 |
| 2005/04/18 | 265 | 266 | 253 | 255 | 421,000 |
| 2005/04/15 | 270 | 274 | 269 | 272 | 356,000 |
| 2005/04/14 | 269 | 275 | 267 | 275 | 464,000 |
| 2005/04/13 | 270 | 274 | 270 | 274 | 316,000 |
| 2005/04/12 | 277 | 278 | 273 | 273 | 267,000 |
| 2005/04/11 | 280 | 281 | 278 | 278 | 285,000 |
| 2005/04/08 | 283 | 284 | 281 | 284 | 206,000 |
| 2005/04/07 | 283 | 283 | 281 | 283 | 252,000 |
| 2005/04/06 | 284 | 285 | 282 | 283 | 468,000 |
| 2005/04/05 | 282 | 284 | 280 | 282 | 680,000 |
| 2005/04/04 | 282 | 284 | 282 | 282 | 235,000 |
| 2005/04/01 | 281 | 285 | 279 | 285 | 527,000 |
| 2005/03/31 | 281 | 283 | 280 | 281 | 378,000 |
| 2005/03/30 | 282 | 283 | 275 | 277 | 606,000 |
| 2005/03/29 | 290 | 290 | 284 | 285 | 822,000 |
| 2005/03/28 | 280 | 287 | 280 | 287 | 446,000 |
| 2005/03/25 | 291 | 295 | 287 | 290 | 1,072,000 |
| 2005/03/24 | 288 | 293 | 286 | 288 | 1,821,000 |
| 2005/03/23 | 284 | 287 | 282 | 286 | 1,658,000 |
| 2005/03/22 | 278 | 287 | 277 | 284 | 1,842,000 |
| 2005/03/18 | 277 | 277 | 276 | 277 | 226,000 |
| 2005/03/17 | 276 | 278 | 273 | 276 | 477,000 |
| 2005/03/16 | 279 | 279 | 276 | 276 | 307,000 |
| 2005/03/15 | 281 | 283 | 279 | 279 | 593,000 |
| 2005/03/14 | 277 | 281 | 276 | 280 | 725,000 |
| 2005/03/11 | 273 | 277 | 273 | 275 | 1,064,000 |
| 2005/03/10 | 277 | 279 | 275 | 276 | 501,000 |
| 2005/03/09 | 280 | 280 | 276 | 278 | 647,000 |
| 2005/03/08 | 275 | 285 | 275 | 282 | 3,175,000 |
| 2005/03/07 | 270 | 273 | 268 | 273 | 655,000 |
| 2005/03/04 | 270 | 271 | 268 | 268 | 601,000 |
| 2005/03/03 | 270 | 273 | 268 | 271 | 376,000 |
| 2005/03/02 | 274 | 274 | 271 | 271 | 710,000 |
| 2005/03/01 | 267 | 274 | 266 | 271 | 1,429,000 |
| 2005/02/28 | 269 | 269 | 264 | 265 | 726,000 |
| 2005/02/25 | 262 | 269 | 261 | 267 | 698,000 |
| 2005/02/24 | 262 | 263 | 260 | 261 | 233,000 |
| 2005/02/23 | 263 | 263 | 258 | 261 | 419,000 |
| 2005/02/22 | 263 | 265 | 262 | 263 | 441,000 |
| 2005/02/21 | 261 | 263 | 260 | 261 | 327,000 |
| 2005/02/18 | 260 | 262 | 259 | 261 | 227,000 |
| 2005/02/17 | 263 | 264 | 259 | 260 | 463,000 |
| 2005/02/16 | 265 | 266 | 264 | 265 | 424,000 |
| 2005/02/15 | 259 | 266 | 258 | 265 | 820,000 |
| 2005/02/14 | 262 | 263 | 259 | 259 | 301,000 |
| 2005/02/10 | 261 | 262 | 259 | 260 | 358,000 |
| 2005/02/09 | 261 | 262 | 260 | 260 | 387,000 |
| 2005/02/08 | 261 | 262 | 256 | 259 | 762,000 |
| 2005/02/07 | 262 | 263 | 259 | 259 | 365,000 |
| 2005/02/04 | 265 | 265 | 258 | 261 | 697,000 |
| 2005/02/03 | 269 | 271 | 265 | 266 | 1,088,000 |
| 2005/02/02 | 261 | 267 | 261 | 265 | 945,000 |
| 2005/02/01 | 260 | 260 | 257 | 258 | 189,000 |
| 2005/01/31 | 254 | 259 | 254 | 259 | 241,000 |
| 2005/01/28 | 258 | 259 | 253 | 256 | 423,000 |
| 2005/01/27 | 252 | 260 | 252 | 258 | 879,000 |
| 2005/01/26 | 250 | 253 | 250 | 251 | 153,000 |
| 2005/01/25 | 249 | 251 | 248 | 251 | 295,000 |
| 2005/01/24 | 251 | 252 | 250 | 250 | 159,000 |
| 2005/01/21 | 250 | 253 | 250 | 253 | 237,000 |
| 2005/01/20 | 250 | 253 | 249 | 250 | 208,000 |
| 2005/01/19 | 251 | 254 | 249 | 253 | 452,000 |
| 2005/01/18 | 250 | 253 | 248 | 249 | 488,000 |
| 2005/01/17 | 249 | 250 | 249 | 249 | 132,000 |
| 2005/01/14 | 247 | 249 | 246 | 248 | 207,000 |
| 2005/01/13 | 250 | 251 | 248 | 248 | 304,000 |
| 2005/01/12 | 250 | 251 | 248 | 250 | 418,000 |
| 2005/01/11 | 248 | 252 | 246 | 251 | 751,000 |
| 2005/01/07 | 245 | 249 | 243 | 248 | 1,009,000 |
| 2005/01/06 | 243 | 244 | 241 | 242 | 347,000 |
| 2005/01/05 | 237 | 246 | 237 | 243 | 1,080,000 |
| 2005/01/04 | 234 | 237 | 234 | 236 | 308,000 |