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 |
|---|---|---|---|---|---|
| 2008/12/30 | 147 | 150 | 146 | 149 | 122,000 |
| 2008/12/29 | 144 | 145 | 142 | 145 | 143,000 |
| 2008/12/26 | 140 | 142 | 140 | 142 | 93,000 |
| 2008/12/25 | 138 | 140 | 137 | 140 | 78,000 |
| 2008/12/24 | 140 | 142 | 134 | 138 | 267,000 |
| 2008/12/22 | 140 | 142 | 138 | 140 | 140,000 |
| 2008/12/19 | 139 | 140 | 137 | 137 | 200,000 |
| 2008/12/18 | 141 | 143 | 139 | 139 | 223,000 |
| 2008/12/17 | 146 | 146 | 137 | 141 | 216,000 |
| 2008/12/16 | 145 | 146 | 141 | 146 | 175,000 |
| 2008/12/15 | 144 | 146 | 143 | 146 | 205,000 |
| 2008/12/12 | 142 | 143 | 138 | 138 | 479,000 |
| 2008/12/11 | 136 | 141 | 136 | 141 | 273,000 |
| 2008/12/10 | 132 | 140 | 132 | 140 | 194,000 |
| 2008/12/09 | 134 | 136 | 131 | 135 | 231,000 |
| 2008/12/08 | 127 | 134 | 127 | 134 | 162,000 |
| 2008/12/05 | 126 | 130 | 126 | 127 | 285,000 |
| 2008/12/04 | 127 | 129 | 126 | 129 | 248,000 |
| 2008/12/03 | 127 | 128 | 123 | 126 | 453,000 |
| 2008/12/02 | 128 | 130 | 126 | 127 | 261,000 |
| 2008/12/01 | 132 | 134 | 131 | 131 | 141,000 |
| 2008/11/28 | 132 | 135 | 131 | 132 | 268,000 |
| 2008/11/27 | 138 | 138 | 132 | 134 | 154,000 |
| 2008/11/26 | 135 | 135 | 133 | 135 | 98,000 |
| 2008/11/25 | 137 | 138 | 132 | 136 | 334,000 |
| 2008/11/21 | 126 | 136 | 126 | 136 | 287,000 |
| 2008/11/20 | 135 | 136 | 130 | 131 | 150,000 |
| 2008/11/19 | 141 | 142 | 136 | 140 | 169,000 |
| 2008/11/18 | 133 | 142 | 130 | 142 | 200,000 |
| 2008/11/17 | 129 | 138 | 129 | 133 | 168,000 |
| 2008/11/14 | 141 | 142 | 132 | 134 | 287,000 |
| 2008/11/13 | 135 | 139 | 134 | 137 | 192,000 |
| 2008/11/12 | 140 | 141 | 138 | 139 | 181,000 |
| 2008/11/11 | 146 | 146 | 140 | 142 | 278,000 |
| 2008/11/10 | 143 | 148 | 143 | 147 | 300,000 |
| 2008/11/07 | 131 | 152 | 129 | 145 | 594,000 |
| 2008/11/06 | 142 | 143 | 131 | 136 | 445,000 |
| 2008/11/05 | 146 | 152 | 140 | 152 | 782,000 |
| 2008/11/04 | 140 | 144 | 136 | 143 | 238,000 |
| 2008/10/31 | 138 | 145 | 136 | 138 | 387,000 |
| 2008/10/30 | 127 | 140 | 127 | 140 | 373,000 |
| 2008/10/29 | 130 | 135 | 126 | 132 | 499,000 |
| 2008/10/28 | 107 | 125 | 107 | 123 | 553,000 |
| 2008/10/27 | 119 | 122 | 108 | 111 | 651,000 |
| 2008/10/24 | 122 | 124 | 117 | 121 | 615,000 |
| 2008/10/23 | 120 | 125 | 120 | 125 | 307,000 |
| 2008/10/22 | 130 | 132 | 123 | 123 | 417,000 |
| 2008/10/21 | 136 | 137 | 126 | 132 | 635,000 |
| 2008/10/20 | 127 | 129 | 122 | 128 | 445,000 |
| 2008/10/17 | 122 | 126 | 120 | 126 | 656,000 |
| 2008/10/16 | 120 | 123 | 116 | 116 | 780,000 |
| 2008/10/15 | 136 | 136 | 126 | 132 | 373,000 |
| 2008/10/14 | 132 | 139 | 128 | 137 | 876,000 |
| 2008/10/10 | 120 | 125 | 111 | 117 | 821,000 |
| 2008/10/09 | 127 | 132 | 124 | 125 | 486,000 |
| 2008/10/08 | 127 | 132 | 122 | 125 | 585,000 |
| 2008/10/07 | 135 | 138 | 123 | 128 | 1,053,000 |
| 2008/10/06 | 155 | 155 | 141 | 144 | 408,000 |
| 2008/10/03 | 159 | 162 | 157 | 158 | 322,000 |
| 2008/10/02 | 176 | 176 | 161 | 161 | 476,000 |
| 2008/10/01 | 184 | 185 | 163 | 177 | 499,000 |
| 2008/09/30 | 177 | 183 | 175 | 183 | 288,000 |
| 2008/09/29 | 184 | 187 | 180 | 181 | 144,000 |
| 2008/09/26 | 191 | 191 | 181 | 184 | 367,000 |
| 2008/09/25 | 187 | 192 | 185 | 189 | 397,000 |
| 2008/09/24 | 182 | 188 | 180 | 185 | 238,000 |
| 2008/09/22 | 194 | 194 | 185 | 186 | 250,000 |
| 2008/09/19 | 186 | 190 | 183 | 190 | 286,000 |
| 2008/09/18 | 175 | 187 | 175 | 185 | 873,000 |
| 2008/09/17 | 180 | 183 | 177 | 183 | 254,000 |
| 2008/09/16 | 177 | 179 | 174 | 177 | 327,000 |
| 2008/09/12 | 188 | 188 | 181 | 187 | 444,000 |
| 2008/09/11 | 183 | 183 | 178 | 179 | 186,000 |
| 2008/09/10 | 180 | 183 | 178 | 183 | 298,000 |
| 2008/09/09 | 185 | 186 | 181 | 181 | 195,000 |
| 2008/09/08 | 188 | 189 | 185 | 187 | 224,000 |
| 2008/09/05 | 179 | 185 | 177 | 185 | 475,000 |
| 2008/09/04 | 182 | 184 | 180 | 180 | 183,000 |
| 2008/09/03 | 182 | 183 | 181 | 183 | 143,000 |
| 2008/09/02 | 183 | 185 | 180 | 180 | 147,000 |
| 2008/09/01 | 183 | 186 | 182 | 183 | 322,000 |
| 2008/08/29 | 186 | 187 | 183 | 186 | 437,000 |
| 2008/08/28 | 184 | 186 | 181 | 183 | 117,000 |
| 2008/08/27 | 187 | 187 | 183 | 183 | 221,000 |
| 2008/08/26 | 186 | 187 | 185 | 187 | 181,000 |
| 2008/08/25 | 190 | 192 | 188 | 189 | 300,000 |
| 2008/08/22 | 189 | 190 | 187 | 188 | 219,000 |
| 2008/08/21 | 191 | 192 | 188 | 189 | 237,000 |
| 2008/08/20 | 195 | 195 | 191 | 192 | 198,000 |
| 2008/08/19 | 194 | 196 | 193 | 193 | 253,000 |
| 2008/08/18 | 194 | 199 | 193 | 196 | 266,000 |
| 2008/08/15 | 192 | 193 | 190 | 192 | 193,000 |
| 2008/08/14 | 194 | 196 | 192 | 192 | 158,000 |
| 2008/08/13 | 199 | 199 | 194 | 194 | 311,000 |
| 2008/08/12 | 202 | 203 | 200 | 200 | 125,000 |
| 2008/08/11 | 201 | 204 | 201 | 203 | 119,000 |
| 2008/08/08 | 202 | 205 | 202 | 202 | 163,000 |
| 2008/08/07 | 210 | 210 | 203 | 203 | 149,000 |
| 2008/08/06 | 206 | 212 | 206 | 212 | 216,000 |
| 2008/08/05 | 202 | 208 | 202 | 203 | 156,000 |
| 2008/08/04 | 206 | 206 | 193 | 199 | 369,000 |
| 2008/08/01 | 211 | 213 | 205 | 205 | 357,000 |
| 2008/07/31 | 214 | 214 | 212 | 214 | 174,000 |
| 2008/07/30 | 210 | 214 | 210 | 213 | 207,000 |
| 2008/07/29 | 213 | 214 | 209 | 210 | 197,000 |
| 2008/07/28 | 217 | 218 | 212 | 213 | 113,000 |
| 2008/07/25 | 215 | 219 | 213 | 213 | 122,000 |
| 2008/07/24 | 215 | 220 | 215 | 220 | 316,000 |
| 2008/07/23 | 212 | 217 | 212 | 215 | 156,000 |
| 2008/07/22 | 211 | 213 | 209 | 213 | 117,000 |
| 2008/07/18 | 210 | 211 | 207 | 207 | 71,000 |
| 2008/07/17 | 209 | 209 | 206 | 209 | 90,000 |
| 2008/07/16 | 207 | 209 | 203 | 204 | 158,000 |
| 2008/07/15 | 215 | 215 | 205 | 208 | 383,000 |
| 2008/07/14 | 208 | 215 | 208 | 210 | 152,000 |
| 2008/07/11 | 214 | 214 | 211 | 212 | 227,000 |
| 2008/07/10 | 214 | 217 | 212 | 214 | 178,000 |
| 2008/07/09 | 220 | 221 | 216 | 218 | 230,000 |
| 2008/07/08 | 220 | 225 | 216 | 216 | 273,000 |
| 2008/07/07 | 215 | 222 | 214 | 222 | 220,000 |
| 2008/07/04 | 215 | 217 | 211 | 212 | 222,000 |
| 2008/07/03 | 209 | 214 | 208 | 213 | 219,000 |
| 2008/07/02 | 218 | 218 | 211 | 212 | 212,000 |
| 2008/07/01 | 217 | 221 | 215 | 218 | 250,000 |
| 2008/06/30 | 216 | 220 | 216 | 218 | 202,000 |
| 2008/06/27 | 215 | 217 | 213 | 214 | 185,000 |
| 2008/06/26 | 220 | 221 | 215 | 219 | 185,000 |
| 2008/06/25 | 218 | 218 | 211 | 217 | 235,000 |
| 2008/06/24 | 219 | 221 | 217 | 220 | 144,000 |
| 2008/06/23 | 215 | 219 | 212 | 217 | 241,000 |
| 2008/06/20 | 222 | 222 | 216 | 216 | 179,000 |
| 2008/06/19 | 222 | 223 | 216 | 218 | 289,000 |
| 2008/06/18 | 223 | 224 | 220 | 222 | 227,000 |
| 2008/06/17 | 224 | 226 | 222 | 223 | 130,000 |
| 2008/06/16 | 225 | 226 | 221 | 224 | 142,000 |
| 2008/06/13 | 223 | 224 | 221 | 222 | 443,000 |
| 2008/06/12 | 223 | 228 | 222 | 228 | 339,000 |
| 2008/06/11 | 225 | 227 | 223 | 226 | 224,000 |
| 2008/06/10 | 229 | 232 | 225 | 226 | 186,000 |
| 2008/06/09 | 231 | 232 | 226 | 226 | 282,000 |
| 2008/06/06 | 235 | 235 | 231 | 233 | 436,000 |
| 2008/06/05 | 226 | 233 | 225 | 232 | 399,000 |
| 2008/06/04 | 222 | 227 | 221 | 225 | 341,000 |
| 2008/06/03 | 229 | 229 | 224 | 225 | 279,000 |
| 2008/06/02 | 230 | 232 | 228 | 230 | 241,000 |
| 2008/05/30 | 231 | 232 | 230 | 230 | 204,000 |
| 2008/05/29 | 230 | 232 | 229 | 231 | 146,000 |
| 2008/05/28 | 232 | 233 | 229 | 229 | 177,000 |
| 2008/05/27 | 228 | 235 | 228 | 234 | 138,000 |
| 2008/05/26 | 230 | 232 | 215 | 228 | 603,000 |
| 2008/05/23 | 233 | 239 | 233 | 237 | 216,000 |
| 2008/05/22 | 227 | 238 | 227 | 238 | 273,000 |
| 2008/05/21 | 241 | 243 | 235 | 237 | 214,000 |
| 2008/05/20 | 244 | 247 | 244 | 245 | 269,000 |
| 2008/05/19 | 247 | 247 | 245 | 246 | 565,000 |
| 2008/05/16 | 244 | 248 | 242 | 246 | 759,000 |
| 2008/05/15 | 230 | 241 | 229 | 238 | 1,018,000 |
| 2008/05/14 | 225 | 226 | 222 | 226 | 674,000 |
| 2008/05/13 | 219 | 224 | 218 | 222 | 342,000 |
| 2008/05/12 | 215 | 219 | 215 | 219 | 322,000 |
| 2008/05/09 | 225 | 225 | 221 | 223 | 425,000 |
| 2008/05/08 | 225 | 225 | 222 | 223 | 270,000 |
| 2008/05/07 | 224 | 225 | 222 | 223 | 322,000 |
| 2008/05/02 | 222 | 223 | 220 | 222 | 195,000 |
| 2008/05/01 | 221 | 222 | 219 | 219 | 245,000 |
| 2008/04/30 | 224 | 225 | 223 | 223 | 232,000 |
| 2008/04/28 | 227 | 232 | 225 | 226 | 387,000 |
| 2008/04/25 | 220 | 225 | 220 | 224 | 224,000 |
| 2008/04/24 | 221 | 226 | 219 | 219 | 278,000 |
| 2008/04/23 | 221 | 224 | 220 | 222 | 215,000 |
| 2008/04/22 | 221 | 224 | 218 | 223 | 550,000 |
| 2008/04/21 | 222 | 222 | 220 | 222 | 211,000 |
| 2008/04/18 | 220 | 221 | 217 | 220 | 179,000 |
| 2008/04/17 | 220 | 221 | 217 | 220 | 199,000 |
| 2008/04/16 | 215 | 218 | 213 | 218 | 189,000 |
| 2008/04/15 | 214 | 216 | 213 | 215 | 133,000 |
| 2008/04/14 | 215 | 217 | 212 | 213 | 129,000 |
| 2008/04/11 | 215 | 220 | 215 | 220 | 205,000 |
| 2008/04/10 | 218 | 219 | 213 | 215 | 170,000 |
| 2008/04/09 | 223 | 223 | 215 | 218 | 238,000 |
| 2008/04/08 | 222 | 224 | 220 | 220 | 220,000 |
| 2008/04/07 | 220 | 224 | 219 | 223 | 217,000 |
| 2008/04/04 | 221 | 223 | 218 | 218 | 395,000 |
| 2008/04/03 | 223 | 224 | 220 | 224 | 228,000 |
| 2008/04/02 | 223 | 225 | 219 | 224 | 285,000 |
| 2008/04/01 | 219 | 221 | 215 | 218 | 348,000 |
| 2008/03/31 | 221 | 224 | 213 | 224 | 336,000 |
| 2008/03/28 | 212 | 220 | 212 | 220 | 360,000 |
| 2008/03/27 | 210 | 216 | 210 | 214 | 255,000 |
| 2008/03/26 | 209 | 216 | 209 | 214 | 195,000 |
| 2008/03/25 | 222 | 222 | 217 | 221 | 474,000 |
| 2008/03/24 | 216 | 220 | 215 | 217 | 407,000 |
| 2008/03/21 | 205 | 214 | 205 | 214 | 428,000 |
| 2008/03/19 | 207 | 211 | 205 | 208 | 329,000 |
| 2008/03/18 | 202 | 206 | 202 | 204 | 336,000 |
| 2008/03/17 | 202 | 203 | 197 | 202 | 685,000 |
| 2008/03/14 | 202 | 208 | 202 | 204 | 932,000 |
| 2008/03/13 | 210 | 213 | 207 | 207 | 264,000 |
| 2008/03/12 | 213 | 216 | 210 | 214 | 307,000 |
| 2008/03/11 | 207 | 208 | 204 | 207 | 337,000 |
| 2008/03/10 | 212 | 216 | 207 | 208 | 355,000 |
| 2008/03/07 | 214 | 216 | 212 | 212 | 266,000 |
| 2008/03/06 | 213 | 219 | 212 | 219 | 411,000 |
| 2008/03/05 | 211 | 214 | 211 | 212 | 282,000 |
| 2008/03/04 | 215 | 215 | 210 | 211 | 360,000 |
| 2008/03/03 | 216 | 217 | 213 | 215 | 403,000 |
| 2008/02/29 | 223 | 226 | 221 | 223 | 795,000 |
| 2008/02/28 | 220 | 224 | 218 | 223 | 730,000 |
| 2008/02/27 | 219 | 221 | 217 | 219 | 573,000 |
| 2008/02/26 | 223 | 224 | 215 | 215 | 369,000 |
| 2008/02/25 | 213 | 220 | 213 | 220 | 560,000 |
| 2008/02/22 | 213 | 214 | 212 | 213 | 530,000 |
| 2008/02/21 | 218 | 220 | 213 | 215 | 808,000 |
| 2008/02/20 | 227 | 227 | 216 | 216 | 515,000 |
| 2008/02/19 | 228 | 229 | 223 | 227 | 514,000 |
| 2008/02/18 | 223 | 229 | 223 | 225 | 369,000 |
| 2008/02/15 | 227 | 227 | 220 | 225 | 385,000 |
| 2008/02/14 | 224 | 228 | 222 | 227 | 344,000 |
| 2008/02/13 | 225 | 230 | 218 | 219 | 329,000 |
| 2008/02/12 | 222 | 223 | 216 | 222 | 255,000 |
| 2008/02/08 | 227 | 230 | 221 | 225 | 243,000 |
| 2008/02/07 | 226 | 230 | 223 | 225 | 468,000 |
| 2008/02/06 | 234 | 235 | 226 | 226 | 427,000 |
| 2008/02/05 | 244 | 245 | 243 | 244 | 282,000 |
| 2008/02/04 | 243 | 246 | 242 | 243 | 182,000 |
| 2008/02/01 | 242 | 245 | 239 | 239 | 335,000 |
| 2008/01/31 | 230 | 241 | 225 | 241 | 565,000 |
| 2008/01/30 | 230 | 241 | 225 | 228 | 876,000 |
| 2008/01/29 | 220 | 226 | 220 | 226 | 521,000 |
| 2008/01/28 | 224 | 226 | 212 | 212 | 715,000 |
| 2008/01/25 | 218 | 225 | 218 | 225 | 378,000 |
| 2008/01/24 | 207 | 218 | 207 | 213 | 572,000 |
| 2008/01/23 | 204 | 209 | 198 | 204 | 664,000 |
| 2008/01/22 | 209 | 212 | 202 | 202 | 581,000 |
| 2008/01/21 | 220 | 222 | 211 | 211 | 473,000 |
| 2008/01/18 | 212 | 223 | 207 | 223 | 553,000 |
| 2008/01/17 | 218 | 218 | 205 | 213 | 685,000 |
| 2008/01/16 | 205 | 216 | 203 | 208 | 1,036,000 |
| 2008/01/15 | 239 | 239 | 219 | 220 | 585,000 |
| 2008/01/11 | 238 | 239 | 232 | 234 | 425,000 |
| 2008/01/10 | 243 | 248 | 237 | 238 | 666,000 |
| 2008/01/09 | 236 | 244 | 235 | 242 | 407,000 |
| 2008/01/08 | 236 | 241 | 236 | 239 | 302,000 |
| 2008/01/07 | 240 | 243 | 236 | 239 | 276,000 |
| 2008/01/04 | 245 | 246 | 239 | 243 | 413,000 |