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 |
|---|---|---|---|---|---|
| 2009/12/30 | 145 | 146 | 141 | 142 | 398,000 |
| 2009/12/29 | 147 | 148 | 144 | 145 | 306,000 |
| 2009/12/28 | 142 | 145 | 142 | 144 | 395,000 |
| 2009/12/25 | 141 | 141 | 140 | 140 | 235,000 |
| 2009/12/24 | 141 | 142 | 140 | 141 | 463,000 |
| 2009/12/22 | 141 | 142 | 139 | 140 | 616,000 |
| 2009/12/21 | 144 | 145 | 139 | 140 | 226,000 |
| 2009/12/18 | 140 | 143 | 140 | 143 | 300,000 |
| 2009/12/17 | 142 | 143 | 140 | 141 | 202,000 |
| 2009/12/16 | 139 | 142 | 139 | 141 | 283,000 |
| 2009/12/15 | 138 | 140 | 137 | 138 | 316,000 |
| 2009/12/14 | 139 | 141 | 137 | 138 | 280,000 |
| 2009/12/11 | 138 | 140 | 137 | 139 | 407,000 |
| 2009/12/10 | 141 | 142 | 136 | 137 | 282,000 |
| 2009/12/09 | 141 | 142 | 140 | 140 | 338,000 |
| 2009/12/08 | 143 | 145 | 142 | 142 | 304,000 |
| 2009/12/07 | 145 | 146 | 144 | 144 | 218,000 |
| 2009/12/04 | 141 | 145 | 141 | 143 | 210,000 |
| 2009/12/03 | 140 | 144 | 140 | 143 | 357,000 |
| 2009/12/02 | 138 | 141 | 138 | 139 | 261,000 |
| 2009/12/01 | 134 | 140 | 134 | 140 | 346,000 |
| 2009/11/30 | 134 | 137 | 133 | 133 | 433,000 |
| 2009/11/27 | 132 | 133 | 130 | 132 | 234,000 |
| 2009/11/26 | 136 | 136 | 132 | 133 | 508,000 |
| 2009/11/25 | 136 | 138 | 134 | 136 | 420,000 |
| 2009/11/24 | 138 | 141 | 135 | 137 | 283,000 |
| 2009/11/20 | 133 | 139 | 133 | 139 | 247,000 |
| 2009/11/19 | 135 | 136 | 134 | 136 | 155,000 |
| 2009/11/18 | 134 | 137 | 133 | 137 | 551,000 |
| 2009/11/17 | 141 | 141 | 133 | 134 | 652,000 |
| 2009/11/16 | 146 | 146 | 140 | 142 | 514,000 |
| 2009/11/13 | 146 | 151 | 145 | 148 | 382,000 |
| 2009/11/12 | 153 | 155 | 146 | 146 | 1,099,000 |
| 2009/11/11 | 156 | 158 | 154 | 154 | 200,000 |
| 2009/11/10 | 155 | 156 | 154 | 156 | 277,000 |
| 2009/11/09 | 157 | 157 | 153 | 153 | 256,000 |
| 2009/11/06 | 158 | 159 | 153 | 155 | 444,000 |
| 2009/11/05 | 161 | 161 | 155 | 155 | 242,000 |
| 2009/11/04 | 157 | 161 | 156 | 161 | 422,000 |
| 2009/11/02 | 153 | 157 | 152 | 156 | 411,000 |
| 2009/10/30 | 159 | 160 | 157 | 157 | 375,000 |
| 2009/10/29 | 159 | 163 | 157 | 158 | 474,000 |
| 2009/10/28 | 163 | 165 | 161 | 163 | 419,000 |
| 2009/10/27 | 171 | 171 | 165 | 166 | 416,000 |
| 2009/10/26 | 168 | 171 | 167 | 171 | 482,000 |
| 2009/10/23 | 167 | 168 | 166 | 166 | 348,000 |
| 2009/10/22 | 167 | 172 | 167 | 169 | 943,000 |
| 2009/10/21 | 163 | 169 | 163 | 168 | 849,000 |
| 2009/10/20 | 170 | 171 | 162 | 165 | 1,706,000 |
| 2009/10/19 | 167 | 168 | 163 | 165 | 730,000 |
| 2009/10/16 | 167 | 170 | 163 | 168 | 587,000 |
| 2009/10/15 | 165 | 169 | 165 | 167 | 333,000 |
| 2009/10/14 | 166 | 167 | 163 | 164 | 483,000 |
| 2009/10/13 | 172 | 172 | 166 | 168 | 508,000 |
| 2009/10/09 | 172 | 173 | 168 | 170 | 728,000 |
| 2009/10/08 | 173 | 174 | 168 | 172 | 396,000 |
| 2009/10/07 | 172 | 176 | 171 | 175 | 454,000 |
| 2009/10/06 | 172 | 175 | 170 | 171 | 405,000 |
| 2009/10/05 | 175 | 178 | 172 | 174 | 413,000 |
| 2009/10/02 | 176 | 178 | 175 | 177 | 361,000 |
| 2009/10/01 | 182 | 183 | 179 | 182 | 710,000 |
| 2009/09/30 | 182 | 187 | 175 | 187 | 518,000 |
| 2009/09/29 | 188 | 189 | 186 | 186 | 506,000 |
| 2009/09/28 | 184 | 186 | 183 | 186 | 531,000 |
| 2009/09/25 | 187 | 191 | 182 | 183 | 927,000 |
| 2009/09/24 | 181 | 186 | 180 | 182 | 740,000 |
| 2009/09/18 | 184 | 185 | 179 | 180 | 686,000 |
| 2009/09/17 | 180 | 205 | 179 | 186 | 1,323,000 |
| 2009/09/16 | 183 | 184 | 176 | 177 | 668,000 |
| 2009/09/15 | 183 | 183 | 177 | 179 | 417,000 |
| 2009/09/14 | 186 | 187 | 180 | 182 | 492,000 |
| 2009/09/11 | 191 | 191 | 182 | 185 | 658,000 |
| 2009/09/10 | 187 | 191 | 186 | 189 | 671,000 |
| 2009/09/09 | 192 | 192 | 186 | 187 | 495,000 |
| 2009/09/08 | 192 | 194 | 186 | 191 | 644,000 |
| 2009/09/07 | 194 | 198 | 192 | 192 | 325,000 |
| 2009/09/04 | 197 | 200 | 193 | 194 | 435,000 |
| 2009/09/03 | 203 | 204 | 196 | 197 | 584,000 |
| 2009/09/02 | 208 | 209 | 204 | 204 | 458,000 |
| 2009/09/01 | 203 | 212 | 203 | 211 | 662,000 |
| 2009/08/31 | 210 | 214 | 205 | 205 | 488,000 |
| 2009/08/28 | 214 | 214 | 208 | 208 | 293,000 |
| 2009/08/27 | 215 | 216 | 208 | 211 | 594,000 |
| 2009/08/26 | 212 | 215 | 211 | 214 | 400,000 |
| 2009/08/25 | 212 | 213 | 211 | 211 | 479,000 |
| 2009/08/24 | 211 | 215 | 211 | 215 | 698,000 |
| 2009/08/21 | 216 | 216 | 208 | 212 | 1,273,000 |
| 2009/08/20 | 225 | 228 | 213 | 218 | 2,934,000 |
| 2009/08/19 | 210 | 229 | 209 | 220 | 4,891,000 |
| 2009/08/18 | 204 | 205 | 203 | 205 | 367,000 |
| 2009/08/17 | 213 | 215 | 202 | 206 | 1,754,000 |
| 2009/08/14 | 201 | 204 | 200 | 203 | 318,000 |
| 2009/08/13 | 199 | 201 | 194 | 200 | 468,000 |
| 2009/08/12 | 197 | 198 | 195 | 195 | 270,000 |
| 2009/08/11 | 199 | 200 | 197 | 199 | 107,000 |
| 2009/08/10 | 200 | 201 | 196 | 199 | 272,000 |
| 2009/08/07 | 195 | 198 | 193 | 198 | 185,000 |
| 2009/08/06 | 195 | 199 | 195 | 197 | 160,000 |
| 2009/08/05 | 200 | 200 | 197 | 198 | 137,000 |
| 2009/08/04 | 200 | 201 | 197 | 199 | 233,000 |
| 2009/08/03 | 198 | 204 | 196 | 200 | 351,000 |
| 2009/07/31 | 199 | 199 | 194 | 196 | 167,000 |
| 2009/07/30 | 201 | 201 | 194 | 197 | 301,000 |
| 2009/07/29 | 200 | 205 | 198 | 200 | 502,000 |
| 2009/07/28 | 196 | 200 | 196 | 198 | 296,000 |
| 2009/07/27 | 195 | 201 | 192 | 196 | 459,000 |
| 2009/07/24 | 190 | 191 | 185 | 191 | 258,000 |
| 2009/07/23 | 187 | 191 | 186 | 186 | 360,000 |
| 2009/07/22 | 192 | 192 | 187 | 189 | 296,000 |
| 2009/07/21 | 190 | 192 | 185 | 189 | 413,000 |
| 2009/07/17 | 189 | 189 | 180 | 187 | 356,000 |
| 2009/07/16 | 188 | 191 | 182 | 182 | 194,000 |
| 2009/07/15 | 184 | 187 | 183 | 183 | 342,000 |
| 2009/07/14 | 180 | 183 | 179 | 181 | 385,000 |
| 2009/07/13 | 183 | 186 | 175 | 175 | 597,000 |
| 2009/07/10 | 185 | 190 | 181 | 188 | 504,000 |
| 2009/07/09 | 183 | 187 | 182 | 182 | 345,000 |
| 2009/07/08 | 185 | 191 | 184 | 188 | 598,000 |
| 2009/07/07 | 194 | 196 | 187 | 187 | 527,000 |
| 2009/07/06 | 197 | 198 | 191 | 195 | 670,000 |
| 2009/07/03 | 197 | 200 | 197 | 199 | 327,000 |
| 2009/07/02 | 201 | 204 | 199 | 199 | 696,000 |
| 2009/07/01 | 198 | 204 | 197 | 201 | 617,000 |
| 2009/06/30 | 202 | 210 | 197 | 200 | 2,371,000 |
| 2009/06/29 | 204 | 207 | 194 | 198 | 1,731,000 |
| 2009/06/26 | 199 | 208 | 198 | 206 | 3,077,000 |
| 2009/06/25 | 190 | 198 | 190 | 194 | 1,019,000 |
| 2009/06/24 | 190 | 191 | 187 | 188 | 670,000 |
| 2009/06/23 | 190 | 193 | 186 | 186 | 976,000 |
| 2009/06/22 | 194 | 197 | 192 | 195 | 1,008,000 |
| 2009/06/19 | 194 | 198 | 190 | 196 | 2,205,000 |
| 2009/06/18 | 184 | 190 | 181 | 188 | 1,558,000 |
| 2009/06/17 | 177 | 184 | 176 | 183 | 718,000 |
| 2009/06/16 | 184 | 184 | 177 | 177 | 987,000 |
| 2009/06/15 | 187 | 187 | 182 | 184 | 1,001,000 |
| 2009/06/12 | 184 | 185 | 181 | 184 | 1,494,000 |
| 2009/06/11 | 178 | 181 | 175 | 181 | 1,221,000 |
| 2009/06/10 | 174 | 181 | 174 | 176 | 2,513,000 |
| 2009/06/09 | 170 | 175 | 170 | 173 | 1,467,000 |
| 2009/06/08 | 171 | 172 | 169 | 170 | 870,000 |
| 2009/06/05 | 170 | 170 | 168 | 170 | 899,000 |
| 2009/06/04 | 163 | 168 | 162 | 166 | 1,353,000 |
| 2009/06/03 | 161 | 166 | 159 | 165 | 1,883,000 |
| 2009/06/02 | 161 | 162 | 159 | 160 | 1,120,000 |
| 2009/06/01 | 159 | 162 | 158 | 160 | 1,064,000 |
| 2009/05/29 | 161 | 161 | 157 | 158 | 880,000 |
| 2009/05/28 | 158 | 163 | 158 | 160 | 1,747,000 |
| 2009/05/27 | 159 | 159 | 156 | 158 | 1,594,000 |
| 2009/05/26 | 156 | 158 | 155 | 156 | 1,374,000 |
| 2009/05/25 | 156 | 157 | 154 | 156 | 4,271,000 |
| 2009/05/22 | 161 | 162 | 159 | 161 | 2,120,000 |
| 2009/05/21 | 165 | 166 | 160 | 160 | 5,367,000 |
| 2009/05/20 | 161 | 167 | 158 | 162 | 6,549,000 |
| 2009/05/19 | 162 | 163 | 157 | 161 | 15,592,000 |
| 2009/05/18 | 172 | 189 | 167 | 177 | 43,388,000 |
| 2009/05/15 | 147 | 149 | 145 | 147 | 1,213,000 |
| 2009/05/14 | 148 | 150 | 147 | 147 | 953,000 |
| 2009/05/13 | 149 | 152 | 149 | 150 | 916,000 |
| 2009/05/12 | 147 | 154 | 147 | 150 | 2,315,000 |
| 2009/05/11 | 153 | 157 | 147 | 149 | 4,043,000 |
| 2009/05/08 | 151 | 154 | 148 | 148 | 3,271,000 |
| 2009/05/07 | 150 | 153 | 146 | 151 | 6,335,000 |
| 2009/05/01 | 172 | 173 | 148 | 154 | 29,987,000 |
| 2009/04/30 | 153 | 193 | 152 | 192 | 36,610,000 |
| 2009/04/28 | 153 | 153 | 143 | 143 | 3,097,000 |
| 2009/04/27 | 139 | 159 | 139 | 149 | 8,090,000 |
| 2009/04/24 | 135 | 136 | 134 | 134 | 120,000 |
| 2009/04/23 | 135 | 136 | 133 | 135 | 274,000 |
| 2009/04/22 | 135 | 136 | 133 | 135 | 233,000 |
| 2009/04/21 | 136 | 136 | 133 | 134 | 182,000 |
| 2009/04/20 | 140 | 140 | 135 | 137 | 291,000 |
| 2009/04/17 | 139 | 140 | 139 | 139 | 280,000 |
| 2009/04/16 | 138 | 140 | 137 | 137 | 230,000 |
| 2009/04/15 | 139 | 140 | 136 | 137 | 337,000 |
| 2009/04/14 | 144 | 144 | 137 | 141 | 907,000 |
| 2009/04/13 | 136 | 140 | 135 | 140 | 372,000 |
| 2009/04/10 | 136 | 137 | 133 | 134 | 170,000 |
| 2009/04/09 | 133 | 136 | 133 | 136 | 337,000 |
| 2009/04/08 | 136 | 136 | 131 | 131 | 192,000 |
| 2009/04/07 | 135 | 137 | 132 | 133 | 229,000 |
| 2009/04/06 | 135 | 140 | 134 | 136 | 218,000 |
| 2009/04/03 | 141 | 141 | 135 | 136 | 294,000 |
| 2009/04/02 | 137 | 142 | 136 | 141 | 254,000 |
| 2009/04/01 | 132 | 135 | 132 | 135 | 288,000 |
| 2009/03/31 | 136 | 138 | 133 | 135 | 126,000 |
| 2009/03/30 | 142 | 143 | 136 | 136 | 186,000 |
| 2009/03/27 | 145 | 145 | 141 | 142 | 239,000 |
| 2009/03/26 | 142 | 144 | 138 | 144 | 273,000 |
| 2009/03/25 | 140 | 147 | 139 | 147 | 439,000 |
| 2009/03/24 | 141 | 141 | 138 | 140 | 575,000 |
| 2009/03/23 | 137 | 140 | 136 | 140 | 271,000 |
| 2009/03/19 | 138 | 138 | 135 | 135 | 156,000 |
| 2009/03/18 | 138 | 140 | 136 | 136 | 611,000 |
| 2009/03/17 | 139 | 139 | 135 | 136 | 156,000 |
| 2009/03/16 | 139 | 140 | 135 | 138 | 310,000 |
| 2009/03/13 | 133 | 136 | 133 | 134 | 400,000 |
| 2009/03/12 | 136 | 137 | 133 | 136 | 183,000 |
| 2009/03/11 | 139 | 140 | 137 | 137 | 178,000 |
| 2009/03/10 | 130 | 138 | 130 | 138 | 189,000 |
| 2009/03/09 | 136 | 136 | 132 | 132 | 100,000 |
| 2009/03/06 | 137 | 139 | 133 | 134 | 243,000 |
| 2009/03/05 | 134 | 138 | 134 | 137 | 338,000 |
| 2009/03/04 | 128 | 133 | 127 | 133 | 325,000 |
| 2009/03/03 | 128 | 130 | 127 | 128 | 172,000 |
| 2009/03/02 | 131 | 133 | 129 | 133 | 220,000 |
| 2009/02/27 | 130 | 133 | 130 | 133 | 149,000 |
| 2009/02/26 | 131 | 132 | 128 | 130 | 326,000 |
| 2009/02/25 | 134 | 135 | 129 | 132 | 255,000 |
| 2009/02/24 | 132 | 133 | 130 | 132 | 193,000 |
| 2009/02/23 | 130 | 132 | 130 | 132 | 206,000 |
| 2009/02/20 | 136 | 139 | 135 | 135 | 280,000 |
| 2009/02/19 | 139 | 139 | 138 | 139 | 251,000 |
| 2009/02/18 | 136 | 141 | 136 | 138 | 225,000 |
| 2009/02/17 | 140 | 141 | 137 | 138 | 196,000 |
| 2009/02/16 | 140 | 144 | 135 | 144 | 309,000 |
| 2009/02/13 | 136 | 138 | 133 | 135 | 370,000 |
| 2009/02/12 | 138 | 138 | 132 | 133 | 198,000 |
| 2009/02/10 | 142 | 142 | 137 | 137 | 139,000 |
| 2009/02/09 | 143 | 148 | 138 | 138 | 202,000 |
| 2009/02/06 | 147 | 149 | 146 | 148 | 174,000 |
| 2009/02/05 | 149 | 150 | 145 | 148 | 230,000 |
| 2009/02/04 | 144 | 150 | 142 | 149 | 421,000 |
| 2009/02/03 | 146 | 150 | 145 | 146 | 338,000 |
| 2009/02/02 | 143 | 146 | 141 | 146 | 135,000 |
| 2009/01/30 | 142 | 145 | 142 | 144 | 231,000 |
| 2009/01/29 | 145 | 148 | 142 | 146 | 315,000 |
| 2009/01/28 | 146 | 147 | 142 | 145 | 232,000 |
| 2009/01/27 | 143 | 147 | 141 | 146 | 371,000 |
| 2009/01/26 | 144 | 147 | 138 | 138 | 337,000 |
| 2009/01/23 | 142 | 144 | 141 | 142 | 200,000 |
| 2009/01/22 | 143 | 144 | 141 | 144 | 87,000 |
| 2009/01/21 | 137 | 143 | 136 | 139 | 182,000 |
| 2009/01/20 | 144 | 145 | 140 | 142 | 287,000 |
| 2009/01/19 | 147 | 147 | 144 | 146 | 291,000 |
| 2009/01/16 | 153 | 155 | 144 | 146 | 1,472,000 |
| 2009/01/15 | 143 | 150 | 141 | 148 | 807,000 |
| 2009/01/14 | 140 | 153 | 140 | 148 | 1,281,000 |
| 2009/01/13 | 138 | 140 | 132 | 138 | 351,000 |
| 2009/01/09 | 138 | 140 | 137 | 137 | 369,000 |
| 2009/01/08 | 141 | 143 | 137 | 138 | 358,000 |
| 2009/01/07 | 150 | 151 | 145 | 145 | 374,000 |
| 2009/01/06 | 150 | 156 | 146 | 148 | 338,000 |
| 2009/01/05 | 151 | 157 | 147 | 148 | 188,000 |