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 |
---|---|---|---|---|---|
2010/12/30 | 148 | 148 | 146 | 147 | 201,000 |
2010/12/29 | 146 | 150 | 146 | 148 | 269,000 |
2010/12/28 | 144 | 148 | 144 | 148 | 370,000 |
2010/12/27 | 144 | 145 | 143 | 144 | 315,000 |
2010/12/24 | 146 | 146 | 144 | 144 | 430,000 |
2010/12/22 | 149 | 150 | 147 | 147 | 340,000 |
2010/12/21 | 149 | 151 | 149 | 149 | 288,000 |
2010/12/20 | 151 | 151 | 148 | 149 | 281,000 |
2010/12/17 | 150 | 151 | 149 | 151 | 350,000 |
2010/12/16 | 150 | 151 | 150 | 150 | 321,000 |
2010/12/15 | 151 | 151 | 150 | 151 | 318,000 |
2010/12/14 | 148 | 151 | 148 | 150 | 447,000 |
2010/12/13 | 147 | 148 | 146 | 148 | 288,000 |
2010/12/10 | 149 | 149 | 148 | 148 | 578,000 |
2010/12/09 | 149 | 149 | 147 | 148 | 289,000 |
2010/12/08 | 147 | 148 | 146 | 148 | 466,000 |
2010/12/07 | 145 | 146 | 144 | 146 | 456,000 |
2010/12/06 | 144 | 146 | 144 | 144 | 355,000 |
2010/12/03 | 145 | 146 | 144 | 145 | 200,000 |
2010/12/02 | 146 | 147 | 144 | 144 | 295,000 |
2010/12/01 | 143 | 145 | 143 | 144 | 224,000 |
2010/11/30 | 146 | 147 | 144 | 144 | 471,000 |
2010/11/29 | 144 | 146 | 144 | 145 | 779,000 |
2010/11/26 | 143 | 146 | 142 | 145 | 437,000 |
2010/11/25 | 141 | 144 | 140 | 142 | 423,000 |
2010/11/24 | 140 | 142 | 139 | 139 | 529,000 |
2010/11/22 | 142 | 143 | 141 | 142 | 371,000 |
2010/11/19 | 144 | 144 | 141 | 141 | 503,000 |
2010/11/18 | 140 | 143 | 139 | 143 | 557,000 |
2010/11/17 | 137 | 139 | 137 | 138 | 297,000 |
2010/11/16 | 139 | 139 | 136 | 138 | 470,000 |
2010/11/15 | 135 | 139 | 135 | 138 | 412,000 |
2010/11/12 | 134 | 136 | 134 | 135 | 241,000 |
2010/11/11 | 136 | 137 | 134 | 135 | 449,000 |
2010/11/10 | 135 | 138 | 134 | 137 | 710,000 |
2010/11/09 | 129 | 140 | 128 | 134 | 1,677,000 |
2010/11/08 | 129 | 130 | 128 | 128 | 474,000 |
2010/11/05 | 128 | 128 | 127 | 128 | 333,000 |
2010/11/04 | 124 | 127 | 124 | 127 | 357,000 |
2010/11/02 | 124 | 125 | 123 | 123 | 328,000 |
2010/11/01 | 124 | 125 | 124 | 124 | 211,000 |
2010/10/29 | 125 | 126 | 124 | 124 | 549,000 |
2010/10/28 | 127 | 127 | 125 | 125 | 575,000 |
2010/10/27 | 128 | 128 | 127 | 127 | 292,000 |
2010/10/26 | 127 | 130 | 127 | 128 | 374,000 |
2010/10/25 | 128 | 128 | 127 | 127 | 329,000 |
2010/10/22 | 127 | 128 | 126 | 127 | 389,000 |
2010/10/21 | 128 | 129 | 127 | 127 | 338,000 |
2010/10/20 | 128 | 128 | 127 | 127 | 169,000 |
2010/10/19 | 128 | 129 | 128 | 129 | 198,000 |
2010/10/18 | 128 | 129 | 127 | 128 | 274,000 |
2010/10/15 | 130 | 131 | 128 | 128 | 331,000 |
2010/10/14 | 130 | 131 | 130 | 131 | 400,000 |
2010/10/13 | 131 | 131 | 130 | 130 | 331,000 |
2010/10/12 | 132 | 132 | 130 | 130 | 279,000 |
2010/10/08 | 132 | 133 | 131 | 131 | 400,000 |
2010/10/07 | 131 | 133 | 131 | 132 | 409,000 |
2010/10/06 | 131 | 131 | 130 | 131 | 548,000 |
2010/10/05 | 131 | 132 | 130 | 131 | 858,000 |
2010/10/04 | 132 | 132 | 130 | 130 | 182,000 |
2010/10/01 | 133 | 134 | 131 | 131 | 424,000 |
2010/09/30 | 134 | 134 | 132 | 132 | 154,000 |
2010/09/29 | 133 | 135 | 132 | 134 | 277,000 |
2010/09/28 | 134 | 134 | 131 | 133 | 274,000 |
2010/09/27 | 133 | 134 | 132 | 134 | 200,000 |
2010/09/24 | 131 | 133 | 131 | 131 | 162,000 |
2010/09/22 | 131 | 133 | 131 | 132 | 225,000 |
2010/09/21 | 133 | 134 | 131 | 132 | 355,000 |
2010/09/17 | 130 | 133 | 130 | 133 | 348,000 |
2010/09/16 | 132 | 132 | 129 | 130 | 285,000 |
2010/09/15 | 130 | 133 | 128 | 131 | 464,000 |
2010/09/14 | 133 | 133 | 130 | 131 | 417,000 |
2010/09/13 | 134 | 134 | 132 | 133 | 242,000 |
2010/09/10 | 133 | 135 | 133 | 133 | 689,000 |
2010/09/09 | 137 | 137 | 134 | 135 | 134,000 |
2010/09/08 | 134 | 136 | 133 | 136 | 283,000 |
2010/09/07 | 134 | 135 | 134 | 134 | 173,000 |
2010/09/06 | 135 | 136 | 133 | 135 | 309,000 |
2010/09/03 | 131 | 133 | 131 | 132 | 201,000 |
2010/09/02 | 133 | 133 | 131 | 131 | 241,000 |
2010/09/01 | 132 | 132 | 131 | 132 | 302,000 |
2010/08/31 | 133 | 134 | 131 | 132 | 170,000 |
2010/08/30 | 136 | 137 | 134 | 136 | 395,000 |
2010/08/27 | 132 | 136 | 132 | 135 | 275,000 |
2010/08/26 | 132 | 133 | 131 | 132 | 286,000 |
2010/08/25 | 133 | 133 | 131 | 132 | 209,000 |
2010/08/24 | 135 | 135 | 133 | 134 | 192,000 |
2010/08/23 | 137 | 137 | 135 | 135 | 196,000 |
2010/08/20 | 138 | 139 | 137 | 137 | 95,000 |
2010/08/19 | 138 | 140 | 138 | 140 | 150,000 |
2010/08/18 | 140 | 140 | 138 | 140 | 234,000 |
2010/08/17 | 136 | 144 | 136 | 139 | 456,000 |
2010/08/16 | 137 | 137 | 136 | 136 | 147,000 |
2010/08/13 | 137 | 138 | 136 | 137 | 136,000 |
2010/08/12 | 136 | 137 | 136 | 136 | 140,000 |
2010/08/11 | 138 | 139 | 137 | 137 | 254,000 |
2010/08/10 | 142 | 142 | 140 | 140 | 134,000 |
2010/08/09 | 142 | 143 | 141 | 142 | 449,000 |
2010/08/06 | 139 | 144 | 139 | 142 | 936,000 |
2010/08/05 | 139 | 140 | 138 | 139 | 231,000 |
2010/08/04 | 139 | 139 | 138 | 139 | 193,000 |
2010/08/03 | 139 | 140 | 139 | 139 | 87,000 |
2010/08/02 | 138 | 139 | 138 | 138 | 165,000 |
2010/07/30 | 139 | 140 | 138 | 138 | 221,000 |
2010/07/29 | 140 | 140 | 139 | 139 | 360,000 |
2010/07/28 | 139 | 140 | 138 | 140 | 253,000 |
2010/07/27 | 138 | 140 | 137 | 138 | 260,000 |
2010/07/26 | 138 | 138 | 137 | 137 | 129,000 |
2010/07/23 | 138 | 139 | 136 | 137 | 293,000 |
2010/07/22 | 136 | 137 | 136 | 137 | 174,000 |
2010/07/21 | 137 | 138 | 136 | 136 | 115,000 |
2010/07/20 | 137 | 138 | 136 | 137 | 158,000 |
2010/07/16 | 138 | 139 | 136 | 136 | 202,000 |
2010/07/15 | 141 | 141 | 138 | 138 | 251,000 |
2010/07/14 | 138 | 140 | 138 | 140 | 245,000 |
2010/07/13 | 138 | 139 | 137 | 137 | 240,000 |
2010/07/12 | 138 | 140 | 138 | 138 | 160,000 |
2010/07/09 | 139 | 141 | 138 | 139 | 404,000 |
2010/07/08 | 139 | 140 | 138 | 139 | 336,000 |
2010/07/07 | 139 | 139 | 136 | 138 | 333,000 |
2010/07/06 | 137 | 139 | 136 | 139 | 270,000 |
2010/07/05 | 136 | 138 | 135 | 137 | 455,000 |
2010/07/02 | 136 | 138 | 136 | 136 | 278,000 |
2010/07/01 | 137 | 139 | 134 | 136 | 505,000 |
2010/06/30 | 140 | 140 | 136 | 137 | 419,000 |
2010/06/29 | 141 | 142 | 139 | 140 | 231,000 |
2010/06/28 | 144 | 144 | 140 | 141 | 227,000 |
2010/06/25 | 145 | 145 | 141 | 143 | 317,000 |
2010/06/24 | 149 | 150 | 146 | 146 | 382,000 |
2010/06/23 | 149 | 151 | 147 | 150 | 293,000 |
2010/06/22 | 149 | 151 | 148 | 151 | 245,000 |
2010/06/21 | 149 | 151 | 149 | 149 | 354,000 |
2010/06/18 | 143 | 151 | 142 | 150 | 670,000 |
2010/06/17 | 143 | 144 | 142 | 143 | 196,000 |
2010/06/16 | 144 | 144 | 142 | 142 | 254,000 |
2010/06/15 | 143 | 144 | 141 | 141 | 268,000 |
2010/06/14 | 142 | 145 | 140 | 142 | 485,000 |
2010/06/11 | 140 | 142 | 138 | 139 | 746,000 |
2010/06/10 | 138 | 138 | 136 | 137 | 337,000 |
2010/06/09 | 143 | 143 | 136 | 137 | 963,000 |
2010/06/08 | 143 | 144 | 142 | 143 | 209,000 |
2010/06/07 | 145 | 146 | 142 | 142 | 268,000 |
2010/06/04 | 147 | 149 | 146 | 149 | 289,000 |
2010/06/03 | 147 | 149 | 146 | 148 | 206,000 |
2010/06/02 | 146 | 147 | 145 | 146 | 291,000 |
2010/06/01 | 148 | 149 | 146 | 148 | 234,000 |
2010/05/31 | 143 | 148 | 143 | 147 | 328,000 |
2010/05/28 | 145 | 146 | 144 | 144 | 510,000 |
2010/05/27 | 141 | 144 | 139 | 142 | 549,000 |
2010/05/26 | 141 | 143 | 139 | 141 | 558,000 |
2010/05/25 | 140 | 141 | 139 | 139 | 429,000 |
2010/05/24 | 143 | 143 | 140 | 141 | 300,000 |
2010/05/21 | 140 | 142 | 140 | 141 | 616,000 |
2010/05/20 | 142 | 146 | 142 | 146 | 635,000 |
2010/05/19 | 145 | 145 | 141 | 143 | 808,000 |
2010/05/18 | 149 | 149 | 144 | 146 | 749,000 |
2010/05/17 | 152 | 152 | 149 | 149 | 783,000 |
2010/05/14 | 154 | 154 | 153 | 153 | 746,000 |
2010/05/13 | 157 | 158 | 154 | 155 | 923,000 |
2010/05/12 | 155 | 156 | 154 | 155 | 817,000 |
2010/05/11 | 162 | 164 | 155 | 155 | 1,717,000 |
2010/05/10 | 160 | 162 | 159 | 160 | 994,000 |
2010/05/07 | 159 | 161 | 156 | 158 | 1,393,000 |
2010/05/06 | 165 | 167 | 164 | 164 | 1,006,000 |
2010/04/30 | 172 | 174 | 168 | 170 | 2,010,000 |
2010/04/28 | 165 | 178 | 165 | 174 | 8,114,000 |
2010/04/27 | 160 | 163 | 159 | 161 | 465,000 |
2010/04/26 | 161 | 163 | 160 | 160 | 471,000 |
2010/04/23 | 158 | 160 | 158 | 160 | 300,000 |
2010/04/22 | 161 | 164 | 158 | 159 | 1,183,000 |
2010/04/21 | 157 | 159 | 157 | 158 | 293,000 |
2010/04/20 | 157 | 158 | 155 | 155 | 267,000 |
2010/04/19 | 156 | 157 | 155 | 155 | 283,000 |
2010/04/16 | 160 | 161 | 158 | 158 | 478,000 |
2010/04/15 | 159 | 162 | 159 | 160 | 331,000 |
2010/04/14 | 161 | 162 | 159 | 159 | 388,000 |
2010/04/13 | 163 | 164 | 160 | 161 | 509,000 |
2010/04/12 | 160 | 163 | 160 | 162 | 411,000 |
2010/04/09 | 158 | 160 | 157 | 159 | 284,000 |
2010/04/08 | 158 | 160 | 158 | 158 | 388,000 |
2010/04/07 | 159 | 160 | 158 | 159 | 358,000 |
2010/04/06 | 159 | 160 | 157 | 158 | 670,000 |
2010/04/05 | 157 | 158 | 156 | 158 | 385,000 |
2010/04/02 | 159 | 159 | 156 | 157 | 353,000 |
2010/04/01 | 159 | 160 | 156 | 158 | 538,000 |
2010/03/31 | 159 | 162 | 158 | 159 | 596,000 |
2010/03/30 | 162 | 163 | 160 | 161 | 381,000 |
2010/03/29 | 160 | 161 | 156 | 160 | 374,000 |
2010/03/26 | 165 | 166 | 164 | 166 | 626,000 |
2010/03/25 | 166 | 166 | 163 | 164 | 554,000 |
2010/03/24 | 166 | 166 | 163 | 166 | 386,000 |
2010/03/23 | 164 | 166 | 163 | 164 | 509,000 |
2010/03/19 | 163 | 164 | 162 | 164 | 311,000 |
2010/03/18 | 162 | 164 | 162 | 162 | 470,000 |
2010/03/17 | 162 | 164 | 161 | 162 | 665,000 |
2010/03/16 | 162 | 162 | 160 | 161 | 274,000 |
2010/03/15 | 164 | 164 | 161 | 162 | 401,000 |
2010/03/12 | 161 | 163 | 158 | 162 | 885,000 |
2010/03/11 | 158 | 160 | 158 | 160 | 270,000 |
2010/03/10 | 157 | 160 | 157 | 159 | 399,000 |
2010/03/09 | 159 | 159 | 156 | 156 | 309,000 |
2010/03/08 | 161 | 161 | 158 | 159 | 188,000 |
2010/03/05 | 155 | 158 | 155 | 158 | 267,000 |
2010/03/04 | 157 | 158 | 154 | 155 | 446,000 |
2010/03/03 | 156 | 159 | 156 | 158 | 477,000 |
2010/03/02 | 162 | 162 | 157 | 159 | 688,000 |
2010/03/01 | 159 | 163 | 158 | 162 | 1,275,000 |
2010/02/26 | 157 | 160 | 155 | 159 | 824,000 |
2010/02/25 | 156 | 158 | 152 | 155 | 1,769,000 |
2010/02/24 | 151 | 158 | 151 | 156 | 6,258,000 |
2010/02/23 | 146 | 147 | 144 | 146 | 315,000 |
2010/02/22 | 142 | 148 | 142 | 148 | 663,000 |
2010/02/19 | 142 | 143 | 141 | 141 | 231,000 |
2010/02/18 | 143 | 143 | 140 | 141 | 468,000 |
2010/02/17 | 142 | 143 | 142 | 142 | 391,000 |
2010/02/16 | 141 | 142 | 140 | 141 | 227,000 |
2010/02/15 | 143 | 143 | 141 | 142 | 281,000 |
2010/02/12 | 142 | 143 | 141 | 143 | 199,000 |
2010/02/10 | 142 | 143 | 140 | 141 | 214,000 |
2010/02/09 | 141 | 143 | 140 | 140 | 118,000 |
2010/02/08 | 140 | 143 | 140 | 140 | 375,000 |
2010/02/05 | 140 | 141 | 140 | 140 | 186,000 |
2010/02/04 | 143 | 144 | 141 | 143 | 219,000 |
2010/02/03 | 143 | 144 | 142 | 144 | 196,000 |
2010/02/02 | 140 | 142 | 139 | 141 | 145,000 |
2010/02/01 | 141 | 142 | 139 | 140 | 248,000 |
2010/01/29 | 142 | 142 | 141 | 141 | 241,000 |
2010/01/28 | 143 | 144 | 142 | 143 | 313,000 |
2010/01/27 | 143 | 145 | 142 | 142 | 287,000 |
2010/01/26 | 148 | 149 | 144 | 144 | 634,000 |
2010/01/25 | 147 | 149 | 147 | 148 | 222,000 |
2010/01/22 | 149 | 150 | 148 | 150 | 425,000 |
2010/01/21 | 149 | 152 | 148 | 151 | 399,000 |
2010/01/20 | 152 | 153 | 150 | 151 | 344,000 |
2010/01/19 | 151 | 152 | 150 | 150 | 235,000 |
2010/01/18 | 153 | 154 | 150 | 151 | 574,000 |
2010/01/15 | 154 | 154 | 151 | 153 | 358,000 |
2010/01/14 | 151 | 155 | 150 | 155 | 323,000 |
2010/01/13 | 151 | 152 | 150 | 150 | 351,000 |
2010/01/12 | 151 | 153 | 149 | 152 | 1,034,000 |
2010/01/08 | 149 | 150 | 147 | 150 | 464,000 |
2010/01/07 | 147 | 149 | 147 | 149 | 227,000 |
2010/01/06 | 146 | 148 | 145 | 148 | 224,000 |
2010/01/05 | 146 | 148 | 144 | 145 | 615,000 |
2010/01/04 | 143 | 145 | 143 | 145 | 119,000 |