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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 188 | 186 | 186 | 357,000 |
2013/12/27 | 183 | 186 | 181 | 186 | 351,000 |
2013/12/26 | 179 | 183 | 178 | 183 | 357,000 |
2013/12/25 | 177 | 178 | 175 | 176 | 471,000 |
2013/12/24 | 178 | 180 | 177 | 177 | 706,000 |
2013/12/20 | 179 | 180 | 178 | 178 | 363,000 |
2013/12/19 | 181 | 182 | 178 | 179 | 495,000 |
2013/12/18 | 177 | 181 | 177 | 181 | 371,000 |
2013/12/17 | 177 | 181 | 177 | 179 | 639,000 |
2013/12/16 | 177 | 178 | 176 | 177 | 262,000 |
2013/12/13 | 177 | 179 | 177 | 177 | 705,000 |
2013/12/12 | 178 | 180 | 177 | 178 | 319,000 |
2013/12/11 | 181 | 181 | 179 | 180 | 267,000 |
2013/12/10 | 181 | 183 | 180 | 181 | 335,000 |
2013/12/09 | 182 | 184 | 180 | 181 | 318,000 |
2013/12/06 | 179 | 184 | 178 | 181 | 586,000 |
2013/12/05 | 180 | 182 | 179 | 180 | 311,000 |
2013/12/04 | 182 | 183 | 178 | 180 | 594,000 |
2013/12/03 | 182 | 186 | 181 | 184 | 995,000 |
2013/12/02 | 181 | 183 | 180 | 181 | 363,000 |
2013/11/29 | 180 | 182 | 180 | 180 | 349,000 |
2013/11/28 | 181 | 181 | 179 | 180 | 450,000 |
2013/11/27 | 182 | 182 | 180 | 181 | 279,000 |
2013/11/26 | 181 | 182 | 179 | 182 | 362,000 |
2013/11/25 | 181 | 183 | 180 | 183 | 301,000 |
2013/11/22 | 183 | 183 | 179 | 179 | 515,000 |
2013/11/21 | 182 | 183 | 180 | 183 | 324,000 |
2013/11/20 | 183 | 183 | 180 | 182 | 367,000 |
2013/11/19 | 181 | 184 | 180 | 183 | 442,000 |
2013/11/18 | 181 | 183 | 179 | 182 | 563,000 |
2013/11/15 | 177 | 182 | 176 | 181 | 1,061,000 |
2013/11/14 | 173 | 176 | 172 | 175 | 637,000 |
2013/11/13 | 172 | 174 | 171 | 172 | 603,000 |
2013/11/12 | 170 | 172 | 168 | 172 | 287,000 |
2013/11/11 | 171 | 171 | 169 | 170 | 136,000 |
2013/11/08 | 168 | 171 | 168 | 169 | 226,000 |
2013/11/07 | 171 | 171 | 169 | 169 | 121,000 |
2013/11/06 | 166 | 175 | 166 | 170 | 929,000 |
2013/11/05 | 168 | 169 | 166 | 167 | 294,000 |
2013/11/01 | 171 | 171 | 167 | 168 | 259,000 |
2013/10/31 | 169 | 173 | 169 | 171 | 561,000 |
2013/10/30 | 169 | 170 | 169 | 170 | 463,000 |
2013/10/29 | 170 | 170 | 168 | 168 | 319,000 |
2013/10/28 | 169 | 170 | 168 | 169 | 130,000 |
2013/10/25 | 169 | 169 | 168 | 168 | 295,000 |
2013/10/24 | 168 | 169 | 168 | 169 | 296,000 |
2013/10/23 | 170 | 171 | 168 | 169 | 436,000 |
2013/10/22 | 170 | 171 | 169 | 170 | 537,000 |
2013/10/21 | 170 | 170 | 168 | 169 | 237,000 |
2013/10/18 | 168 | 170 | 167 | 168 | 406,000 |
2013/10/17 | 169 | 169 | 167 | 168 | 397,000 |
2013/10/16 | 168 | 169 | 167 | 168 | 213,000 |
2013/10/15 | 170 | 170 | 168 | 169 | 268,000 |
2013/10/11 | 170 | 171 | 167 | 170 | 360,000 |
2013/10/10 | 166 | 168 | 165 | 168 | 189,000 |
2013/10/09 | 161 | 165 | 161 | 164 | 315,000 |
2013/10/08 | 161 | 163 | 161 | 162 | 191,000 |
2013/10/07 | 165 | 165 | 161 | 161 | 250,000 |
2013/10/04 | 166 | 166 | 164 | 164 | 341,000 |
2013/10/03 | 167 | 168 | 166 | 166 | 199,000 |
2013/10/02 | 170 | 171 | 167 | 167 | 233,000 |
2013/10/01 | 167 | 173 | 167 | 170 | 741,000 |
2013/09/30 | 167 | 169 | 166 | 166 | 360,000 |
2013/09/27 | 170 | 173 | 169 | 171 | 823,000 |
2013/09/26 | 169 | 169 | 167 | 169 | 285,000 |
2013/09/25 | 170 | 170 | 166 | 168 | 376,000 |
2013/09/24 | 168 | 171 | 167 | 170 | 452,000 |
2013/09/20 | 170 | 170 | 168 | 170 | 191,000 |
2013/09/19 | 168 | 170 | 167 | 170 | 340,000 |
2013/09/18 | 165 | 166 | 165 | 166 | 404,000 |
2013/09/17 | 166 | 167 | 164 | 164 | 371,000 |
2013/09/13 | 163 | 165 | 163 | 165 | 425,000 |
2013/09/12 | 164 | 165 | 163 | 165 | 198,000 |
2013/09/11 | 162 | 165 | 161 | 164 | 596,000 |
2013/09/10 | 161 | 162 | 159 | 161 | 374,000 |
2013/09/09 | 160 | 160 | 159 | 160 | 240,000 |
2013/09/06 | 156 | 158 | 156 | 157 | 158,000 |
2013/09/05 | 158 | 158 | 156 | 156 | 163,000 |
2013/09/04 | 156 | 158 | 155 | 158 | 278,000 |
2013/09/03 | 156 | 157 | 155 | 157 | 300,000 |
2013/09/02 | 157 | 157 | 155 | 155 | 195,000 |
2013/08/30 | 157 | 157 | 155 | 155 | 237,000 |
2013/08/29 | 156 | 157 | 155 | 156 | 167,000 |
2013/08/28 | 156 | 157 | 156 | 156 | 199,000 |
2013/08/27 | 159 | 160 | 158 | 158 | 172,000 |
2013/08/26 | 161 | 161 | 159 | 159 | 74,000 |
2013/08/23 | 160 | 160 | 158 | 160 | 113,000 |
2013/08/22 | 158 | 158 | 156 | 158 | 188,000 |
2013/08/21 | 158 | 158 | 157 | 157 | 193,000 |
2013/08/20 | 159 | 160 | 157 | 157 | 441,000 |
2013/08/19 | 159 | 160 | 158 | 160 | 197,000 |
2013/08/16 | 161 | 161 | 159 | 159 | 263,000 |
2013/08/15 | 165 | 165 | 161 | 162 | 129,000 |
2013/08/14 | 162 | 165 | 162 | 165 | 200,000 |
2013/08/13 | 161 | 162 | 160 | 162 | 138,000 |
2013/08/12 | 161 | 162 | 159 | 159 | 144,000 |
2013/08/09 | 163 | 163 | 160 | 161 | 162,000 |
2013/08/08 | 164 | 164 | 160 | 160 | 334,000 |
2013/08/07 | 165 | 165 | 162 | 162 | 456,000 |
2013/08/06 | 168 | 171 | 161 | 165 | 686,000 |
2013/08/05 | 164 | 170 | 163 | 168 | 358,000 |
2013/08/02 | 165 | 166 | 162 | 165 | 374,000 |
2013/08/01 | 161 | 163 | 160 | 163 | 193,000 |
2013/07/31 | 159 | 161 | 158 | 159 | 233,000 |
2013/07/30 | 159 | 162 | 159 | 160 | 227,000 |
2013/07/29 | 164 | 164 | 158 | 158 | 332,000 |
2013/07/26 | 168 | 168 | 164 | 164 | 313,000 |
2013/07/25 | 170 | 171 | 168 | 168 | 152,000 |
2013/07/24 | 171 | 171 | 169 | 169 | 96,000 |
2013/07/23 | 170 | 173 | 169 | 172 | 302,000 |
2013/07/22 | 169 | 170 | 167 | 169 | 220,000 |
2013/07/19 | 175 | 175 | 168 | 168 | 585,000 |
2013/07/18 | 172 | 174 | 171 | 174 | 404,000 |
2013/07/17 | 170 | 172 | 170 | 171 | 329,000 |
2013/07/16 | 174 | 174 | 170 | 170 | 253,000 |
2013/07/12 | 170 | 173 | 170 | 170 | 236,000 |
2013/07/11 | 171 | 172 | 167 | 170 | 336,000 |
2013/07/10 | 172 | 174 | 171 | 171 | 382,000 |
2013/07/09 | 171 | 172 | 169 | 170 | 382,000 |
2013/07/08 | 175 | 177 | 169 | 169 | 858,000 |
2013/07/05 | 166 | 170 | 166 | 170 | 422,000 |
2013/07/04 | 163 | 165 | 163 | 165 | 442,000 |
2013/07/03 | 162 | 164 | 160 | 164 | 417,000 |
2013/07/02 | 160 | 162 | 160 | 162 | 310,000 |
2013/07/01 | 159 | 160 | 157 | 160 | 341,000 |
2013/06/28 | 153 | 160 | 153 | 160 | 802,000 |
2013/06/27 | 152 | 153 | 148 | 153 | 483,000 |
2013/06/26 | 154 | 154 | 149 | 149 | 536,000 |
2013/06/25 | 153 | 154 | 151 | 152 | 239,000 |
2013/06/24 | 155 | 155 | 152 | 152 | 500,000 |
2013/06/21 | 154 | 156 | 151 | 151 | 2,410,000 |
2013/06/20 | 163 | 163 | 156 | 156 | 620,000 |
2013/06/19 | 165 | 165 | 160 | 163 | 263,000 |
2013/06/18 | 162 | 164 | 159 | 161 | 377,000 |
2013/06/17 | 158 | 163 | 158 | 162 | 463,000 |
2013/06/14 | 159 | 162 | 158 | 158 | 963,000 |
2013/06/13 | 163 | 164 | 157 | 157 | 746,000 |
2013/06/12 | 165 | 167 | 162 | 165 | 533,000 |
2013/06/11 | 169 | 169 | 165 | 166 | 558,000 |
2013/06/10 | 163 | 167 | 163 | 165 | 412,000 |
2013/06/07 | 161 | 165 | 158 | 159 | 781,000 |
2013/06/06 | 171 | 172 | 166 | 166 | 764,000 |
2013/06/05 | 179 | 179 | 174 | 174 | 667,000 |
2013/06/04 | 174 | 177 | 171 | 177 | 726,000 |
2013/06/03 | 179 | 180 | 176 | 176 | 732,000 |
2013/05/31 | 175 | 184 | 175 | 183 | 884,000 |
2013/05/30 | 176 | 176 | 173 | 173 | 488,000 |
2013/05/29 | 178 | 181 | 177 | 177 | 661,000 |
2013/05/28 | 176 | 180 | 175 | 176 | 555,000 |
2013/05/27 | 184 | 184 | 176 | 176 | 746,000 |
2013/05/24 | 183 | 186 | 175 | 186 | 920,000 |
2013/05/23 | 195 | 198 | 179 | 180 | 1,010,000 |
2013/05/22 | 198 | 203 | 193 | 195 | 1,223,000 |
2013/05/21 | 187 | 196 | 186 | 193 | 1,061,000 |
2013/05/20 | 187 | 187 | 185 | 186 | 491,000 |
2013/05/17 | 182 | 187 | 182 | 187 | 612,000 |
2013/05/16 | 184 | 184 | 181 | 182 | 660,000 |
2013/05/15 | 187 | 188 | 183 | 184 | 733,000 |
2013/05/14 | 189 | 189 | 185 | 187 | 717,000 |
2013/05/13 | 186 | 188 | 185 | 187 | 724,000 |
2013/05/10 | 185 | 187 | 184 | 184 | 595,000 |
2013/05/09 | 188 | 189 | 184 | 184 | 641,000 |
2013/05/08 | 187 | 190 | 183 | 183 | 973,000 |
2013/05/07 | 182 | 186 | 182 | 186 | 693,000 |
2013/05/02 | 182 | 182 | 179 | 180 | 481,000 |
2013/05/01 | 182 | 184 | 181 | 183 | 467,000 |
2013/04/30 | 183 | 186 | 180 | 183 | 969,000 |
2013/04/26 | 190 | 190 | 182 | 182 | 720,000 |
2013/04/25 | 184 | 191 | 184 | 188 | 1,058,000 |
2013/04/24 | 185 | 185 | 182 | 185 | 336,000 |
2013/04/23 | 184 | 184 | 181 | 182 | 287,000 |
2013/04/22 | 186 | 187 | 184 | 185 | 465,000 |
2013/04/19 | 181 | 183 | 178 | 182 | 417,000 |
2013/04/18 | 183 | 183 | 179 | 180 | 472,000 |
2013/04/17 | 184 | 186 | 182 | 184 | 443,000 |
2013/04/16 | 182 | 183 | 177 | 180 | 1,021,000 |
2013/04/15 | 180 | 186 | 178 | 183 | 1,082,000 |
2013/04/12 | 182 | 184 | 180 | 181 | 694,000 |
2013/04/11 | 187 | 188 | 183 | 186 | 601,000 |
2013/04/10 | 184 | 186 | 182 | 185 | 715,000 |
2013/04/09 | 186 | 188 | 181 | 182 | 1,374,000 |
2013/04/08 | 182 | 186 | 181 | 184 | 1,183,000 |
2013/04/05 | 179 | 183 | 177 | 179 | 1,481,000 |
2013/04/04 | 175 | 177 | 171 | 174 | 1,630,000 |
2013/04/03 | 164 | 173 | 164 | 173 | 1,053,000 |
2013/04/02 | 164 | 166 | 157 | 164 | 1,121,000 |
2013/04/01 | 174 | 174 | 162 | 165 | 943,000 |
2013/03/29 | 175 | 175 | 171 | 172 | 998,000 |
2013/03/28 | 177 | 179 | 173 | 176 | 1,335,000 |
2013/03/27 | 175 | 177 | 172 | 177 | 1,504,000 |
2013/03/26 | 181 | 181 | 177 | 179 | 1,634,000 |
2013/03/25 | 180 | 183 | 180 | 180 | 1,230,000 |
2013/03/22 | 181 | 185 | 177 | 177 | 1,426,000 |
2013/03/21 | 180 | 183 | 179 | 182 | 1,331,000 |
2013/03/19 | 181 | 185 | 179 | 179 | 1,363,000 |
2013/03/18 | 182 | 183 | 177 | 181 | 1,656,000 |
2013/03/15 | 177 | 182 | 176 | 182 | 2,084,000 |
2013/03/14 | 177 | 178 | 174 | 175 | 622,000 |
2013/03/13 | 173 | 176 | 172 | 175 | 1,235,000 |
2013/03/12 | 178 | 185 | 172 | 172 | 3,932,000 |
2013/03/11 | 176 | 179 | 173 | 176 | 2,068,000 |
2013/03/08 | 169 | 174 | 169 | 173 | 1,500,000 |
2013/03/07 | 172 | 174 | 169 | 169 | 1,437,000 |
2013/03/06 | 168 | 171 | 167 | 170 | 1,149,000 |
2013/03/05 | 174 | 174 | 164 | 166 | 2,052,000 |
2013/03/04 | 167 | 172 | 165 | 171 | 2,945,000 |
2013/03/01 | 159 | 163 | 159 | 161 | 978,000 |
2013/02/28 | 157 | 161 | 157 | 158 | 880,000 |
2013/02/27 | 159 | 159 | 156 | 156 | 467,000 |
2013/02/26 | 157 | 160 | 155 | 158 | 707,000 |
2013/02/25 | 160 | 161 | 157 | 158 | 538,000 |
2013/02/22 | 155 | 159 | 154 | 158 | 462,000 |
2013/02/21 | 158 | 161 | 155 | 155 | 1,151,000 |
2013/02/20 | 159 | 159 | 156 | 158 | 363,000 |
2013/02/19 | 153 | 158 | 153 | 157 | 377,000 |
2013/02/18 | 149 | 155 | 149 | 154 | 617,000 |
2013/02/15 | 150 | 151 | 147 | 148 | 610,000 |
2013/02/14 | 153 | 154 | 150 | 151 | 595,000 |
2013/02/13 | 156 | 156 | 151 | 153 | 837,000 |
2013/02/12 | 159 | 160 | 156 | 156 | 611,000 |
2013/02/08 | 160 | 161 | 157 | 158 | 959,000 |
2013/02/07 | 162 | 164 | 161 | 161 | 570,000 |
2013/02/06 | 161 | 163 | 159 | 161 | 510,000 |
2013/02/05 | 162 | 162 | 158 | 158 | 663,000 |
2013/02/04 | 161 | 163 | 159 | 162 | 874,000 |
2013/02/01 | 156 | 160 | 156 | 157 | 713,000 |
2013/01/31 | 156 | 156 | 154 | 155 | 423,000 |
2013/01/30 | 154 | 157 | 154 | 155 | 588,000 |
2013/01/29 | 154 | 156 | 153 | 154 | 266,000 |
2013/01/28 | 155 | 156 | 153 | 153 | 371,000 |
2013/01/25 | 155 | 156 | 154 | 155 | 358,000 |
2013/01/24 | 153 | 155 | 153 | 154 | 235,000 |
2013/01/23 | 153 | 155 | 152 | 153 | 365,000 |
2013/01/22 | 156 | 156 | 154 | 154 | 420,000 |
2013/01/21 | 156 | 157 | 154 | 156 | 399,000 |
2013/01/18 | 155 | 155 | 153 | 155 | 358,000 |
2013/01/17 | 154 | 156 | 151 | 152 | 668,000 |
2013/01/16 | 155 | 156 | 152 | 153 | 432,000 |
2013/01/15 | 154 | 158 | 154 | 155 | 774,000 |
2013/01/11 | 153 | 155 | 152 | 153 | 626,000 |
2013/01/10 | 150 | 153 | 150 | 151 | 696,000 |
2013/01/09 | 148 | 152 | 147 | 151 | 311,000 |
2013/01/08 | 151 | 152 | 148 | 149 | 430,000 |
2013/01/07 | 151 | 153 | 149 | 150 | 564,000 |
2013/01/04 | 150 | 151 | 149 | 150 | 471,000 |