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 |
---|---|---|---|---|---|
2014/12/30 | 188 | 188 | 186 | 187 | 240,000 |
2014/12/29 | 187 | 188 | 186 | 188 | 230,000 |
2014/12/26 | 186 | 188 | 186 | 187 | 160,000 |
2014/12/25 | 186 | 187 | 184 | 187 | 288,000 |
2014/12/24 | 187 | 188 | 186 | 186 | 319,000 |
2014/12/22 | 185 | 187 | 184 | 187 | 171,000 |
2014/12/19 | 185 | 186 | 184 | 185 | 342,000 |
2014/12/18 | 184 | 185 | 183 | 183 | 335,000 |
2014/12/17 | 178 | 185 | 178 | 181 | 479,000 |
2014/12/16 | 181 | 181 | 178 | 180 | 467,000 |
2014/12/15 | 181 | 184 | 181 | 181 | 293,000 |
2014/12/12 | 184 | 185 | 182 | 182 | 530,000 |
2014/12/11 | 183 | 186 | 183 | 184 | 338,000 |
2014/12/10 | 183 | 186 | 183 | 184 | 248,000 |
2014/12/09 | 185 | 188 | 184 | 184 | 240,000 |
2014/12/08 | 186 | 187 | 184 | 187 | 377,000 |
2014/12/05 | 185 | 187 | 183 | 187 | 371,000 |
2014/12/04 | 186 | 186 | 181 | 184 | 477,000 |
2014/12/03 | 186 | 187 | 184 | 185 | 173,000 |
2014/12/02 | 185 | 186 | 185 | 185 | 137,000 |
2014/12/01 | 185 | 186 | 184 | 186 | 188,000 |
2014/11/28 | 183 | 185 | 183 | 185 | 355,000 |
2014/11/27 | 182 | 184 | 182 | 182 | 237,000 |
2014/11/26 | 183 | 184 | 182 | 182 | 240,000 |
2014/11/25 | 184 | 184 | 181 | 183 | 283,000 |
2014/11/21 | 183 | 184 | 181 | 183 | 266,000 |
2014/11/20 | 185 | 186 | 182 | 182 | 414,000 |
2014/11/19 | 187 | 188 | 184 | 185 | 221,000 |
2014/11/18 | 184 | 187 | 184 | 187 | 251,000 |
2014/11/17 | 188 | 188 | 183 | 183 | 245,000 |
2014/11/14 | 188 | 189 | 186 | 188 | 433,000 |
2014/11/13 | 185 | 187 | 185 | 186 | 303,000 |
2014/11/12 | 185 | 188 | 184 | 185 | 429,000 |
2014/11/11 | 184 | 185 | 183 | 185 | 289,000 |
2014/11/10 | 182 | 185 | 182 | 185 | 194,000 |
2014/11/07 | 183 | 184 | 181 | 182 | 472,000 |
2014/11/06 | 184 | 185 | 179 | 182 | 732,000 |
2014/11/05 | 182 | 184 | 180 | 181 | 477,000 |
2014/11/04 | 182 | 185 | 180 | 181 | 723,000 |
2014/10/31 | 174 | 184 | 173 | 183 | 980,000 |
2014/10/30 | 175 | 176 | 172 | 172 | 793,000 |
2014/10/29 | 177 | 177 | 170 | 173 | 1,263,000 |
2014/10/28 | 178 | 180 | 177 | 178 | 198,000 |
2014/10/27 | 176 | 179 | 176 | 178 | 131,000 |
2014/10/24 | 179 | 179 | 176 | 176 | 201,000 |
2014/10/23 | 176 | 178 | 175 | 176 | 181,000 |
2014/10/22 | 177 | 178 | 175 | 177 | 188,000 |
2014/10/21 | 177 | 177 | 173 | 173 | 293,000 |
2014/10/20 | 174 | 179 | 173 | 178 | 405,000 |
2014/10/17 | 175 | 177 | 170 | 170 | 482,000 |
2014/10/16 | 172 | 183 | 172 | 174 | 1,408,000 |
2014/10/15 | 177 | 177 | 174 | 176 | 363,000 |
2014/10/14 | 176 | 178 | 175 | 175 | 299,000 |
2014/10/10 | 179 | 179 | 176 | 178 | 327,000 |
2014/10/09 | 185 | 185 | 180 | 180 | 531,000 |
2014/10/08 | 184 | 186 | 184 | 185 | 266,000 |
2014/10/07 | 185 | 188 | 185 | 186 | 444,000 |
2014/10/06 | 185 | 186 | 184 | 185 | 183,000 |
2014/10/03 | 183 | 185 | 183 | 183 | 286,000 |
2014/10/02 | 185 | 185 | 183 | 183 | 497,000 |
2014/10/01 | 187 | 189 | 186 | 186 | 320,000 |
2014/09/30 | 186 | 187 | 185 | 186 | 208,000 |
2014/09/29 | 187 | 188 | 186 | 188 | 213,000 |
2014/09/26 | 187 | 189 | 187 | 187 | 253,000 |
2014/09/25 | 188 | 189 | 185 | 188 | 417,000 |
2014/09/24 | 186 | 187 | 185 | 186 | 179,000 |
2014/09/22 | 188 | 189 | 186 | 187 | 251,000 |
2014/09/19 | 187 | 188 | 186 | 187 | 468,000 |
2014/09/18 | 186 | 188 | 186 | 187 | 294,000 |
2014/09/17 | 188 | 189 | 186 | 186 | 140,000 |
2014/09/16 | 184 | 188 | 184 | 188 | 422,000 |
2014/09/12 | 186 | 189 | 185 | 187 | 594,000 |
2014/09/11 | 187 | 190 | 185 | 185 | 568,000 |
2014/09/10 | 185 | 186 | 185 | 186 | 164,000 |
2014/09/09 | 186 | 187 | 185 | 186 | 121,000 |
2014/09/08 | 185 | 187 | 184 | 186 | 179,000 |
2014/09/05 | 185 | 185 | 184 | 184 | 143,000 |
2014/09/04 | 186 | 188 | 184 | 184 | 204,000 |
2014/09/03 | 186 | 188 | 186 | 187 | 341,000 |
2014/09/02 | 185 | 187 | 184 | 186 | 339,000 |
2014/09/01 | 185 | 185 | 184 | 185 | 139,000 |
2014/08/29 | 184 | 185 | 184 | 184 | 185,000 |
2014/08/28 | 185 | 185 | 184 | 184 | 124,000 |
2014/08/27 | 186 | 186 | 184 | 185 | 259,000 |
2014/08/26 | 186 | 186 | 184 | 184 | 184,000 |
2014/08/25 | 187 | 187 | 185 | 185 | 94,000 |
2014/08/22 | 186 | 187 | 185 | 186 | 163,000 |
2014/08/21 | 186 | 186 | 184 | 186 | 295,000 |
2014/08/20 | 187 | 188 | 184 | 184 | 323,000 |
2014/08/19 | 189 | 189 | 186 | 186 | 125,000 |
2014/08/18 | 189 | 189 | 187 | 187 | 240,000 |
2014/08/15 | 188 | 188 | 187 | 187 | 242,000 |
2014/08/14 | 188 | 188 | 186 | 187 | 200,000 |
2014/08/13 | 184 | 190 | 183 | 189 | 797,000 |
2014/08/12 | 184 | 186 | 184 | 184 | 286,000 |
2014/08/11 | 183 | 184 | 183 | 184 | 176,000 |
2014/08/08 | 184 | 185 | 179 | 181 | 585,000 |
2014/08/07 | 182 | 187 | 181 | 187 | 496,000 |
2014/08/06 | 180 | 183 | 180 | 182 | 326,000 |
2014/08/05 | 180 | 186 | 179 | 182 | 436,000 |
2014/08/04 | 181 | 182 | 179 | 180 | 279,000 |
2014/08/01 | 181 | 182 | 180 | 181 | 246,000 |
2014/07/31 | 184 | 186 | 183 | 184 | 451,000 |
2014/07/30 | 184 | 185 | 182 | 184 | 259,000 |
2014/07/29 | 182 | 184 | 182 | 184 | 215,000 |
2014/07/28 | 182 | 183 | 180 | 181 | 257,000 |
2014/07/25 | 181 | 182 | 180 | 181 | 132,000 |
2014/07/24 | 180 | 181 | 178 | 180 | 322,000 |
2014/07/23 | 178 | 180 | 178 | 179 | 224,000 |
2014/07/22 | 178 | 179 | 177 | 179 | 159,000 |
2014/07/18 | 177 | 178 | 176 | 177 | 265,000 |
2014/07/17 | 178 | 179 | 178 | 179 | 239,000 |
2014/07/16 | 178 | 179 | 177 | 177 | 233,000 |
2014/07/15 | 178 | 179 | 177 | 177 | 413,000 |
2014/07/14 | 178 | 180 | 176 | 177 | 655,000 |
2014/07/11 | 178 | 180 | 177 | 179 | 356,000 |
2014/07/10 | 184 | 184 | 178 | 180 | 518,000 |
2014/07/09 | 185 | 186 | 184 | 184 | 114,000 |
2014/07/08 | 186 | 186 | 184 | 184 | 289,000 |
2014/07/07 | 186 | 187 | 185 | 187 | 174,000 |
2014/07/04 | 186 | 186 | 184 | 185 | 214,000 |
2014/07/03 | 186 | 186 | 184 | 184 | 126,000 |
2014/07/02 | 185 | 187 | 184 | 186 | 224,000 |
2014/07/01 | 184 | 187 | 184 | 185 | 308,000 |
2014/06/30 | 182 | 185 | 181 | 184 | 286,000 |
2014/06/27 | 184 | 184 | 181 | 183 | 304,000 |
2014/06/26 | 184 | 185 | 182 | 184 | 293,000 |
2014/06/25 | 186 | 187 | 182 | 183 | 478,000 |
2014/06/24 | 186 | 187 | 184 | 186 | 217,000 |
2014/06/23 | 184 | 188 | 184 | 186 | 582,000 |
2014/06/20 | 184 | 185 | 182 | 184 | 698,000 |
2014/06/19 | 183 | 186 | 182 | 183 | 474,000 |
2014/06/18 | 183 | 185 | 183 | 183 | 339,000 |
2014/06/17 | 181 | 182 | 179 | 181 | 209,000 |
2014/06/16 | 181 | 184 | 177 | 181 | 690,000 |
2014/06/13 | 178 | 181 | 177 | 179 | 569,000 |
2014/06/12 | 179 | 182 | 179 | 179 | 416,000 |
2014/06/11 | 178 | 180 | 177 | 179 | 262,000 |
2014/06/10 | 178 | 179 | 177 | 178 | 236,000 |
2014/06/09 | 178 | 181 | 178 | 178 | 281,000 |
2014/06/06 | 176 | 178 | 176 | 177 | 265,000 |
2014/06/05 | 176 | 177 | 175 | 175 | 290,000 |
2014/06/04 | 176 | 176 | 175 | 176 | 127,000 |
2014/06/03 | 177 | 177 | 176 | 176 | 217,000 |
2014/06/02 | 175 | 176 | 175 | 176 | 206,000 |
2014/05/30 | 174 | 175 | 173 | 173 | 214,000 |
2014/05/29 | 173 | 174 | 172 | 173 | 148,000 |
2014/05/28 | 174 | 174 | 172 | 173 | 386,000 |
2014/05/27 | 177 | 178 | 173 | 174 | 335,000 |
2014/05/26 | 177 | 177 | 175 | 177 | 185,000 |
2014/05/23 | 173 | 176 | 173 | 176 | 301,000 |
2014/05/22 | 173 | 175 | 172 | 174 | 110,000 |
2014/05/21 | 171 | 173 | 169 | 171 | 262,000 |
2014/05/20 | 174 | 175 | 171 | 172 | 310,000 |
2014/05/19 | 177 | 177 | 174 | 174 | 143,000 |
2014/05/16 | 176 | 178 | 175 | 175 | 359,000 |
2014/05/15 | 180 | 180 | 176 | 178 | 246,000 |
2014/05/14 | 177 | 183 | 176 | 182 | 351,000 |
2014/05/13 | 177 | 178 | 176 | 178 | 201,000 |
2014/05/12 | 177 | 178 | 176 | 176 | 180,000 |
2014/05/09 | 172 | 179 | 171 | 178 | 434,000 |
2014/05/08 | 169 | 180 | 169 | 175 | 791,000 |
2014/05/07 | 173 | 173 | 168 | 168 | 544,000 |
2014/05/02 | 175 | 176 | 174 | 176 | 153,000 |
2014/05/01 | 173 | 178 | 172 | 177 | 257,000 |
2014/04/30 | 175 | 176 | 174 | 174 | 91,000 |
2014/04/28 | 176 | 176 | 173 | 174 | 202,000 |
2014/04/25 | 175 | 177 | 174 | 177 | 142,000 |
2014/04/24 | 173 | 175 | 172 | 175 | 174,000 |
2014/04/23 | 173 | 175 | 172 | 173 | 167,000 |
2014/04/22 | 174 | 176 | 173 | 173 | 134,000 |
2014/04/21 | 174 | 175 | 173 | 175 | 140,000 |
2014/04/18 | 175 | 176 | 174 | 176 | 135,000 |
2014/04/17 | 175 | 176 | 175 | 176 | 191,000 |
2014/04/16 | 172 | 175 | 172 | 175 | 225,000 |
2014/04/15 | 171 | 173 | 171 | 171 | 142,000 |
2014/04/14 | 173 | 173 | 170 | 171 | 331,000 |
2014/04/11 | 171 | 173 | 169 | 170 | 371,000 |
2014/04/10 | 176 | 177 | 172 | 173 | 331,000 |
2014/04/09 | 176 | 177 | 174 | 174 | 390,000 |
2014/04/08 | 183 | 183 | 178 | 178 | 386,000 |
2014/04/07 | 188 | 189 | 185 | 185 | 248,000 |
2014/04/04 | 188 | 191 | 188 | 191 | 499,000 |
2014/04/03 | 189 | 190 | 188 | 188 | 349,000 |
2014/04/02 | 189 | 190 | 188 | 188 | 367,000 |
2014/04/01 | 185 | 189 | 184 | 189 | 459,000 |
2014/03/31 | 184 | 186 | 183 | 186 | 398,000 |
2014/03/28 | 182 | 184 | 181 | 184 | 395,000 |
2014/03/27 | 177 | 183 | 177 | 182 | 329,000 |
2014/03/26 | 183 | 186 | 183 | 185 | 441,000 |
2014/03/25 | 182 | 184 | 179 | 183 | 523,000 |
2014/03/24 | 174 | 183 | 174 | 180 | 562,000 |
2014/03/20 | 178 | 178 | 171 | 171 | 480,000 |
2014/03/19 | 178 | 180 | 176 | 176 | 363,000 |
2014/03/18 | 177 | 178 | 176 | 177 | 148,000 |
2014/03/17 | 178 | 178 | 175 | 175 | 295,000 |
2014/03/14 | 177 | 181 | 177 | 177 | 997,000 |
2014/03/13 | 181 | 184 | 181 | 183 | 213,000 |
2014/03/12 | 183 | 184 | 181 | 181 | 289,000 |
2014/03/11 | 184 | 185 | 183 | 185 | 170,000 |
2014/03/10 | 184 | 186 | 184 | 184 | 154,000 |
2014/03/07 | 185 | 186 | 184 | 185 | 238,000 |
2014/03/06 | 182 | 185 | 181 | 185 | 193,000 |
2014/03/05 | 183 | 183 | 181 | 183 | 164,000 |
2014/03/04 | 178 | 183 | 178 | 182 | 208,000 |
2014/03/03 | 178 | 183 | 176 | 178 | 306,000 |
2014/02/28 | 182 | 183 | 179 | 180 | 203,000 |
2014/02/27 | 183 | 183 | 181 | 181 | 248,000 |
2014/02/26 | 184 | 185 | 182 | 182 | 221,000 |
2014/02/25 | 183 | 185 | 182 | 185 | 239,000 |
2014/02/24 | 182 | 186 | 181 | 182 | 266,000 |
2014/02/21 | 181 | 184 | 181 | 183 | 271,000 |
2014/02/20 | 181 | 182 | 178 | 179 | 359,000 |
2014/02/19 | 184 | 184 | 181 | 182 | 145,000 |
2014/02/18 | 182 | 184 | 180 | 184 | 407,000 |
2014/02/17 | 181 | 181 | 176 | 180 | 386,000 |
2014/02/14 | 181 | 183 | 177 | 180 | 570,000 |
2014/02/13 | 182 | 184 | 179 | 181 | 638,000 |
2014/02/12 | 184 | 185 | 181 | 184 | 512,000 |
2014/02/10 | 180 | 184 | 178 | 183 | 1,179,000 |
2014/02/07 | 174 | 177 | 173 | 177 | 599,000 |
2014/02/06 | 170 | 174 | 169 | 171 | 564,000 |
2014/02/05 | 169 | 170 | 167 | 168 | 587,000 |
2014/02/04 | 170 | 173 | 165 | 165 | 1,282,000 |
2014/02/03 | 183 | 184 | 176 | 178 | 754,000 |
2014/01/31 | 185 | 188 | 184 | 186 | 352,000 |
2014/01/30 | 186 | 186 | 184 | 186 | 518,000 |
2014/01/29 | 185 | 189 | 185 | 189 | 453,000 |
2014/01/28 | 186 | 188 | 183 | 183 | 661,000 |
2014/01/27 | 185 | 187 | 184 | 185 | 567,000 |
2014/01/24 | 191 | 192 | 189 | 190 | 615,000 |
2014/01/23 | 198 | 198 | 194 | 194 | 450,000 |
2014/01/22 | 197 | 199 | 196 | 198 | 396,000 |
2014/01/21 | 199 | 201 | 197 | 197 | 689,000 |
2014/01/20 | 195 | 198 | 195 | 198 | 694,000 |
2014/01/17 | 194 | 195 | 193 | 194 | 398,000 |
2014/01/16 | 194 | 195 | 193 | 194 | 573,000 |
2014/01/15 | 196 | 197 | 191 | 194 | 1,153,000 |
2014/01/14 | 189 | 201 | 188 | 194 | 4,142,000 |
2014/01/10 | 188 | 189 | 186 | 189 | 362,000 |
2014/01/09 | 186 | 188 | 185 | 188 | 295,000 |
2014/01/08 | 186 | 187 | 185 | 187 | 191,000 |
2014/01/07 | 185 | 188 | 184 | 184 | 573,000 |
2014/01/06 | 186 | 187 | 184 | 185 | 513,000 |