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 |
|---|---|---|---|---|---|
| 2015/12/30 | 206 | 209 | 206 | 207 | 126,000 |
| 2015/12/29 | 201 | 206 | 201 | 206 | 134,000 |
| 2015/12/28 | 203 | 203 | 201 | 201 | 154,000 |
| 2015/12/25 | 200 | 201 | 199 | 199 | 227,000 |
| 2015/12/24 | 206 | 206 | 201 | 201 | 264,000 |
| 2015/12/22 | 204 | 209 | 203 | 207 | 442,000 |
| 2015/12/21 | 203 | 206 | 198 | 205 | 699,000 |
| 2015/12/18 | 206 | 210 | 204 | 206 | 533,000 |
| 2015/12/17 | 210 | 210 | 206 | 209 | 379,000 |
| 2015/12/16 | 213 | 214 | 204 | 207 | 765,000 |
| 2015/12/15 | 218 | 218 | 211 | 212 | 339,000 |
| 2015/12/14 | 213 | 219 | 212 | 218 | 306,000 |
| 2015/12/11 | 215 | 218 | 215 | 217 | 471,000 |
| 2015/12/10 | 221 | 222 | 217 | 217 | 357,000 |
| 2015/12/09 | 220 | 222 | 219 | 220 | 336,000 |
| 2015/12/08 | 220 | 221 | 218 | 219 | 214,000 |
| 2015/12/07 | 223 | 225 | 222 | 222 | 249,000 |
| 2015/12/04 | 219 | 221 | 218 | 219 | 213,000 |
| 2015/12/03 | 222 | 223 | 221 | 223 | 106,000 |
| 2015/12/02 | 225 | 225 | 221 | 221 | 212,000 |
| 2015/12/01 | 223 | 227 | 223 | 226 | 179,000 |
| 2015/11/30 | 224 | 225 | 222 | 223 | 233,000 |
| 2015/11/27 | 222 | 224 | 221 | 224 | 162,000 |
| 2015/11/26 | 223 | 225 | 221 | 222 | 221,000 |
| 2015/11/25 | 223 | 223 | 219 | 222 | 334,000 |
| 2015/11/24 | 220 | 224 | 220 | 223 | 218,000 |
| 2015/11/20 | 218 | 225 | 217 | 221 | 319,000 |
| 2015/11/19 | 216 | 218 | 215 | 217 | 253,000 |
| 2015/11/18 | 216 | 216 | 214 | 215 | 101,000 |
| 2015/11/17 | 216 | 216 | 211 | 215 | 329,000 |
| 2015/11/16 | 211 | 215 | 209 | 214 | 161,000 |
| 2015/11/13 | 216 | 218 | 212 | 215 | 171,000 |
| 2015/11/12 | 214 | 218 | 210 | 217 | 585,000 |
| 2015/11/11 | 211 | 214 | 211 | 214 | 335,000 |
| 2015/11/10 | 210 | 213 | 209 | 210 | 352,000 |
| 2015/11/09 | 212 | 215 | 209 | 215 | 512,000 |
| 2015/11/06 | 212 | 213 | 208 | 211 | 330,000 |
| 2015/11/05 | 210 | 213 | 209 | 212 | 242,000 |
| 2015/11/04 | 214 | 214 | 208 | 210 | 294,000 |
| 2015/11/02 | 212 | 215 | 209 | 212 | 408,000 |
| 2015/10/30 | 218 | 218 | 214 | 215 | 308,000 |
| 2015/10/29 | 218 | 218 | 216 | 216 | 185,000 |
| 2015/10/28 | 217 | 219 | 216 | 218 | 312,000 |
| 2015/10/27 | 223 | 223 | 215 | 215 | 332,000 |
| 2015/10/26 | 226 | 226 | 222 | 223 | 162,000 |
| 2015/10/23 | 228 | 228 | 221 | 222 | 293,000 |
| 2015/10/22 | 222 | 225 | 222 | 223 | 65,000 |
| 2015/10/21 | 221 | 225 | 221 | 225 | 309,000 |
| 2015/10/20 | 223 | 223 | 219 | 219 | 75,000 |
| 2015/10/19 | 223 | 223 | 219 | 221 | 154,000 |
| 2015/10/16 | 229 | 229 | 222 | 223 | 244,000 |
| 2015/10/15 | 226 | 229 | 225 | 229 | 217,000 |
| 2015/10/14 | 226 | 227 | 222 | 223 | 255,000 |
| 2015/10/13 | 225 | 228 | 225 | 228 | 126,000 |
| 2015/10/09 | 226 | 228 | 225 | 228 | 179,000 |
| 2015/10/08 | 220 | 225 | 220 | 224 | 222,000 |
| 2015/10/07 | 217 | 223 | 213 | 222 | 236,000 |
| 2015/10/06 | 219 | 221 | 215 | 216 | 215,000 |
| 2015/10/05 | 218 | 219 | 216 | 218 | 153,000 |
| 2015/10/02 | 215 | 217 | 211 | 214 | 101,000 |
| 2015/10/01 | 214 | 219 | 214 | 216 | 271,000 |
| 2015/09/30 | 211 | 214 | 210 | 212 | 256,000 |
| 2015/09/29 | 211 | 212 | 205 | 205 | 324,000 |
| 2015/09/28 | 213 | 215 | 206 | 214 | 208,000 |
| 2015/09/25 | 208 | 210 | 204 | 210 | 434,000 |
| 2015/09/24 | 205 | 214 | 203 | 206 | 875,000 |
| 2015/09/18 | 221 | 222 | 215 | 221 | 335,000 |
| 2015/09/17 | 216 | 223 | 216 | 223 | 187,000 |
| 2015/09/16 | 219 | 220 | 216 | 218 | 99,000 |
| 2015/09/15 | 222 | 223 | 216 | 216 | 161,000 |
| 2015/09/14 | 221 | 221 | 217 | 217 | 165,000 |
| 2015/09/11 | 211 | 219 | 211 | 218 | 485,000 |
| 2015/09/10 | 216 | 221 | 212 | 219 | 545,000 |
| 2015/09/09 | 218 | 224 | 216 | 222 | 276,000 |
| 2015/09/08 | 212 | 216 | 210 | 210 | 235,000 |
| 2015/09/07 | 211 | 220 | 209 | 214 | 319,000 |
| 2015/09/04 | 227 | 227 | 215 | 215 | 248,000 |
| 2015/09/03 | 228 | 231 | 222 | 222 | 181,000 |
| 2015/09/02 | 228 | 234 | 223 | 227 | 249,000 |
| 2015/09/01 | 234 | 237 | 227 | 230 | 390,000 |
| 2015/08/31 | 236 | 240 | 234 | 237 | 232,000 |
| 2015/08/28 | 234 | 236 | 231 | 234 | 345,000 |
| 2015/08/27 | 226 | 230 | 225 | 226 | 426,000 |
| 2015/08/26 | 220 | 224 | 213 | 222 | 657,000 |
| 2015/08/25 | 218 | 229 | 214 | 214 | 470,000 |
| 2015/08/24 | 229 | 234 | 219 | 219 | 615,000 |
| 2015/08/21 | 238 | 244 | 238 | 239 | 431,000 |
| 2015/08/20 | 250 | 251 | 246 | 247 | 299,000 |
| 2015/08/19 | 254 | 254 | 251 | 251 | 214,000 |
| 2015/08/18 | 254 | 255 | 253 | 255 | 141,000 |
| 2015/08/17 | 258 | 258 | 253 | 255 | 266,000 |
| 2015/08/14 | 256 | 256 | 254 | 256 | 111,000 |
| 2015/08/13 | 256 | 258 | 253 | 256 | 244,000 |
| 2015/08/12 | 256 | 260 | 256 | 258 | 274,000 |
| 2015/08/11 | 260 | 261 | 256 | 257 | 362,000 |
| 2015/08/10 | 257 | 260 | 255 | 260 | 128,000 |
| 2015/08/07 | 259 | 259 | 256 | 257 | 198,000 |
| 2015/08/06 | 257 | 260 | 253 | 259 | 407,000 |
| 2015/08/05 | 254 | 265 | 254 | 259 | 693,000 |
| 2015/08/04 | 255 | 257 | 252 | 256 | 223,000 |
| 2015/08/03 | 256 | 259 | 253 | 255 | 234,000 |
| 2015/07/31 | 254 | 260 | 252 | 260 | 464,000 |
| 2015/07/30 | 254 | 256 | 252 | 253 | 166,000 |
| 2015/07/29 | 253 | 258 | 251 | 256 | 328,000 |
| 2015/07/28 | 251 | 254 | 248 | 253 | 333,000 |
| 2015/07/27 | 254 | 254 | 245 | 248 | 380,000 |
| 2015/07/24 | 257 | 259 | 254 | 255 | 296,000 |
| 2015/07/23 | 259 | 265 | 255 | 256 | 1,031,000 |
| 2015/07/22 | 250 | 254 | 250 | 251 | 176,000 |
| 2015/07/21 | 252 | 256 | 251 | 254 | 209,000 |
| 2015/07/17 | 252 | 254 | 251 | 252 | 221,000 |
| 2015/07/16 | 252 | 255 | 250 | 255 | 254,000 |
| 2015/07/15 | 258 | 260 | 250 | 253 | 388,000 |
| 2015/07/14 | 251 | 256 | 249 | 255 | 509,000 |
| 2015/07/13 | 241 | 251 | 241 | 249 | 260,000 |
| 2015/07/10 | 242 | 248 | 240 | 241 | 418,000 |
| 2015/07/09 | 237 | 244 | 228 | 243 | 762,000 |
| 2015/07/08 | 253 | 255 | 244 | 245 | 740,000 |
| 2015/07/07 | 257 | 260 | 254 | 257 | 231,000 |
| 2015/07/06 | 252 | 256 | 251 | 253 | 414,000 |
| 2015/07/03 | 264 | 264 | 258 | 259 | 256,000 |
| 2015/07/02 | 261 | 264 | 260 | 263 | 545,000 |
| 2015/07/01 | 259 | 263 | 258 | 261 | 814,000 |
| 2015/06/30 | 261 | 263 | 259 | 262 | 508,000 |
| 2015/06/29 | 256 | 267 | 256 | 264 | 880,000 |
| 2015/06/26 | 268 | 268 | 265 | 266 | 233,000 |
| 2015/06/25 | 269 | 269 | 266 | 266 | 485,000 |
| 2015/06/24 | 268 | 269 | 264 | 268 | 658,000 |
| 2015/06/23 | 262 | 266 | 261 | 265 | 580,000 |
| 2015/06/22 | 259 | 262 | 259 | 260 | 587,000 |
| 2015/06/19 | 258 | 267 | 258 | 263 | 920,000 |
| 2015/06/18 | 261 | 263 | 256 | 256 | 495,000 |
| 2015/06/17 | 258 | 265 | 256 | 262 | 484,000 |
| 2015/06/16 | 260 | 262 | 256 | 258 | 478,000 |
| 2015/06/15 | 262 | 265 | 261 | 263 | 332,000 |
| 2015/06/12 | 271 | 272 | 261 | 263 | 956,000 |
| 2015/06/11 | 264 | 270 | 264 | 269 | 604,000 |
| 2015/06/10 | 264 | 267 | 261 | 264 | 573,000 |
| 2015/06/09 | 270 | 272 | 264 | 264 | 772,000 |
| 2015/06/08 | 278 | 283 | 271 | 276 | 1,457,000 |
| 2015/06/05 | 266 | 269 | 265 | 268 | 576,000 |
| 2015/06/04 | 268 | 269 | 264 | 267 | 664,000 |
| 2015/06/03 | 267 | 270 | 264 | 266 | 895,000 |
| 2015/06/02 | 270 | 272 | 265 | 269 | 1,357,000 |
| 2015/06/01 | 261 | 271 | 260 | 268 | 2,016,000 |
| 2015/05/29 | 250 | 266 | 247 | 262 | 2,534,000 |
| 2015/05/28 | 251 | 252 | 248 | 250 | 378,000 |
| 2015/05/27 | 248 | 250 | 244 | 249 | 344,000 |
| 2015/05/26 | 251 | 252 | 248 | 248 | 272,000 |
| 2015/05/25 | 244 | 254 | 243 | 249 | 1,160,000 |
| 2015/05/22 | 239 | 243 | 239 | 242 | 321,000 |
| 2015/05/21 | 242 | 243 | 241 | 242 | 461,000 |
| 2015/05/20 | 249 | 249 | 240 | 241 | 829,000 |
| 2015/05/19 | 248 | 250 | 247 | 250 | 386,000 |
| 2015/05/18 | 249 | 250 | 246 | 248 | 490,000 |
| 2015/05/15 | 245 | 250 | 242 | 247 | 614,000 |
| 2015/05/14 | 238 | 244 | 235 | 243 | 692,000 |
| 2015/05/13 | 243 | 245 | 238 | 242 | 794,000 |
| 2015/05/12 | 236 | 247 | 234 | 245 | 1,703,000 |
| 2015/05/11 | 230 | 238 | 228 | 237 | 1,705,000 |
| 2015/05/08 | 208 | 277 | 206 | 236 | 4,754,000 |
| 2015/05/07 | 206 | 210 | 205 | 205 | 255,000 |
| 2015/05/01 | 208 | 210 | 206 | 206 | 309,000 |
| 2015/04/30 | 211 | 212 | 210 | 211 | 241,000 |
| 2015/04/28 | 216 | 217 | 214 | 214 | 262,000 |
| 2015/04/27 | 214 | 218 | 213 | 216 | 227,000 |
| 2015/04/24 | 213 | 215 | 211 | 213 | 172,000 |
| 2015/04/23 | 213 | 214 | 211 | 212 | 178,000 |
| 2015/04/22 | 210 | 214 | 209 | 214 | 309,000 |
| 2015/04/21 | 211 | 212 | 210 | 212 | 197,000 |
| 2015/04/20 | 211 | 213 | 209 | 211 | 281,000 |
| 2015/04/17 | 211 | 214 | 211 | 212 | 186,000 |
| 2015/04/16 | 213 | 213 | 211 | 213 | 280,000 |
| 2015/04/15 | 215 | 215 | 212 | 213 | 139,000 |
| 2015/04/14 | 212 | 215 | 211 | 215 | 153,000 |
| 2015/04/13 | 215 | 215 | 210 | 212 | 259,000 |
| 2015/04/10 | 215 | 216 | 213 | 215 | 335,000 |
| 2015/04/09 | 218 | 218 | 214 | 215 | 316,000 |
| 2015/04/08 | 216 | 218 | 215 | 217 | 216,000 |
| 2015/04/07 | 214 | 216 | 214 | 214 | 208,000 |
| 2015/04/06 | 216 | 218 | 213 | 214 | 324,000 |
| 2015/04/03 | 212 | 215 | 212 | 215 | 169,000 |
| 2015/04/02 | 210 | 217 | 210 | 213 | 578,000 |
| 2015/04/01 | 210 | 213 | 208 | 210 | 412,000 |
| 2015/03/31 | 215 | 216 | 211 | 211 | 265,000 |
| 2015/03/30 | 216 | 217 | 211 | 212 | 330,000 |
| 2015/03/27 | 212 | 225 | 212 | 215 | 638,000 |
| 2015/03/26 | 225 | 225 | 221 | 225 | 461,000 |
| 2015/03/25 | 226 | 226 | 222 | 224 | 501,000 |
| 2015/03/24 | 227 | 228 | 224 | 228 | 420,000 |
| 2015/03/23 | 229 | 229 | 226 | 228 | 469,000 |
| 2015/03/20 | 217 | 225 | 216 | 224 | 781,000 |
| 2015/03/19 | 215 | 217 | 214 | 216 | 292,000 |
| 2015/03/18 | 214 | 217 | 214 | 217 | 198,000 |
| 2015/03/17 | 212 | 216 | 212 | 216 | 308,000 |
| 2015/03/16 | 213 | 215 | 212 | 213 | 220,000 |
| 2015/03/13 | 213 | 216 | 209 | 214 | 1,157,000 |
| 2015/03/12 | 203 | 213 | 202 | 209 | 697,000 |
| 2015/03/11 | 202 | 207 | 199 | 202 | 392,000 |
| 2015/03/10 | 207 | 208 | 203 | 203 | 274,000 |
| 2015/03/09 | 205 | 206 | 204 | 206 | 59,000 |
| 2015/03/06 | 204 | 207 | 204 | 207 | 152,000 |
| 2015/03/05 | 204 | 207 | 204 | 204 | 247,000 |
| 2015/03/04 | 204 | 206 | 203 | 204 | 229,000 |
| 2015/03/03 | 207 | 208 | 205 | 205 | 232,000 |
| 2015/03/02 | 206 | 208 | 205 | 207 | 331,000 |
| 2015/02/27 | 207 | 208 | 203 | 206 | 437,000 |
| 2015/02/26 | 206 | 209 | 205 | 207 | 404,000 |
| 2015/02/25 | 207 | 208 | 205 | 206 | 250,000 |
| 2015/02/24 | 206 | 206 | 204 | 205 | 246,000 |
| 2015/02/23 | 204 | 209 | 204 | 206 | 507,000 |
| 2015/02/20 | 203 | 203 | 201 | 203 | 202,000 |
| 2015/02/19 | 203 | 204 | 201 | 204 | 414,000 |
| 2015/02/18 | 202 | 204 | 202 | 204 | 573,000 |
| 2015/02/17 | 201 | 203 | 200 | 201 | 330,000 |
| 2015/02/16 | 200 | 202 | 199 | 201 | 293,000 |
| 2015/02/13 | 201 | 201 | 198 | 198 | 343,000 |
| 2015/02/12 | 200 | 204 | 198 | 201 | 842,000 |
| 2015/02/10 | 199 | 200 | 196 | 200 | 238,000 |
| 2015/02/09 | 198 | 199 | 196 | 197 | 172,000 |
| 2015/02/06 | 193 | 199 | 192 | 199 | 455,000 |
| 2015/02/05 | 193 | 194 | 192 | 193 | 120,000 |
| 2015/02/04 | 193 | 195 | 192 | 194 | 233,000 |
| 2015/02/03 | 194 | 195 | 190 | 191 | 253,000 |
| 2015/02/02 | 198 | 198 | 193 | 193 | 300,000 |
| 2015/01/30 | 193 | 200 | 193 | 198 | 763,000 |
| 2015/01/29 | 191 | 196 | 191 | 193 | 406,000 |
| 2015/01/28 | 188 | 193 | 188 | 192 | 437,000 |
| 2015/01/27 | 188 | 190 | 187 | 190 | 186,000 |
| 2015/01/26 | 187 | 190 | 186 | 188 | 259,000 |
| 2015/01/23 | 186 | 188 | 185 | 187 | 106,000 |
| 2015/01/22 | 185 | 186 | 182 | 186 | 224,000 |
| 2015/01/21 | 187 | 187 | 184 | 185 | 133,000 |
| 2015/01/20 | 185 | 187 | 184 | 187 | 93,000 |
| 2015/01/19 | 184 | 185 | 182 | 184 | 162,000 |
| 2015/01/16 | 182 | 183 | 181 | 182 | 206,000 |
| 2015/01/15 | 183 | 186 | 182 | 185 | 190,000 |
| 2015/01/14 | 182 | 183 | 181 | 182 | 159,000 |
| 2015/01/13 | 182 | 182 | 181 | 181 | 159,000 |
| 2015/01/09 | 184 | 184 | 182 | 183 | 152,000 |
| 2015/01/08 | 184 | 184 | 183 | 183 | 245,000 |
| 2015/01/07 | 182 | 183 | 182 | 182 | 225,000 |
| 2015/01/06 | 185 | 185 | 183 | 183 | 247,000 |
| 2015/01/05 | 187 | 188 | 185 | 186 | 221,000 |