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 |
---|---|---|---|---|---|
2016/12/30 | 227 | 229 | 226 | 229 | 154,000 |
2016/12/29 | 229 | 231 | 226 | 228 | 287,000 |
2016/12/28 | 231 | 232 | 229 | 232 | 325,000 |
2016/12/27 | 227 | 231 | 225 | 231 | 286,000 |
2016/12/26 | 227 | 228 | 224 | 225 | 277,000 |
2016/12/22 | 227 | 228 | 226 | 228 | 154,000 |
2016/12/21 | 231 | 231 | 226 | 227 | 419,000 |
2016/12/20 | 231 | 234 | 230 | 234 | 187,000 |
2016/12/19 | 231 | 234 | 228 | 231 | 381,000 |
2016/12/16 | 236 | 236 | 233 | 236 | 451,000 |
2016/12/15 | 228 | 236 | 228 | 236 | 475,000 |
2016/12/14 | 232 | 233 | 229 | 230 | 341,000 |
2016/12/13 | 230 | 236 | 229 | 236 | 451,000 |
2016/12/12 | 236 | 237 | 228 | 229 | 415,000 |
2016/12/09 | 232 | 234 | 231 | 234 | 560,000 |
2016/12/08 | 230 | 233 | 228 | 233 | 552,000 |
2016/12/07 | 230 | 231 | 227 | 229 | 344,000 |
2016/12/06 | 229 | 231 | 226 | 230 | 432,000 |
2016/12/05 | 225 | 227 | 223 | 225 | 258,000 |
2016/12/02 | 230 | 230 | 227 | 230 | 245,000 |
2016/12/01 | 232 | 233 | 230 | 231 | 276,000 |
2016/11/30 | 229 | 231 | 229 | 231 | 361,000 |
2016/11/29 | 225 | 226 | 224 | 226 | 249,000 |
2016/11/28 | 225 | 226 | 222 | 226 | 388,000 |
2016/11/25 | 225 | 225 | 221 | 224 | 291,000 |
2016/11/24 | 225 | 225 | 222 | 223 | 208,000 |
2016/11/22 | 224 | 225 | 222 | 224 | 297,000 |
2016/11/21 | 222 | 223 | 220 | 223 | 268,000 |
2016/11/18 | 221 | 224 | 220 | 223 | 296,000 |
2016/11/17 | 223 | 224 | 218 | 220 | 250,000 |
2016/11/16 | 222 | 225 | 218 | 225 | 716,000 |
2016/11/15 | 218 | 221 | 215 | 220 | 584,000 |
2016/11/14 | 215 | 218 | 215 | 216 | 399,000 |
2016/11/11 | 209 | 213 | 209 | 213 | 507,000 |
2016/11/10 | 210 | 212 | 205 | 209 | 316,000 |
2016/11/09 | 210 | 211 | 182 | 197 | 845,000 |
2016/11/08 | 209 | 212 | 207 | 211 | 314,000 |
2016/11/07 | 207 | 209 | 207 | 208 | 167,000 |
2016/11/04 | 203 | 207 | 202 | 205 | 274,000 |
2016/11/02 | 206 | 207 | 202 | 203 | 252,000 |
2016/11/01 | 209 | 209 | 206 | 208 | 188,000 |
2016/10/31 | 213 | 213 | 210 | 210 | 213,000 |
2016/10/28 | 210 | 213 | 206 | 213 | 558,000 |
2016/10/27 | 211 | 214 | 210 | 210 | 311,000 |
2016/10/26 | 216 | 217 | 207 | 210 | 1,197,000 |
2016/10/25 | 198 | 201 | 197 | 200 | 414,000 |
2016/10/24 | 195 | 199 | 192 | 198 | 343,000 |
2016/10/21 | 196 | 196 | 195 | 196 | 104,000 |
2016/10/20 | 193 | 197 | 193 | 197 | 172,000 |
2016/10/19 | 194 | 194 | 193 | 193 | 44,000 |
2016/10/18 | 194 | 195 | 192 | 193 | 125,000 |
2016/10/17 | 195 | 197 | 194 | 194 | 157,000 |
2016/10/14 | 193 | 195 | 191 | 194 | 135,000 |
2016/10/13 | 194 | 194 | 192 | 193 | 63,000 |
2016/10/12 | 193 | 194 | 193 | 194 | 128,000 |
2016/10/11 | 193 | 195 | 193 | 195 | 50,000 |
2016/10/07 | 194 | 195 | 193 | 194 | 108,000 |
2016/10/06 | 196 | 197 | 194 | 196 | 184,000 |
2016/10/05 | 196 | 197 | 194 | 196 | 156,000 |
2016/10/04 | 191 | 195 | 191 | 195 | 149,000 |
2016/10/03 | 191 | 193 | 190 | 192 | 45,000 |
2016/09/30 | 189 | 192 | 188 | 191 | 194,000 |
2016/09/29 | 193 | 193 | 192 | 193 | 133,000 |
2016/09/28 | 195 | 195 | 190 | 193 | 142,000 |
2016/09/27 | 191 | 195 | 188 | 195 | 248,000 |
2016/09/26 | 191 | 193 | 189 | 191 | 216,000 |
2016/09/23 | 191 | 191 | 188 | 190 | 190,000 |
2016/09/21 | 181 | 190 | 180 | 190 | 264,000 |
2016/09/20 | 182 | 185 | 181 | 182 | 210,000 |
2016/09/16 | 183 | 184 | 181 | 184 | 215,000 |
2016/09/15 | 184 | 184 | 182 | 182 | 85,000 |
2016/09/14 | 184 | 185 | 183 | 184 | 79,000 |
2016/09/13 | 188 | 188 | 185 | 185 | 89,000 |
2016/09/12 | 185 | 187 | 185 | 187 | 61,000 |
2016/09/09 | 190 | 191 | 188 | 189 | 231,000 |
2016/09/08 | 191 | 193 | 189 | 192 | 112,000 |
2016/09/07 | 190 | 191 | 188 | 191 | 106,000 |
2016/09/06 | 190 | 191 | 188 | 190 | 91,000 |
2016/09/05 | 190 | 191 | 188 | 190 | 92,000 |
2016/09/02 | 189 | 191 | 188 | 189 | 94,000 |
2016/09/01 | 185 | 188 | 185 | 188 | 84,000 |
2016/08/31 | 183 | 185 | 183 | 185 | 88,000 |
2016/08/30 | 185 | 185 | 183 | 183 | 84,000 |
2016/08/29 | 182 | 185 | 182 | 185 | 83,000 |
2016/08/26 | 183 | 183 | 179 | 180 | 83,000 |
2016/08/25 | 181 | 183 | 181 | 183 | 83,000 |
2016/08/24 | 181 | 182 | 180 | 181 | 64,000 |
2016/08/23 | 181 | 183 | 180 | 180 | 130,000 |
2016/08/22 | 181 | 183 | 180 | 182 | 111,000 |
2016/08/19 | 179 | 180 | 178 | 179 | 91,000 |
2016/08/18 | 182 | 183 | 179 | 179 | 228,000 |
2016/08/17 | 183 | 185 | 181 | 184 | 163,000 |
2016/08/16 | 191 | 191 | 184 | 184 | 174,000 |
2016/08/15 | 194 | 194 | 190 | 191 | 57,000 |
2016/08/12 | 192 | 193 | 190 | 192 | 173,000 |
2016/08/10 | 194 | 194 | 190 | 190 | 79,000 |
2016/08/09 | 188 | 196 | 187 | 194 | 263,000 |
2016/08/08 | 187 | 190 | 184 | 186 | 216,000 |
2016/08/05 | 191 | 192 | 184 | 185 | 168,000 |
2016/08/04 | 185 | 193 | 184 | 190 | 256,000 |
2016/08/03 | 188 | 189 | 183 | 183 | 198,000 |
2016/08/02 | 188 | 196 | 188 | 192 | 197,000 |
2016/08/01 | 191 | 191 | 187 | 189 | 118,000 |
2016/07/29 | 196 | 196 | 187 | 194 | 204,000 |
2016/07/28 | 196 | 196 | 194 | 195 | 228,000 |
2016/07/27 | 194 | 196 | 192 | 196 | 283,000 |
2016/07/26 | 192 | 193 | 190 | 190 | 183,000 |
2016/07/25 | 191 | 192 | 188 | 192 | 165,000 |
2016/07/22 | 189 | 191 | 187 | 189 | 74,000 |
2016/07/21 | 190 | 192 | 188 | 192 | 116,000 |
2016/07/20 | 187 | 190 | 184 | 190 | 140,000 |
2016/07/19 | 187 | 189 | 186 | 188 | 93,000 |
2016/07/15 | 191 | 191 | 188 | 189 | 206,000 |
2016/07/14 | 183 | 187 | 183 | 187 | 136,000 |
2016/07/13 | 186 | 186 | 183 | 183 | 157,000 |
2016/07/12 | 178 | 183 | 178 | 182 | 251,000 |
2016/07/11 | 170 | 176 | 170 | 175 | 235,000 |
2016/07/08 | 173 | 173 | 167 | 167 | 256,000 |
2016/07/07 | 176 | 176 | 172 | 172 | 162,000 |
2016/07/06 | 177 | 177 | 172 | 175 | 243,000 |
2016/07/05 | 179 | 180 | 178 | 178 | 164,000 |
2016/07/04 | 182 | 184 | 181 | 182 | 132,000 |
2016/07/01 | 183 | 185 | 182 | 184 | 109,000 |
2016/06/30 | 183 | 184 | 181 | 181 | 117,000 |
2016/06/29 | 182 | 185 | 181 | 183 | 194,000 |
2016/06/28 | 178 | 185 | 174 | 180 | 204,000 |
2016/06/27 | 182 | 182 | 176 | 178 | 214,000 |
2016/06/24 | 189 | 192 | 174 | 176 | 287,000 |
2016/06/23 | 186 | 191 | 184 | 191 | 135,000 |
2016/06/22 | 186 | 191 | 183 | 184 | 300,000 |
2016/06/21 | 184 | 187 | 183 | 186 | 107,000 |
2016/06/20 | 184 | 186 | 184 | 185 | 61,000 |
2016/06/17 | 178 | 182 | 178 | 182 | 271,000 |
2016/06/16 | 183 | 184 | 176 | 176 | 269,000 |
2016/06/15 | 185 | 190 | 180 | 188 | 343,000 |
2016/06/14 | 185 | 185 | 177 | 178 | 315,000 |
2016/06/13 | 191 | 191 | 185 | 185 | 226,000 |
2016/06/10 | 191 | 191 | 190 | 191 | 340,000 |
2016/06/09 | 194 | 195 | 188 | 189 | 214,000 |
2016/06/08 | 193 | 196 | 191 | 196 | 156,000 |
2016/06/07 | 195 | 197 | 193 | 195 | 85,000 |
2016/06/06 | 192 | 197 | 191 | 194 | 206,000 |
2016/06/03 | 195 | 200 | 194 | 197 | 88,000 |
2016/06/02 | 199 | 201 | 194 | 195 | 121,000 |
2016/06/01 | 200 | 205 | 200 | 202 | 59,000 |
2016/05/31 | 200 | 205 | 198 | 205 | 195,000 |
2016/05/30 | 199 | 201 | 199 | 200 | 54,000 |
2016/05/27 | 195 | 199 | 195 | 198 | 59,000 |
2016/05/26 | 201 | 202 | 194 | 195 | 126,000 |
2016/05/25 | 197 | 199 | 196 | 199 | 76,000 |
2016/05/24 | 195 | 196 | 193 | 193 | 80,000 |
2016/05/23 | 196 | 198 | 194 | 195 | 121,000 |
2016/05/20 | 196 | 197 | 196 | 197 | 66,000 |
2016/05/19 | 194 | 196 | 193 | 196 | 123,000 |
2016/05/18 | 191 | 195 | 191 | 193 | 122,000 |
2016/05/17 | 196 | 196 | 192 | 195 | 143,000 |
2016/05/16 | 193 | 198 | 193 | 195 | 119,000 |
2016/05/13 | 194 | 196 | 191 | 191 | 161,000 |
2016/05/12 | 193 | 194 | 193 | 194 | 65,000 |
2016/05/11 | 196 | 197 | 194 | 195 | 158,000 |
2016/05/10 | 186 | 195 | 186 | 195 | 353,000 |
2016/05/09 | 189 | 196 | 188 | 188 | 220,000 |
2016/05/06 | 187 | 191 | 187 | 189 | 164,000 |
2016/05/02 | 188 | 191 | 187 | 187 | 194,000 |
2016/04/28 | 208 | 208 | 184 | 195 | 492,000 |
2016/04/27 | 206 | 207 | 202 | 203 | 155,000 |
2016/04/26 | 210 | 210 | 203 | 205 | 151,000 |
2016/04/25 | 213 | 213 | 210 | 210 | 60,000 |
2016/04/22 | 208 | 214 | 206 | 213 | 212,000 |
2016/04/21 | 210 | 212 | 207 | 211 | 267,000 |
2016/04/20 | 208 | 209 | 202 | 205 | 173,000 |
2016/04/19 | 206 | 208 | 205 | 208 | 150,000 |
2016/04/18 | 194 | 210 | 194 | 201 | 216,000 |
2016/04/15 | 205 | 206 | 203 | 203 | 180,000 |
2016/04/14 | 204 | 207 | 198 | 205 | 472,000 |
2016/04/13 | 186 | 199 | 186 | 199 | 315,000 |
2016/04/12 | 184 | 186 | 184 | 184 | 178,000 |
2016/04/11 | 184 | 187 | 182 | 183 | 137,000 |
2016/04/08 | 182 | 189 | 182 | 186 | 149,000 |
2016/04/07 | 183 | 186 | 183 | 186 | 127,000 |
2016/04/06 | 183 | 186 | 182 | 183 | 124,000 |
2016/04/05 | 188 | 189 | 184 | 184 | 115,000 |
2016/04/04 | 190 | 193 | 188 | 190 | 203,000 |
2016/04/01 | 194 | 194 | 190 | 191 | 307,000 |
2016/03/31 | 200 | 201 | 195 | 195 | 220,000 |
2016/03/30 | 206 | 206 | 199 | 201 | 223,000 |
2016/03/29 | 204 | 207 | 203 | 207 | 211,000 |
2016/03/28 | 208 | 210 | 204 | 210 | 259,000 |
2016/03/25 | 204 | 207 | 204 | 207 | 171,000 |
2016/03/24 | 208 | 209 | 202 | 202 | 339,000 |
2016/03/23 | 209 | 211 | 208 | 208 | 149,000 |
2016/03/22 | 210 | 212 | 206 | 211 | 370,000 |
2016/03/18 | 210 | 213 | 208 | 210 | 412,000 |
2016/03/17 | 212 | 213 | 209 | 210 | 462,000 |
2016/03/16 | 218 | 218 | 213 | 214 | 410,000 |
2016/03/15 | 224 | 224 | 218 | 221 | 614,000 |
2016/03/14 | 221 | 225 | 220 | 224 | 668,000 |
2016/03/11 | 215 | 222 | 213 | 219 | 754,000 |
2016/03/10 | 213 | 219 | 213 | 217 | 584,000 |
2016/03/09 | 213 | 213 | 211 | 211 | 464,000 |
2016/03/08 | 215 | 216 | 210 | 213 | 584,000 |
2016/03/07 | 219 | 219 | 215 | 215 | 416,000 |
2016/03/04 | 212 | 220 | 212 | 219 | 695,000 |
2016/03/03 | 206 | 212 | 205 | 211 | 480,000 |
2016/03/02 | 204 | 208 | 203 | 206 | 433,000 |
2016/03/01 | 194 | 201 | 194 | 199 | 431,000 |
2016/02/29 | 192 | 200 | 191 | 192 | 550,000 |
2016/02/26 | 192 | 195 | 188 | 190 | 296,000 |
2016/02/25 | 183 | 190 | 182 | 189 | 424,000 |
2016/02/24 | 180 | 184 | 176 | 181 | 1,112,000 |
2016/02/23 | 175 | 176 | 170 | 170 | 370,000 |
2016/02/22 | 175 | 179 | 173 | 175 | 185,000 |
2016/02/19 | 177 | 178 | 173 | 176 | 351,000 |
2016/02/18 | 181 | 183 | 177 | 178 | 332,000 |
2016/02/17 | 177 | 182 | 175 | 177 | 138,000 |
2016/02/16 | 176 | 184 | 176 | 178 | 192,000 |
2016/02/15 | 176 | 177 | 172 | 176 | 221,000 |
2016/02/12 | 172 | 174 | 168 | 168 | 348,000 |
2016/02/10 | 184 | 185 | 174 | 176 | 264,000 |
2016/02/09 | 186 | 189 | 183 | 183 | 357,000 |
2016/02/08 | 189 | 196 | 188 | 195 | 189,000 |
2016/02/05 | 188 | 194 | 188 | 192 | 250,000 |
2016/02/04 | 195 | 196 | 191 | 191 | 142,000 |
2016/02/03 | 196 | 199 | 194 | 195 | 119,000 |
2016/02/02 | 203 | 207 | 200 | 201 | 216,000 |
2016/02/01 | 207 | 209 | 205 | 208 | 284,000 |
2016/01/29 | 196 | 204 | 196 | 204 | 264,000 |
2016/01/28 | 196 | 200 | 195 | 197 | 355,000 |
2016/01/27 | 195 | 197 | 193 | 196 | 243,000 |
2016/01/26 | 193 | 193 | 188 | 188 | 195,000 |
2016/01/25 | 192 | 196 | 185 | 193 | 254,000 |
2016/01/22 | 181 | 186 | 179 | 186 | 197,000 |
2016/01/21 | 181 | 185 | 176 | 176 | 284,000 |
2016/01/20 | 188 | 190 | 182 | 182 | 380,000 |
2016/01/19 | 193 | 195 | 187 | 189 | 269,000 |
2016/01/18 | 197 | 198 | 194 | 194 | 383,000 |
2016/01/15 | 199 | 199 | 196 | 197 | 132,000 |
2016/01/14 | 197 | 197 | 195 | 195 | 305,000 |
2016/01/13 | 196 | 200 | 196 | 199 | 200,000 |
2016/01/12 | 193 | 198 | 192 | 195 | 308,000 |
2016/01/08 | 198 | 200 | 195 | 195 | 349,000 |
2016/01/07 | 201 | 203 | 198 | 198 | 581,000 |
2016/01/06 | 205 | 206 | 201 | 201 | 258,000 |
2016/01/05 | 203 | 208 | 203 | 206 | 187,000 |
2016/01/04 | 209 | 210 | 201 | 203 | 282,000 |