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 |
|---|---|---|---|---|---|
| 2017/12/29 | 365 | 367 | 365 | 366 | 178,000 |
| 2017/12/28 | 368 | 369 | 363 | 365 | 219,000 |
| 2017/12/27 | 363 | 367 | 363 | 367 | 230,000 |
| 2017/12/26 | 365 | 368 | 362 | 363 | 262,000 |
| 2017/12/25 | 362 | 365 | 360 | 365 | 340,000 |
| 2017/12/22 | 368 | 368 | 362 | 362 | 454,000 |
| 2017/12/21 | 366 | 369 | 363 | 364 | 484,000 |
| 2017/12/20 | 360 | 367 | 360 | 366 | 571,000 |
| 2017/12/19 | 362 | 365 | 360 | 360 | 633,000 |
| 2017/12/18 | 351 | 364 | 350 | 360 | 881,000 |
| 2017/12/15 | 348 | 353 | 346 | 349 | 1,069,000 |
| 2017/12/14 | 348 | 349 | 347 | 348 | 407,000 |
| 2017/12/13 | 344 | 349 | 344 | 347 | 553,000 |
| 2017/12/12 | 347 | 348 | 342 | 342 | 514,000 |
| 2017/12/11 | 347 | 349 | 343 | 347 | 498,000 |
| 2017/12/08 | 342 | 347 | 342 | 346 | 693,000 |
| 2017/12/07 | 333 | 343 | 333 | 342 | 750,000 |
| 2017/12/06 | 332 | 338 | 331 | 331 | 586,000 |
| 2017/12/05 | 335 | 336 | 331 | 333 | 555,000 |
| 2017/12/04 | 346 | 346 | 336 | 336 | 551,000 |
| 2017/12/01 | 342 | 348 | 341 | 344 | 674,000 |
| 2017/11/30 | 347 | 349 | 343 | 343 | 715,000 |
| 2017/11/29 | 344 | 348 | 344 | 346 | 386,000 |
| 2017/11/28 | 347 | 348 | 342 | 344 | 419,000 |
| 2017/11/27 | 353 | 353 | 346 | 347 | 462,000 |
| 2017/11/24 | 344 | 351 | 344 | 349 | 399,000 |
| 2017/11/22 | 348 | 349 | 344 | 347 | 568,000 |
| 2017/11/21 | 344 | 349 | 344 | 344 | 641,000 |
| 2017/11/20 | 341 | 345 | 340 | 342 | 643,000 |
| 2017/11/17 | 350 | 355 | 343 | 343 | 1,103,000 |
| 2017/11/16 | 348 | 355 | 348 | 351 | 624,000 |
| 2017/11/15 | 354 | 360 | 349 | 350 | 917,000 |
| 2017/11/14 | 356 | 363 | 354 | 357 | 695,000 |
| 2017/11/13 | 365 | 365 | 358 | 359 | 736,000 |
| 2017/11/10 | 361 | 371 | 361 | 367 | 1,020,000 |
| 2017/11/09 | 370 | 379 | 360 | 365 | 2,366,000 |
| 2017/11/08 | 323 | 376 | 319 | 370 | 3,320,000 |
| 2017/11/07 | 320 | 327 | 320 | 327 | 391,000 |
| 2017/11/06 | 325 | 326 | 322 | 325 | 393,000 |
| 2017/11/02 | 327 | 328 | 323 | 326 | 230,000 |
| 2017/11/01 | 328 | 331 | 327 | 328 | 355,000 |
| 2017/10/31 | 326 | 330 | 326 | 329 | 251,000 |
| 2017/10/30 | 331 | 331 | 326 | 328 | 465,000 |
| 2017/10/27 | 329 | 334 | 328 | 331 | 659,000 |
| 2017/10/26 | 323 | 329 | 322 | 327 | 457,000 |
| 2017/10/25 | 323 | 325 | 321 | 323 | 416,000 |
| 2017/10/24 | 322 | 323 | 318 | 322 | 555,000 |
| 2017/10/23 | 318 | 322 | 317 | 322 | 359,000 |
| 2017/10/20 | 316 | 318 | 314 | 316 | 398,000 |
| 2017/10/19 | 320 | 321 | 316 | 318 | 536,000 |
| 2017/10/18 | 323 | 324 | 321 | 324 | 318,000 |
| 2017/10/17 | 321 | 323 | 320 | 323 | 403,000 |
| 2017/10/16 | 325 | 329 | 320 | 322 | 618,000 |
| 2017/10/13 | 323 | 325 | 321 | 324 | 638,000 |
| 2017/10/12 | 317 | 325 | 315 | 324 | 608,000 |
| 2017/10/11 | 314 | 317 | 314 | 317 | 458,000 |
| 2017/10/10 | 315 | 319 | 313 | 318 | 571,000 |
| 2017/10/06 | 318 | 318 | 312 | 313 | 475,000 |
| 2017/10/05 | 317 | 322 | 313 | 315 | 643,000 |
| 2017/10/04 | 316 | 320 | 313 | 320 | 816,000 |
| 2017/10/03 | 313 | 330 | 313 | 316 | 1,195,000 |
| 2017/10/02 | 309 | 313 | 309 | 312 | 490,000 |
| 2017/09/29 | 314 | 315 | 308 | 309 | 762,000 |
| 2017/09/28 | 306 | 317 | 306 | 314 | 1,281,000 |
| 2017/09/27 | 305 | 305 | 299 | 300 | 478,000 |
| 2017/09/26 | 297 | 305 | 296 | 305 | 938,000 |
| 2017/09/25 | 291 | 298 | 291 | 297 | 493,000 |
| 2017/09/22 | 288 | 292 | 287 | 291 | 410,000 |
| 2017/09/21 | 289 | 292 | 289 | 291 | 364,000 |
| 2017/09/20 | 290 | 293 | 289 | 292 | 426,000 |
| 2017/09/19 | 287 | 293 | 287 | 293 | 311,000 |
| 2017/09/15 | 288 | 291 | 286 | 290 | 501,000 |
| 2017/09/14 | 285 | 291 | 285 | 287 | 330,000 |
| 2017/09/13 | 282 | 284 | 281 | 284 | 115,000 |
| 2017/09/12 | 281 | 282 | 279 | 282 | 201,000 |
| 2017/09/11 | 278 | 280 | 276 | 278 | 216,000 |
| 2017/09/08 | 279 | 280 | 276 | 277 | 367,000 |
| 2017/09/07 | 270 | 278 | 270 | 278 | 284,000 |
| 2017/09/06 | 271 | 272 | 268 | 270 | 397,000 |
| 2017/09/05 | 274 | 275 | 271 | 271 | 230,000 |
| 2017/09/04 | 281 | 281 | 274 | 274 | 280,000 |
| 2017/09/01 | 282 | 284 | 280 | 282 | 384,000 |
| 2017/08/31 | 285 | 286 | 283 | 283 | 122,000 |
| 2017/08/30 | 283 | 284 | 282 | 283 | 155,000 |
| 2017/08/29 | 280 | 282 | 280 | 281 | 207,000 |
| 2017/08/28 | 279 | 281 | 278 | 280 | 350,000 |
| 2017/08/25 | 279 | 280 | 277 | 279 | 176,000 |
| 2017/08/24 | 276 | 280 | 276 | 279 | 221,000 |
| 2017/08/23 | 279 | 280 | 276 | 277 | 355,000 |
| 2017/08/22 | 272 | 276 | 272 | 275 | 187,000 |
| 2017/08/21 | 277 | 277 | 270 | 273 | 396,000 |
| 2017/08/18 | 278 | 280 | 276 | 277 | 388,000 |
| 2017/08/17 | 279 | 282 | 278 | 279 | 396,000 |
| 2017/08/16 | 273 | 280 | 273 | 279 | 525,000 |
| 2017/08/15 | 275 | 277 | 272 | 272 | 320,000 |
| 2017/08/14 | 271 | 274 | 268 | 269 | 434,000 |
| 2017/08/10 | 276 | 281 | 270 | 271 | 792,000 |
| 2017/08/09 | 296 | 296 | 276 | 277 | 914,000 |
| 2017/08/08 | 298 | 303 | 293 | 296 | 801,000 |
| 2017/08/07 | 291 | 297 | 291 | 295 | 409,000 |
| 2017/08/04 | 292 | 293 | 290 | 291 | 507,000 |
| 2017/08/03 | 289 | 295 | 289 | 292 | 547,000 |
| 2017/08/02 | 290 | 291 | 289 | 290 | 462,000 |
| 2017/08/01 | 288 | 290 | 286 | 289 | 573,000 |
| 2017/07/31 | 284 | 290 | 284 | 286 | 726,000 |
| 2017/07/28 | 279 | 283 | 276 | 283 | 456,000 |
| 2017/07/27 | 282 | 282 | 277 | 277 | 423,000 |
| 2017/07/26 | 280 | 281 | 277 | 280 | 186,000 |
| 2017/07/25 | 282 | 282 | 280 | 281 | 242,000 |
| 2017/07/24 | 280 | 281 | 279 | 281 | 375,000 |
| 2017/07/21 | 277 | 280 | 277 | 280 | 227,000 |
| 2017/07/20 | 277 | 280 | 276 | 277 | 320,000 |
| 2017/07/19 | 276 | 282 | 275 | 277 | 363,000 |
| 2017/07/18 | 280 | 280 | 273 | 276 | 325,000 |
| 2017/07/14 | 282 | 282 | 278 | 279 | 393,000 |
| 2017/07/13 | 281 | 284 | 275 | 277 | 1,037,000 |
| 2017/07/12 | 271 | 283 | 269 | 278 | 1,418,000 |
| 2017/07/11 | 265 | 265 | 263 | 263 | 94,000 |
| 2017/07/10 | 267 | 267 | 263 | 264 | 159,000 |
| 2017/07/07 | 263 | 265 | 262 | 264 | 198,000 |
| 2017/07/06 | 262 | 264 | 261 | 263 | 115,000 |
| 2017/07/05 | 260 | 264 | 260 | 262 | 195,000 |
| 2017/07/04 | 265 | 265 | 258 | 260 | 176,000 |
| 2017/07/03 | 259 | 265 | 259 | 264 | 227,000 |
| 2017/06/30 | 264 | 264 | 257 | 259 | 389,000 |
| 2017/06/29 | 264 | 266 | 262 | 263 | 193,000 |
| 2017/06/28 | 262 | 264 | 261 | 262 | 189,000 |
| 2017/06/27 | 260 | 264 | 260 | 262 | 162,000 |
| 2017/06/26 | 263 | 265 | 260 | 260 | 135,000 |
| 2017/06/23 | 256 | 261 | 256 | 261 | 232,000 |
| 2017/06/22 | 257 | 260 | 257 | 257 | 151,000 |
| 2017/06/21 | 258 | 260 | 256 | 257 | 159,000 |
| 2017/06/20 | 258 | 260 | 257 | 258 | 361,000 |
| 2017/06/19 | 258 | 258 | 257 | 257 | 133,000 |
| 2017/06/16 | 259 | 260 | 250 | 258 | 683,000 |
| 2017/06/15 | 261 | 261 | 258 | 258 | 159,000 |
| 2017/06/14 | 259 | 262 | 259 | 259 | 190,000 |
| 2017/06/13 | 261 | 261 | 258 | 259 | 90,000 |
| 2017/06/12 | 260 | 263 | 258 | 260 | 180,000 |
| 2017/06/09 | 262 | 265 | 260 | 260 | 365,000 |
| 2017/06/08 | 263 | 265 | 262 | 262 | 150,000 |
| 2017/06/07 | 261 | 265 | 261 | 264 | 147,000 |
| 2017/06/06 | 268 | 268 | 262 | 262 | 225,000 |
| 2017/06/05 | 268 | 269 | 266 | 267 | 169,000 |
| 2017/06/02 | 263 | 270 | 263 | 270 | 353,000 |
| 2017/06/01 | 262 | 265 | 261 | 262 | 222,000 |
| 2017/05/31 | 262 | 262 | 260 | 262 | 181,000 |
| 2017/05/30 | 262 | 263 | 260 | 263 | 116,000 |
| 2017/05/29 | 264 | 265 | 261 | 263 | 157,000 |
| 2017/05/26 | 264 | 266 | 263 | 264 | 141,000 |
| 2017/05/25 | 267 | 268 | 265 | 265 | 159,000 |
| 2017/05/24 | 269 | 269 | 265 | 267 | 256,000 |
| 2017/05/23 | 272 | 272 | 265 | 265 | 253,000 |
| 2017/05/22 | 265 | 272 | 265 | 272 | 345,000 |
| 2017/05/19 | 264 | 267 | 264 | 266 | 209,000 |
| 2017/05/18 | 261 | 267 | 261 | 266 | 386,000 |
| 2017/05/17 | 268 | 270 | 265 | 269 | 319,000 |
| 2017/05/16 | 268 | 271 | 265 | 269 | 427,000 |
| 2017/05/15 | 265 | 269 | 265 | 269 | 396,000 |
| 2017/05/12 | 270 | 270 | 264 | 268 | 776,000 |
| 2017/05/11 | 258 | 275 | 256 | 273 | 1,345,000 |
| 2017/05/10 | 257 | 261 | 257 | 261 | 483,000 |
| 2017/05/09 | 259 | 259 | 255 | 258 | 297,000 |
| 2017/05/08 | 255 | 260 | 254 | 260 | 674,000 |
| 2017/05/02 | 254 | 254 | 251 | 252 | 274,000 |
| 2017/05/01 | 248 | 253 | 246 | 253 | 554,000 |
| 2017/04/28 | 245 | 249 | 241 | 249 | 1,079,000 |
| 2017/04/27 | 237 | 239 | 236 | 238 | 313,000 |
| 2017/04/26 | 239 | 239 | 235 | 237 | 209,000 |
| 2017/04/25 | 234 | 235 | 233 | 235 | 242,000 |
| 2017/04/24 | 233 | 233 | 230 | 233 | 255,000 |
| 2017/04/21 | 227 | 228 | 226 | 228 | 87,000 |
| 2017/04/20 | 224 | 227 | 222 | 226 | 197,000 |
| 2017/04/19 | 221 | 226 | 221 | 223 | 253,000 |
| 2017/04/18 | 223 | 224 | 222 | 223 | 248,000 |
| 2017/04/17 | 218 | 224 | 218 | 220 | 265,000 |
| 2017/04/14 | 221 | 221 | 217 | 218 | 333,000 |
| 2017/04/13 | 222 | 224 | 219 | 223 | 249,000 |
| 2017/04/12 | 224 | 225 | 223 | 225 | 244,000 |
| 2017/04/11 | 230 | 230 | 226 | 228 | 240,000 |
| 2017/04/10 | 229 | 232 | 229 | 230 | 227,000 |
| 2017/04/07 | 224 | 231 | 224 | 228 | 393,000 |
| 2017/04/06 | 232 | 233 | 223 | 224 | 546,000 |
| 2017/04/05 | 234 | 238 | 234 | 237 | 233,000 |
| 2017/04/04 | 247 | 247 | 235 | 236 | 505,000 |
| 2017/04/03 | 250 | 250 | 241 | 248 | 434,000 |
| 2017/03/31 | 244 | 250 | 244 | 245 | 610,000 |
| 2017/03/30 | 247 | 247 | 243 | 243 | 177,000 |
| 2017/03/29 | 250 | 250 | 245 | 247 | 323,000 |
| 2017/03/28 | 250 | 253 | 250 | 252 | 425,000 |
| 2017/03/27 | 252 | 252 | 247 | 249 | 407,000 |
| 2017/03/24 | 243 | 254 | 243 | 254 | 480,000 |
| 2017/03/23 | 244 | 244 | 242 | 243 | 207,000 |
| 2017/03/22 | 247 | 248 | 243 | 244 | 347,000 |
| 2017/03/21 | 246 | 251 | 245 | 249 | 276,000 |
| 2017/03/17 | 242 | 248 | 240 | 246 | 585,000 |
| 2017/03/16 | 242 | 243 | 241 | 243 | 249,000 |
| 2017/03/15 | 245 | 245 | 243 | 244 | 193,000 |
| 2017/03/14 | 246 | 246 | 244 | 245 | 201,000 |
| 2017/03/13 | 244 | 246 | 243 | 246 | 338,000 |
| 2017/03/10 | 245 | 246 | 242 | 246 | 596,000 |
| 2017/03/09 | 240 | 242 | 240 | 240 | 195,000 |
| 2017/03/08 | 243 | 243 | 239 | 240 | 362,000 |
| 2017/03/07 | 244 | 244 | 241 | 243 | 224,000 |
| 2017/03/06 | 247 | 247 | 244 | 245 | 198,000 |
| 2017/03/03 | 245 | 248 | 245 | 245 | 148,000 |
| 2017/03/02 | 245 | 248 | 245 | 246 | 304,000 |
| 2017/03/01 | 242 | 245 | 240 | 244 | 262,000 |
| 2017/02/28 | 243 | 243 | 241 | 241 | 373,000 |
| 2017/02/27 | 241 | 243 | 240 | 243 | 301,000 |
| 2017/02/24 | 240 | 243 | 240 | 241 | 260,000 |
| 2017/02/23 | 242 | 243 | 239 | 241 | 228,000 |
| 2017/02/22 | 242 | 244 | 240 | 243 | 285,000 |
| 2017/02/21 | 237 | 240 | 236 | 240 | 298,000 |
| 2017/02/20 | 236 | 238 | 235 | 237 | 177,000 |
| 2017/02/17 | 235 | 236 | 233 | 236 | 201,000 |
| 2017/02/16 | 236 | 237 | 233 | 235 | 331,000 |
| 2017/02/15 | 235 | 236 | 233 | 235 | 222,000 |
| 2017/02/14 | 236 | 237 | 233 | 234 | 350,000 |
| 2017/02/13 | 235 | 235 | 233 | 235 | 121,000 |
| 2017/02/10 | 231 | 234 | 230 | 232 | 343,000 |
| 2017/02/09 | 229 | 232 | 229 | 230 | 247,000 |
| 2017/02/08 | 231 | 231 | 228 | 229 | 348,000 |
| 2017/02/07 | 229 | 231 | 229 | 231 | 190,000 |
| 2017/02/06 | 239 | 239 | 228 | 230 | 549,000 |
| 2017/02/03 | 232 | 235 | 230 | 233 | 231,000 |
| 2017/02/02 | 231 | 233 | 230 | 230 | 328,000 |
| 2017/02/01 | 231 | 234 | 231 | 233 | 248,000 |
| 2017/01/31 | 228 | 237 | 221 | 235 | 860,000 |
| 2017/01/30 | 238 | 240 | 237 | 239 | 204,000 |
| 2017/01/27 | 240 | 240 | 238 | 240 | 221,000 |
| 2017/01/26 | 239 | 240 | 239 | 240 | 208,000 |
| 2017/01/25 | 238 | 238 | 235 | 237 | 170,000 |
| 2017/01/24 | 239 | 239 | 234 | 235 | 174,000 |
| 2017/01/23 | 235 | 239 | 233 | 237 | 181,000 |
| 2017/01/20 | 236 | 239 | 234 | 237 | 176,000 |
| 2017/01/19 | 237 | 237 | 233 | 236 | 188,000 |
| 2017/01/18 | 233 | 233 | 231 | 232 | 192,000 |
| 2017/01/17 | 235 | 236 | 232 | 234 | 256,000 |
| 2017/01/16 | 238 | 240 | 235 | 237 | 274,000 |
| 2017/01/13 | 236 | 242 | 236 | 242 | 352,000 |
| 2017/01/12 | 240 | 240 | 234 | 240 | 391,000 |
| 2017/01/11 | 242 | 243 | 239 | 240 | 309,000 |
| 2017/01/10 | 239 | 243 | 237 | 240 | 540,000 |
| 2017/01/06 | 238 | 240 | 236 | 240 | 480,000 |
| 2017/01/05 | 236 | 239 | 236 | 238 | 407,000 |
| 2017/01/04 | 232 | 237 | 232 | 236 | 524,000 |