日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小倉クラッチ(6408)の株価時系列情報

小倉クラッチ(6408)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
1989/12/29 0 3,010 3,010 3,010 20,000
1989/12/28 0 2,900 2,820 2,900 37,000
1989/12/27 0 2,770 2,710 2,770 30,000
1989/12/26 0 2,700 2,690 2,700 6,000
1989/12/25 0 2,740 2,700 2,700 24,000
1989/12/22 0 2,740 2,650 2,730 68,000
1989/12/21 0 2,750 2,690 2,710 59,000
1989/12/20 0 2,700 2,400 2,700 39,000
1989/12/19 0 2,400 2,350 2,400 18,000
1989/12/18 0 2,400 2,350 2,350 29,000
1989/12/15 0 2,350 2,250 2,310 32,000
1989/12/14 0 2,200 2,020 2,200 19,000
1989/12/13 0 2,000 1,980 2,000 16,000
1989/12/12 0 2,000 1,980 1,980 5,000
1989/12/11 0 2,050 2,000 2,000 10,000
1989/12/08 0 2,050 2,040 2,050 2,000
1989/12/07 0 2,040 2,030 2,040 5,000
1989/12/06 0 2,140 2,100 2,100 8,000
1989/12/04 0 2,150 2,100 2,150 10,000
1989/12/01 0 2,200 2,100 2,100 18,000
1989/11/30 0 2,240 2,030 2,240 71,000
1989/11/29 0 2,060 2,000 2,000 22,000
1989/11/28 0 2,100 2,000 2,050 36,000
1989/11/27 0 1,950 1,870 1,890 7,000
1989/11/24 0 1,920 1,910 1,920 10,000
1989/11/22 0 2,000 1,790 2,000 5,000
1989/11/21 0 1,760 1,700 1,760 13,000
1989/11/20 0 1,700 1,680 1,700 15,000
1989/11/17 0 1,660 1,630 1,650 8,000
1989/11/16 0 1,680 1,630 1,630 5,000
1989/11/15 0 1,650 1,540 1,650 9,000
1989/11/14 0 1,550 1,520 1,530 16,000
1989/11/13 0 1,550 1,540 1,550 3,000
1989/11/10 0 1,530 1,520 1,520 2,000
1989/11/09 0 1,530 1,510 1,510 6,000
1989/11/08 0 1,530 1,530 1,530 2,000
1989/11/07 0 1,560 1,550 1,550 3,000
1989/11/06 0 1,580 1,560 1,580 6,000
1989/11/02 0 1,580 1,580 1,580 2,000
1989/11/01 0 1,600 1,580 1,580 2,000
1989/10/31 0 1,610 1,510 1,610 9,000
1989/10/30 0 1,610 1,500 1,500 10,000
1989/10/27 0 1,620 1,620 1,620 2,000
1989/10/26 0 1,650 1,590 1,590 4,000
1989/10/25 0 1,650 1,600 1,600 10,000
1989/10/23 0 1,650 1,650 1,650 1,000
1989/10/20 0 1,620 1,620 1,620 2,000
1989/10/18 0 1,640 1,640 1,640 2,000
1989/10/17 0 1,650 1,580 1,650 4,000
1989/10/16 0 1,560 1,560 1,560 3,000
1989/10/13 0 1,640 1,550 1,580 5,000
1989/10/12 0 1,650 1,650 1,650 2,000
1989/10/11 0 1,690 1,690 1,690 1,000
1989/10/09 0 1,740 1,700 1,740 8,000
1989/10/06 0 1,730 1,700 1,700 9,000
1989/10/05 0 1,740 1,740 1,740 2,000
1989/10/04 0 1,740 1,740 1,740 8,000
1989/10/03 0 1,750 1,700 1,750 7,000
1989/10/02 0 1,730 1,700 1,730 4,000
1989/09/29 0 1,710 1,700 1,700 5,000
1989/09/28 0 1,740 1,690 1,740 2,000
1989/09/27 0 1,780 1,650 1,650 14,000
1989/09/26 0 1,700 1,610 1,700 9,000
1989/09/25 0 1,600 1,510 1,600 13,000
1989/09/22 0 1,500 1,490 1,500 10,000
1989/09/21 0 1,500 1,450 1,500 8,000
1989/09/20 0 1,490 1,450 1,450 8,000
1989/09/19 0 1,500 1,400 1,500 6,000
1989/09/18 0 1,320 1,280 1,320 20,000
1989/09/14 0 1,280 1,280 1,280 3,000
1989/09/11 0 1,280 1,270 1,280 2,000
1989/09/08 0 1,280 1,280 1,280 3,000
1989/09/07 0 1,270 1,270 1,270 2,000
1989/09/06 0 1,270 1,270 1,270 1,000
1989/09/05 0 1,280 1,280 1,280 2,000
1989/08/31 0 1,290 1,250 1,250 3,000
1989/08/30 0 1,290 1,290 1,290 1,000
1989/08/29 0 1,290 1,290 1,290 1,000
1989/08/28 0 1,290 1,290 1,290 3,000
1989/08/25 0 1,290 1,280 1,280 2,000
1989/08/23 0 1,290 1,280 1,290 3,000
1989/08/21 0 1,250 1,250 1,250 2,000
1989/08/18 0 1,260 1,260 1,260 1,000
1989/08/16 0 1,260 1,260 1,260 1,000
1989/08/14 0 1,260 1,260 1,260 1,000
1989/08/11 0 1,270 1,260 1,260 3,000
1989/08/09 0 1,290 1,270 1,290 12,000
1989/08/08 0 1,270 1,270 1,270 2,000
1989/08/04 0 1,290 1,280 1,280 2,000
1989/08/03 0 1,290 1,290 1,290 4,000
1989/08/01 0 1,290 1,290 1,290 2,000
1989/07/31 0 1,300 1,290 1,290 6,000
1989/07/28 0 1,280 1,280 1,280 5,000
1989/07/25 0 1,300 1,260 1,300 6,000
1989/07/24 0 1,300 1,300 1,300 2,000
1989/07/21 0 1,330 1,300 1,330 9,000
1989/07/20 0 1,300 1,240 1,300 6,000
1989/07/19 0 1,210 1,200 1,210 3,000
1989/07/18 0 1,200 1,200 1,200 4,000
1989/07/17 0 1,200 1,190 1,200 7,000
1989/07/14 0 1,170 1,160 1,170 5,000
1989/07/13 0 1,160 1,150 1,160 4,000
1989/07/12 0 1,140 1,130 1,140 6,000
1989/07/11 0 1,130 1,120 1,120 7,000
1989/07/10 0 1,130 1,120 1,120 2,000
1989/07/06 0 1,110 1,100 1,110 13,000
1989/07/05 0 1,090 1,080 1,090 6,000
1989/07/04 0 1,080 1,080 1,080 3,000
1989/06/30 0 1,090 1,070 1,070 4,000
1989/06/29 0 1,090 1,090 1,090 4,000
1989/06/26 0 1,100 1,080 1,080 7,000
1989/06/22 0 1,100 1,100 1,100 9,000
1989/06/21 0 1,100 1,090 1,090 7,000
1989/06/20 0 1,100 1,100 1,100 15,000
1989/06/19 0 1,100 1,090 1,100 3,000
1989/06/16 0 1,090 1,070 1,090 6,000
1989/06/15 0 1,080 1,070 1,070 5,000
1989/06/14 0 1,080 1,080 1,080 1,000
1989/06/13 0 1,100 1,090 1,100 7,000
1989/06/09 0 1,100 1,090 1,090 3,000
1989/06/08 0 1,090 1,090 1,090 1,000
1989/06/07 0 1,100 1,070 1,070 9,000
1989/06/06 0 1,100 1,100 1,100 5,000
1989/06/05 0 1,100 1,090 1,100 8,000
1989/06/02 0 1,090 1,010 1,070 36,000
1989/06/01 0 1,010 1,010 1,010 2,000
1989/05/31 0 1,010 1,000 1,000 18,000
1989/05/30 0 1,020 1,000 1,010 12,000
1989/05/29 0 1,000 1,000 1,000 5,000
1989/05/26 0 1,000 1,000 1,000 2,000
1989/05/25 0 1,000 970 1,000 7,000
1989/05/24 0 961 961 961 3,000
1989/05/23 0 970 970 970 2,000
1989/05/19 0 940 940 940 3,000
1989/05/16 0 922 922 922 1,000
1989/05/11 0 915 910 915 4,000
1989/05/10 0 901 901 901 4,000
1989/05/09 0 900 900 900 1,000
1989/04/25 0 890 890 890 3,000
1989/04/24 0 935 885 885 5,000
1989/04/21 0 915 915 915 2,000
1989/04/13 0 950 950 950 1,000
1989/04/05 0 950 950 950 1,000
1989/04/04 0 970 970 970 1,000
1989/03/29 0 1,000 1,000 1,000 2,000
1989/03/28 0 0 0 0 0
1989/03/28 1 -> 1.10 分割
1989/03/27 0 1,030 1,020 1,020 2,000
1989/03/24 0 1,030 1,010 1,010 8,000
1989/03/23 0 1,000 1,000 1,000 5,000
1989/03/22 0 1,020 980 980 8,000
1989/03/20 0 1,000 1,000 1,000 5,000
1989/03/17 0 1,000 980 999 16,000
1989/03/16 0 1,000 1,000 1,000 4,000
1989/03/15 0 995 995 995 6,000
1989/03/14 0 1,010 971 1,010 7,000
1989/03/13 0 970 970 970 6,000
1989/03/10 0 970 969 970 7,000
1989/03/08 0 980 980 980 8,000
1989/03/07 0 981 980 980 2,000
1989/03/06 0 995 995 995 1,000
1989/03/03 0 998 989 998 5,000
1989/03/02 0 990 990 990 7,000
1989/03/01 0 990 980 990 12,000
1989/02/28 0 960 960 960 2,000
1989/02/23 0 961 960 961 12,000
1989/02/22 0 961 960 960 2,000
1989/02/21 0 980 960 980 2,000
1989/02/20 0 960 960 960 1,000
1989/02/17 0 950 940 940 3,000
1989/02/16 0 950 938 950 7,000
1989/02/15 0 940 935 940 3,000
1989/02/14 0 930 930 930 4,000
1989/02/13 0 935 935 935 2,000
1989/02/10 0 940 935 935 3,000
1989/02/09 0 930 930 930 1,000
1989/02/08 0 949 940 949 2,000
1989/02/07 0 950 950 950 1,000
1989/02/06 0 980 980 980 2,000
1989/02/03 0 998 980 980 7,000
1989/02/02 0 999 995 999 14,000
1989/02/01 0 999 997 999 8,000
1989/01/31 0 999 999 999 5,000
1989/01/27 0 1,000 1,000 1,000 12,000
1989/01/26 0 1,000 990 1,000 2,000
1989/01/25 0 960 950 960 5,000
1989/01/24 0 950 950 950 3,000
1989/01/23 0 940 940 940 1,000
1989/01/20 0 1,000 990 990 10,000
1989/01/19 0 1,000 1,000 1,000 16,000
1989/01/17 0 1,020 1,000 1,010 40,000
1989/01/13 0 1,000 950 1,000 24,000
1989/01/12 0 950 900 950 18,000
1989/01/11 0 900 875 900 18,000
1989/01/10 0 880 860 865 11,000
1989/01/09 0 865 860 865 3,000
1989/01/06 0 869 860 860 7,000
1989/01/05 0 860 850 850 28,000
1989/01/04 0 850 839 850 9,000

このページの先頭へ