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
1993/12/29 720 720 720 720 1,000
1993/12/28 720 720 720 720 2,000
1993/12/20 700 720 700 720 4,000
1993/12/17 695 695 695 695 1,000
1993/12/16 691 691 691 691 1,000
1993/12/13 670 670 670 670 6,000
1993/12/10 680 680 680 680 1,000
1993/12/08 690 690 690 690 1,000
1993/12/06 690 690 686 686 2,000
1993/12/02 681 681 681 681 1,000
1993/12/01 700 700 680 700 4,000
1993/11/30 700 700 700 700 1,000
1993/11/26 690 700 690 700 4,000
1993/11/25 680 680 680 680 3,000
1993/11/11 820 820 820 820 1,000
1993/11/09 860 860 860 860 3,000
1993/11/04 900 900 900 900 2,000
1993/11/02 900 900 900 900 2,000
1993/10/29 930 930 920 920 3,000
1993/10/28 930 930 930 930 3,000
1993/10/25 930 930 930 930 1,000
1993/10/20 950 950 935 935 3,000
1993/10/19 950 950 950 950 1,000
1993/10/18 950 950 950 950 1,000
1993/10/15 975 975 955 955 5,000
1993/10/08 975 975 970 970 2,000
1993/10/07 980 980 975 980 5,000
1993/10/06 985 985 985 985 1,000
1993/10/05 985 985 985 985 1,000
1993/10/04 990 990 990 990 1,000
1993/10/01 985 999 985 999 7,000
1993/09/30 951 970 950 970 11,000
1993/09/29 950 950 950 950 3,000
1993/09/28 920 949 920 949 6,000
1993/09/24 910 910 901 901 3,000
1993/09/22 909 909 909 909 1,000
1993/09/21 950 950 949 949 5,000
1993/09/20 986 986 950 950 3,000
1993/09/16 966 966 966 966 1,000
1993/09/10 920 950 920 950 4,000
1993/09/08 970 970 920 920 5,000
1993/09/07 970 970 970 970 1,000
1993/09/06 1,000 1,000 980 980 5,000
1993/09/01 970 970 970 970 1,000
1993/08/31 970 970 970 970 1,000
1993/08/30 950 950 950 950 3,000
1993/08/27 951 951 950 950 5,000
1993/08/26 950 950 950 950 2,000
1993/08/20 980 980 980 980 1,000
1993/08/18 1,000 1,010 980 980 9,000
1993/08/17 1,000 1,000 1,000 1,000 4,000
1993/08/16 1,010 1,010 1,010 1,010 1,000
1993/08/13 1,010 1,010 1,010 1,010 2,000
1993/08/11 1,000 1,000 1,000 1,000 5,000
1993/08/05 1,010 1,010 1,010 1,010 1,000
1993/08/04 1,010 1,010 1,010 1,010 5,000
1993/08/03 1,020 1,020 1,010 1,010 3,000
1993/07/28 1,010 1,010 1,010 1,010 1,000
1993/07/27 1,010 1,010 1,010 1,010 1,000
1993/07/26 1,010 1,010 1,010 1,010 1,000
1993/07/22 1,050 1,050 1,010 1,010 7,000
1993/07/21 1,010 1,010 1,010 1,010 1,000
1993/07/20 1,100 1,100 1,050 1,050 6,000
1993/07/19 1,100 1,100 1,100 1,100 1,000
1993/07/16 1,160 1,160 1,100 1,100 12,000
1993/07/15 1,130 1,170 1,130 1,150 22,000
1993/07/14 1,170 1,170 1,100 1,100 7,000
1993/07/13 1,000 1,150 1,000 1,150 15,000
1993/07/12 1,000 1,000 1,000 1,000 2,000
1993/07/09 1,000 1,000 1,000 1,000 6,000
1993/07/07 1,000 1,000 1,000 1,000 1,000
1993/07/01 1,000 1,000 1,000 1,000 3,000
1993/06/30 1,000 1,000 1,000 1,000 4,000
1993/06/24 1,000 1,000 1,000 1,000 2,000
1993/06/22 961 961 960 960 5,000
1993/06/21 960 960 960 960 1,000
1993/06/18 960 960 960 960 2,000
1993/06/17 990 990 960 960 5,000
1993/06/14 1,040 1,050 1,030 1,050 13,000
1993/06/10 1,060 1,060 1,030 1,030 3,000
1993/06/08 1,100 1,100 1,060 1,060 4,000
1993/06/07 1,130 1,130 1,100 1,100 6,000
1993/06/04 1,140 1,140 1,120 1,120 3,000
1993/06/03 1,140 1,140 1,140 1,140 3,000
1993/06/01 1,180 1,180 1,150 1,170 3,000
1993/05/31 1,200 1,220 1,180 1,180 11,000
1993/05/28 1,200 1,200 1,200 1,200 3,000
1993/05/27 1,200 1,200 1,180 1,180 3,000
1993/05/26 1,240 1,240 1,230 1,230 5,000
1993/05/25 1,250 1,260 1,210 1,250 14,000
1993/05/24 1,220 1,220 1,150 1,220 26,000
1993/05/20 1,000 1,010 1,000 1,000 4,000
1993/05/19 1,000 1,000 1,000 1,000 2,000
1993/05/18 1,050 1,050 1,040 1,040 3,000
1993/05/17 1,000 1,000 1,000 1,000 4,000
1993/05/14 1,000 1,000 1,000 1,000 8,000
1993/05/13 1,000 1,000 1,000 1,000 1,000
1993/05/12 1,000 1,000 1,000 1,000 9,000
1993/05/11 1,000 1,000 1,000 1,000 5,000
1993/05/10 970 1,000 970 1,000 7,000
1993/05/07 900 930 900 930 11,000
1993/05/06 900 900 900 900 3,000
1993/04/30 900 900 900 900 2,000
1993/04/28 900 900 900 900 3,000
1993/04/27 900 900 900 900 2,000
1993/04/26 870 870 860 860 2,000
1993/04/23 850 850 850 850 3,000
1993/04/22 815 850 800 850 6,000
1993/04/19 850 850 850 850 2,000
1993/04/16 870 870 850 850 3,000
1993/04/15 880 880 880 880 5,000
1993/04/14 880 880 880 880 3,000
1993/04/13 870 880 870 880 3,000
1993/04/12 865 900 865 865 21,000
1993/04/09 851 860 851 860 4,000
1993/04/08 760 760 760 760 6,000
1993/04/07 760 760 760 760 3,000
1993/04/06 760 760 760 760 1,000
1993/04/02 780 780 780 780 3,000
1993/04/01 760 800 760 800 4,000
1993/03/31 731 750 731 740 5,000
1993/03/30 720 720 720 720 2,000
1993/03/29 680 700 680 700 7,000
1993/03/26 660 660 660 660 3,000
1993/03/25 661 661 660 660 5,000
1993/03/24 662 665 660 661 18,000
1993/03/23 661 661 661 661 1,000
1993/03/22 660 660 660 660 1,000
1993/03/18 650 660 650 660 2,000
1993/03/17 650 650 650 650 1,000
1993/03/15 651 656 651 656 65,000
1993/03/10 651 660 650 651 30,000
1993/02/26 720 720 720 720 3,000
1993/02/24 700 700 700 700 1,000
1993/02/22 703 703 703 703 1,000
1993/02/18 711 740 703 703 48,000
1993/02/15 710 710 710 710 1,000
1993/02/12 703 703 703 703 2,000
1993/02/09 703 703 703 703 2,000
1993/02/04 710 720 710 720 4,000
1993/01/29 730 735 730 735 3,000
1993/01/28 710 710 700 700 10,000
1993/01/27 681 700 680 700 8,000
1993/01/26 680 680 680 680 2,000
1993/01/25 680 680 680 680 2,000
1993/01/22 680 695 670 695 50,000
1993/01/20 695 695 685 685 2,000
1993/01/14 715 715 715 715 1,000
1993/01/13 696 715 695 710 14,000
1993/01/12 695 709 695 695 23,000
1993/01/11 700 700 695 695 18,000

このページの先頭へ