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 |
---|---|---|---|---|---|
1998/12/29 | 895 | 898 | 895 | 898 | 2,000 |
1998/12/28 | 899 | 899 | 899 | 899 | 3,000 |
1998/12/25 | 899 | 899 | 899 | 899 | 3,000 |
1998/12/22 | 900 | 900 | 900 | 900 | 7,000 |
1998/12/21 | 900 | 900 | 900 | 900 | 1,000 |
1998/12/18 | 900 | 900 | 900 | 900 | 3,000 |
1998/12/17 | 900 | 920 | 900 | 920 | 8,000 |
1998/12/16 | 900 | 900 | 900 | 900 | 7,000 |
1998/12/15 | 900 | 900 | 899 | 900 | 17,000 |
1998/12/14 | 885 | 899 | 885 | 899 | 5,000 |
1998/12/11 | 885 | 885 | 885 | 885 | 3,000 |
1998/12/09 | 880 | 890 | 870 | 890 | 8,000 |
1998/12/08 | 875 | 880 | 875 | 880 | 3,000 |
1998/12/04 | 870 | 870 | 860 | 870 | 4,000 |
1998/12/03 | 869 | 869 | 850 | 860 | 9,000 |
1998/12/02 | 835 | 850 | 835 | 850 | 4,000 |
1998/12/01 | 826 | 830 | 826 | 830 | 3,000 |
1998/11/30 | 812 | 826 | 811 | 826 | 4,000 |
1998/11/27 | 785 | 785 | 785 | 785 | 2,000 |
1998/11/25 | 800 | 800 | 800 | 800 | 1,000 |
1998/11/24 | 800 | 810 | 800 | 810 | 5,000 |
1998/11/19 | 770 | 770 | 733 | 733 | 7,000 |
1998/11/18 | 705 | 721 | 705 | 721 | 5,000 |
1998/11/13 | 690 | 690 | 690 | 690 | 2,000 |
1998/11/10 | 670 | 670 | 670 | 670 | 4,000 |
1998/11/09 | 670 | 670 | 660 | 660 | 4,000 |
1998/11/06 | 700 | 700 | 700 | 700 | 2,000 |
1998/10/29 | 721 | 721 | 721 | 721 | 2,000 |
1998/10/28 | 720 | 720 | 720 | 720 | 4,000 |
1998/10/27 | 735 | 740 | 720 | 720 | 4,000 |
1998/10/23 | 740 | 740 | 740 | 740 | 3,000 |
1998/10/22 | 739 | 739 | 739 | 739 | 1,000 |
1998/10/12 | 740 | 740 | 740 | 740 | 1,000 |
1998/10/08 | 749 | 749 | 749 | 749 | 1,000 |
1998/10/06 | 740 | 750 | 740 | 750 | 4,000 |
1998/09/30 | 755 | 755 | 755 | 755 | 3,000 |
1998/09/29 | 755 | 755 | 755 | 755 | 1,000 |
1998/09/28 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/25 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/24 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/22 | 750 | 750 | 750 | 750 | 3,000 |
1998/09/21 | 750 | 750 | 750 | 750 | 5,000 |
1998/09/18 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/16 | 769 | 769 | 769 | 769 | 3,000 |
1998/09/14 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/10 | 771 | 771 | 771 | 771 | 1,000 |
1998/09/08 | 781 | 781 | 780 | 780 | 10,000 |
1998/09/01 | 840 | 840 | 840 | 840 | 2,000 |
1998/08/28 | 850 | 850 | 850 | 850 | 3,000 |
1998/08/27 | 850 | 850 | 850 | 850 | 1,000 |
1998/08/25 | 829 | 880 | 829 | 880 | 3,000 |
1998/08/24 | 835 | 835 | 829 | 829 | 3,000 |
1998/08/19 | 829 | 829 | 829 | 829 | 7,000 |
1998/08/18 | 829 | 829 | 829 | 829 | 1,000 |
1998/08/17 | 870 | 870 | 830 | 830 | 5,000 |
1998/08/04 | 905 | 905 | 905 | 905 | 1,000 |
1998/08/03 | 905 | 905 | 905 | 905 | 5,000 |
1998/07/28 | 919 | 920 | 919 | 920 | 4,000 |
1998/07/27 | 920 | 920 | 920 | 920 | 3,000 |
1998/07/24 | 920 | 920 | 920 | 920 | 5,000 |
1998/07/23 | 920 | 920 | 920 | 920 | 6,000 |
1998/07/22 | 920 | 920 | 920 | 920 | 13,000 |
1998/07/17 | 929 | 929 | 929 | 929 | 3,000 |
1998/07/16 | 929 | 929 | 929 | 929 | 1,000 |
1998/07/15 | 930 | 930 | 929 | 929 | 4,000 |
1998/07/14 | 931 | 931 | 930 | 930 | 7,000 |
1998/07/13 | 930 | 930 | 930 | 930 | 2,000 |
1998/07/10 | 890 | 930 | 890 | 930 | 13,000 |
1998/07/09 | 880 | 880 | 880 | 880 | 4,000 |
1998/07/06 | 885 | 885 | 885 | 885 | 2,000 |
1998/07/02 | 900 | 900 | 900 | 900 | 1,000 |
1998/07/01 | 885 | 885 | 885 | 885 | 1,000 |
1998/06/30 | 885 | 885 | 885 | 885 | 2,000 |
1998/06/29 | 885 | 885 | 885 | 885 | 1,000 |
1998/06/26 | 878 | 885 | 878 | 885 | 7,000 |
1998/06/25 | 877 | 877 | 877 | 877 | 1,000 |
1998/06/24 | 878 | 879 | 878 | 878 | 12,000 |
1998/06/23 | 879 | 879 | 879 | 879 | 2,000 |
1998/06/22 | 880 | 889 | 880 | 889 | 7,000 |
1998/06/19 | 930 | 930 | 930 | 930 | 4,000 |
1998/06/18 | 930 | 931 | 930 | 930 | 5,000 |
1998/06/17 | 931 | 931 | 930 | 930 | 2,000 |
1998/06/16 | 930 | 930 | 930 | 930 | 3,000 |
1998/06/15 | 920 | 940 | 920 | 920 | 4,000 |
1998/06/12 | 930 | 930 | 930 | 930 | 9,000 |
1998/06/11 | 960 | 960 | 950 | 950 | 22,000 |
1998/06/10 | 940 | 985 | 940 | 975 | 13,000 |
1998/06/09 | 890 | 940 | 890 | 940 | 9,000 |
1998/06/08 | 846 | 861 | 846 | 861 | 5,000 |
1998/06/05 | 845 | 848 | 840 | 845 | 14,000 |
1998/06/04 | 775 | 825 | 775 | 825 | 27,000 |
1998/06/03 | 770 | 775 | 770 | 775 | 6,000 |
1998/06/02 | 770 | 770 | 770 | 770 | 11,000 |
1998/06/01 | 766 | 795 | 766 | 770 | 11,000 |
1998/05/29 | 731 | 770 | 731 | 765 | 17,000 |
1998/05/28 | 690 | 690 | 690 | 690 | 6,000 |
1998/05/27 | 690 | 690 | 690 | 690 | 3,000 |
1998/05/26 | 713 | 713 | 690 | 690 | 8,000 |
1998/05/25 | 713 | 713 | 713 | 713 | 2,000 |
1998/05/21 | 697 | 697 | 697 | 697 | 1,000 |
1998/05/18 | 670 | 670 | 670 | 670 | 1,000 |
1998/05/11 | 670 | 670 | 660 | 661 | 10,000 |
1998/05/07 | 660 | 660 | 660 | 660 | 2,000 |
1998/05/01 | 665 | 675 | 665 | 675 | 9,000 |
1998/04/28 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/27 | 670 | 700 | 670 | 700 | 2,000 |
1998/04/24 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/23 | 700 | 700 | 700 | 700 | 2,000 |
1998/04/22 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/21 | 700 | 700 | 700 | 700 | 4,000 |
1998/04/20 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/16 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/15 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/13 | 670 | 670 | 670 | 670 | 2,000 |
1998/04/10 | 670 | 670 | 670 | 670 | 5,000 |
1998/04/08 | 665 | 665 | 662 | 662 | 3,000 |
1998/04/07 | 655 | 661 | 655 | 661 | 2,000 |
1998/04/06 | 650 | 670 | 650 | 670 | 5,000 |
1998/04/02 | 700 | 700 | 700 | 700 | 6,000 |
1998/04/01 | 710 | 710 | 701 | 710 | 3,000 |
1998/03/31 | 715 | 720 | 710 | 720 | 6,000 |
1998/03/25 | 710 | 710 | 710 | 710 | 8,000 |
1998/03/20 | 710 | 720 | 710 | 720 | 5,000 |
1998/03/19 | 701 | 701 | 701 | 701 | 1,000 |
1998/03/18 | 695 | 700 | 695 | 700 | 2,000 |
1998/03/17 | 695 | 695 | 695 | 695 | 3,000 |
1998/03/13 | 695 | 695 | 695 | 695 | 1,000 |
1998/03/12 | 690 | 699 | 690 | 690 | 8,000 |
1998/03/11 | 690 | 690 | 690 | 690 | 1,000 |
1998/03/10 | 670 | 670 | 670 | 670 | 3,000 |
1998/03/06 | 679 | 689 | 670 | 670 | 5,000 |
1998/03/05 | 670 | 679 | 664 | 679 | 16,000 |
1998/03/04 | 680 | 680 | 650 | 650 | 11,000 |
1998/03/03 | 690 | 690 | 685 | 685 | 4,000 |
1998/03/02 | 699 | 699 | 690 | 690 | 2,000 |
1998/02/27 | 690 | 690 | 690 | 690 | 7,000 |
1998/02/26 | 693 | 693 | 690 | 690 | 6,000 |
1998/02/23 | 705 | 705 | 700 | 700 | 5,000 |
1998/02/20 | 715 | 720 | 700 | 705 | 18,000 |
1998/02/19 | 710 | 715 | 710 | 715 | 15,000 |
1998/02/18 | 700 | 705 | 700 | 705 | 15,000 |
1998/02/16 | 701 | 701 | 696 | 700 | 6,000 |
1998/02/13 | 700 | 700 | 695 | 695 | 3,000 |
1998/02/12 | 705 | 710 | 705 | 706 | 6,000 |
1998/02/10 | 700 | 702 | 700 | 702 | 13,000 |
1998/02/09 | 700 | 700 | 695 | 695 | 2,000 |
1998/02/05 | 701 | 701 | 700 | 700 | 3,000 |
1998/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/03 | 703 | 710 | 702 | 702 | 10,000 |
1998/02/02 | 701 | 702 | 701 | 702 | 20,000 |
1998/01/30 | 710 | 710 | 695 | 695 | 19,000 |
1998/01/29 | 717 | 720 | 700 | 700 | 18,000 |
1998/01/28 | 720 | 720 | 719 | 719 | 10,000 |
1998/01/27 | 700 | 720 | 700 | 720 | 21,000 |
1998/01/26 | 679 | 700 | 674 | 700 | 16,000 |
1998/01/23 | 679 | 680 | 679 | 680 | 19,000 |
1998/01/22 | 680 | 680 | 680 | 680 | 4,000 |
1998/01/21 | 699 | 699 | 690 | 690 | 8,000 |
1998/01/20 | 700 | 700 | 700 | 700 | 6,000 |
1998/01/19 | 729 | 729 | 725 | 725 | 9,000 |
1998/01/16 | 739 | 739 | 739 | 739 | 1,000 |
1998/01/14 | 749 | 749 | 740 | 740 | 2,000 |
1998/01/13 | 750 | 750 | 750 | 750 | 4,000 |
1998/01/12 | 750 | 750 | 750 | 750 | 3,000 |
1998/01/09 | 724 | 749 | 724 | 749 | 8,000 |
1998/01/08 | 730 | 730 | 724 | 724 | 2,000 |
1998/01/06 | 698 | 698 | 698 | 698 | 1,000 |