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
2000/12/29 700 710 700 710 2,000
2000/12/28 716 720 716 716 8,000
2000/12/27 716 716 716 716 1,000
2000/12/26 716 717 716 717 8,000
2000/12/25 716 717 716 717 2,000
2000/12/22 716 716 716 716 1,000
2000/12/21 717 717 717 717 2,000
2000/12/20 716 716 716 716 2,000
2000/12/19 716 716 716 716 1,000
2000/12/18 721 730 716 716 90,000
2000/12/15 716 716 716 716 1,000
2000/12/14 715 715 715 715 1,000
2000/12/13 781 781 775 775 21,000
2000/12/12 780 781 780 781 2,000
2000/12/11 777 800 777 780 5,000
2000/12/08 777 777 777 777 1,000
2000/12/07 775 797 775 797 11,000
2000/12/06 780 805 780 805 12,000
2000/12/05 791 810 791 810 4,000
2000/12/04 786 786 786 786 1,000
2000/12/01 780 785 780 785 2,000
2000/11/30 750 779 750 779 10,000
2000/11/29 711 741 711 741 3,000
2000/11/28 703 703 703 703 1,000
2000/11/27 702 702 702 702 1,000
2000/11/24 700 700 700 700 1,000
2000/11/22 700 700 700 700 2,000
2000/11/21 680 680 680 680 1,000
2000/11/20 701 701 700 700 3,000
2000/11/17 720 720 720 720 4,000
2000/11/16 701 720 701 720 2,000
2000/11/15 700 700 700 700 2,000
2000/11/14 700 700 700 700 1,000
2000/11/13 700 700 700 700 1,000
2000/11/10 715 715 715 715 1,000
2000/11/09 715 715 715 715 1,000
2000/11/08 680 680 680 680 1,000
2000/11/07 700 750 700 750 2,000
2000/11/06 750 750 750 750 2,000
2000/11/02 750 750 750 750 1,000
2000/11/01 750 750 750 750 1,000
2000/10/31 760 760 760 760 1,000
2000/10/30 765 765 765 765 1,000
2000/10/27 765 765 765 765 1,000
2000/10/20 790 790 780 780 4,000
2000/10/18 780 780 780 780 1,000
2000/10/16 760 760 760 760 1,000
2000/10/13 760 760 760 760 1,000
2000/10/12 760 760 750 750 5,000
2000/10/11 760 760 760 760 4,000
2000/10/10 760 760 760 760 3,000
2000/10/06 750 760 750 760 2,000
2000/09/28 800 800 800 800 3,000
2000/09/20 840 840 840 840 1,000
2000/09/19 840 840 840 840 1,000
2000/09/18 845 845 845 845 4,000
2000/09/13 850 850 850 850 2,000
2000/09/12 850 850 850 850 1,000
2000/09/11 850 850 850 850 1,000
2000/09/08 850 850 850 850 2,000
2000/09/07 860 860 850 850 2,000
2000/09/06 865 865 860 860 2,000
2000/09/05 865 865 865 865 1,000
2000/09/04 860 860 860 860 1,000
2000/08/28 870 870 870 870 3,000
2000/08/24 870 870 870 870 1,000
2000/08/23 870 870 870 870 1,000
2000/08/21 860 860 860 860 1,000
2000/08/18 860 860 850 850 4,000
2000/08/17 870 870 870 870 2,000
2000/08/15 867 867 867 867 2,000
2000/08/08 880 880 880 880 1,000
2000/08/03 890 890 890 890 1,000
2000/08/01 870 890 870 890 4,000
2000/07/28 900 900 880 880 6,000
2000/07/27 900 900 900 900 3,000
2000/07/25 900 900 900 900 2,000
2000/07/24 910 910 910 910 1,000
2000/07/19 902 902 902 902 2,000
2000/07/18 902 902 902 902 6,000
2000/07/17 902 902 902 902 1,000
2000/07/12 930 930 910 910 3,000
2000/07/11 950 950 950 950 3,000
2000/07/07 940 950 940 950 6,000
2000/07/06 950 950 950 950 1,000
2000/07/05 920 940 920 940 7,000
2000/07/03 970 970 970 970 2,000
2000/06/30 964 970 964 970 5,000
2000/06/28 965 965 965 965 3,000
2000/06/27 965 965 965 965 6,000
2000/06/22 985 985 985 985 2,000
2000/06/21 975 975 975 975 3,000
2000/06/15 1,000 1,000 1,000 1,000 4,000
2000/06/14 970 1,000 970 1,000 6,000
2000/06/01 930 930 920 920 3,000
2000/05/29 900 960 900 960 3,000
2000/05/26 900 900 900 900 1,000
2000/05/25 930 930 900 900 20,000
2000/05/22 930 930 930 930 2,000
2000/05/19 930 930 930 930 1,000
2000/05/17 930 930 920 930 14,000
2000/05/16 930 930 930 930 1,000
2000/05/15 930 930 930 930 26,000
2000/05/12 930 930 930 930 17,000
2000/05/11 931 931 930 930 17,000
2000/04/28 920 930 920 930 4,000
2000/04/26 920 920 920 920 4,000
2000/04/25 920 920 920 920 1,000
2000/04/17 975 975 940 950 11,000
2000/04/13 950 950 950 950 1,000
2000/04/11 1,000 1,000 1,000 1,000 2,000
2000/04/10 1,000 1,000 1,000 1,000 4,000
2000/04/07 990 990 990 990 4,000
2000/04/06 980 980 980 980 2,000
2000/04/05 1,000 1,000 995 995 2,000
2000/04/04 1,000 1,010 1,000 1,000 8,000
2000/04/03 1,000 1,000 1,000 1,000 3,000
2000/03/31 1,000 1,000 1,000 1,000 8,000
2000/03/30 1,000 1,000 1,000 1,000 3,000
2000/03/29 1,000 1,000 1,000 1,000 8,000
2000/03/28 990 990 990 990 1,000
2000/03/27 995 1,000 995 995 18,000
2000/03/17 1,000 1,000 1,000 1,000 5,000
2000/03/15 990 1,000 990 1,000 18,000
2000/03/14 990 990 950 990 11,000
2000/03/13 979 980 975 980 10,000
2000/03/10 980 980 980 980 1,000
2000/03/09 980 980 980 980 5,000
2000/03/08 980 980 980 980 2,000
2000/03/07 1,000 1,000 990 990 2,000
2000/03/06 1,030 1,030 1,000 1,030 5,000
2000/03/03 1,030 1,050 1,030 1,030 6,000
2000/03/02 1,040 1,050 1,030 1,050 13,000
2000/03/01 1,030 1,040 1,030 1,040 15,000
2000/02/29 1,030 1,040 1,030 1,040 7,000
2000/02/28 1,040 1,040 1,040 1,040 3,000
2000/02/25 1,030 1,030 1,030 1,030 10,000
2000/02/24 1,000 1,020 1,000 1,020 4,000
2000/02/18 1,010 1,010 1,010 1,010 2,000
2000/02/16 1,040 1,040 1,030 1,040 10,000
2000/02/15 1,000 1,050 1,000 1,030 13,000
2000/02/14 980 1,000 980 1,000 6,000
2000/02/10 980 980 940 940 15,000
2000/02/07 960 960 960 960 5,000
2000/02/04 980 980 950 950 5,000
2000/02/03 1,000 1,000 980 980 16,000
2000/02/02 1,000 1,000 1,000 1,000 10,000
2000/02/01 1,000 1,000 980 980 8,000
2000/01/31 1,020 1,020 1,000 1,000 14,000
2000/01/28 1,010 1,010 1,010 1,010 1,000
2000/01/27 1,000 1,000 1,000 1,000 4,000
2000/01/26 995 1,000 995 1,000 6,000
2000/01/25 1,050 1,050 1,010 1,010 9,000
2000/01/24 1,020 1,040 1,020 1,040 3,000
2000/01/21 1,010 1,010 1,010 1,010 1,000
2000/01/20 1,010 1,010 1,000 1,010 5,000
2000/01/19 1,000 1,000 990 1,000 11,000
2000/01/18 1,030 1,030 990 998 16,000
2000/01/17 1,050 1,050 1,030 1,030 5,000
2000/01/14 1,040 1,040 1,040 1,040 3,000
2000/01/13 1,040 1,040 1,040 1,040 4,000
2000/01/12 1,030 1,030 1,030 1,030 1,000
2000/01/11 1,030 1,030 1,030 1,030 2,000
2000/01/07 1,050 1,050 1,020 1,020 4,000
2000/01/06 1,010 1,010 1,010 1,010 1,000
2000/01/05 1,000 1,000 1,000 1,000 4,000
2000/01/04 1,000 1,000 1,000 1,000 1,000

このページの先頭へ