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 |
---|---|---|---|---|---|
2001/12/27 | 492 | 492 | 492 | 492 | 231,000 |
2001/12/26 | 492 | 492 | 492 | 492 | 1,000 |
2001/12/18 | 512 | 512 | 512 | 512 | 17,000 |
2001/12/14 | 495 | 495 | 495 | 495 | 1,000 |
2001/12/10 | 485 | 485 | 485 | 485 | 2,000 |
2001/12/05 | 485 | 485 | 485 | 485 | 1,000 |
2001/11/30 | 459 | 459 | 459 | 459 | 1,000 |
2001/11/29 | 462 | 462 | 459 | 459 | 4,000 |
2001/11/28 | 459 | 459 | 459 | 459 | 2,000 |
2001/11/19 | 524 | 524 | 524 | 524 | 4,000 |
2001/11/16 | 524 | 524 | 524 | 524 | 2,000 |
2001/11/13 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/12 | 505 | 505 | 505 | 505 | 1,000 |
2001/10/30 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/29 | 560 | 580 | 550 | 550 | 8,000 |
2001/10/26 | 550 | 560 | 550 | 560 | 5,000 |
2001/10/25 | 530 | 550 | 530 | 550 | 9,000 |
2001/10/24 | 515 | 515 | 515 | 515 | 2,000 |
2001/10/23 | 515 | 518 | 505 | 515 | 8,000 |
2001/10/19 | 490 | 500 | 490 | 500 | 4,000 |
2001/10/18 | 489 | 490 | 489 | 490 | 5,000 |
2001/10/17 | 475 | 479 | 475 | 479 | 3,000 |
2001/10/16 | 472 | 472 | 465 | 465 | 26,000 |
2001/10/15 | 461 | 461 | 461 | 461 | 1,000 |
2001/10/10 | 435 | 435 | 430 | 430 | 8,000 |
2001/10/09 | 440 | 440 | 440 | 440 | 3,000 |
2001/10/05 | 450 | 450 | 445 | 445 | 7,000 |
2001/10/04 | 457 | 461 | 456 | 456 | 9,000 |
2001/10/03 | 471 | 471 | 466 | 466 | 4,000 |
2001/10/02 | 471 | 475 | 470 | 470 | 33,000 |
2001/10/01 | 450 | 490 | 450 | 467 | 46,000 |
2001/09/28 | 420 | 430 | 420 | 420 | 17,000 |
2001/09/27 | 420 | 420 | 420 | 420 | 10,000 |
2001/09/26 | 430 | 430 | 420 | 420 | 11,000 |
2001/09/20 | 450 | 450 | 426 | 430 | 11,000 |
2001/09/19 | 445 | 450 | 445 | 450 | 2,000 |
2001/09/18 | 450 | 450 | 450 | 450 | 6,000 |
2001/09/17 | 445 | 450 | 445 | 450 | 2,000 |
2001/09/13 | 450 | 460 | 445 | 455 | 14,000 |
2001/09/12 | 455 | 455 | 445 | 445 | 8,000 |
2001/09/11 | 475 | 475 | 475 | 475 | 1,000 |
2001/09/10 | 470 | 475 | 470 | 475 | 5,000 |
2001/09/06 | 470 | 470 | 470 | 470 | 9,000 |
2001/09/05 | 480 | 480 | 470 | 475 | 3,000 |
2001/09/04 | 490 | 490 | 480 | 480 | 9,000 |
2001/09/03 | 500 | 500 | 490 | 490 | 15,000 |
2001/08/30 | 500 | 500 | 500 | 500 | 1,000 |
2001/08/29 | 500 | 500 | 500 | 500 | 3,000 |
2001/08/28 | 500 | 500 | 500 | 500 | 10,000 |
2001/08/27 | 500 | 500 | 500 | 500 | 5,000 |
2001/08/24 | 500 | 500 | 500 | 500 | 4,000 |
2001/08/23 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/22 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/21 | 500 | 500 | 500 | 500 | 6,000 |
2001/08/20 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/17 | 500 | 500 | 500 | 500 | 5,000 |
2001/08/16 | 500 | 500 | 500 | 500 | 13,000 |
2001/08/15 | 503 | 503 | 500 | 500 | 20,000 |
2001/08/14 | 501 | 503 | 501 | 503 | 8,000 |
2001/08/13 | 507 | 507 | 505 | 505 | 8,000 |
2001/08/10 | 510 | 510 | 505 | 510 | 11,000 |
2001/08/09 | 520 | 520 | 515 | 515 | 10,000 |
2001/08/08 | 506 | 525 | 505 | 520 | 28,000 |
2001/08/07 | 510 | 510 | 505 | 505 | 11,000 |
2001/08/06 | 520 | 520 | 515 | 515 | 6,000 |
2001/08/03 | 529 | 529 | 521 | 521 | 13,000 |
2001/08/02 | 530 | 530 | 530 | 530 | 10,000 |
2001/08/01 | 540 | 540 | 530 | 530 | 8,000 |
2001/07/31 | 535 | 535 | 535 | 535 | 1,000 |
2001/07/30 | 545 | 545 | 540 | 540 | 8,000 |
2001/07/27 | 550 | 550 | 545 | 545 | 12,000 |
2001/07/26 | 550 | 550 | 550 | 550 | 9,000 |
2001/07/25 | 555 | 555 | 555 | 555 | 2,000 |
2001/07/24 | 560 | 560 | 560 | 560 | 15,000 |
2001/07/23 | 575 | 575 | 570 | 570 | 4,000 |
2001/07/19 | 575 | 580 | 575 | 580 | 3,000 |
2001/07/18 | 585 | 585 | 580 | 585 | 14,000 |
2001/07/17 | 599 | 600 | 590 | 590 | 7,000 |
2001/07/16 | 590 | 600 | 590 | 598 | 21,000 |
2001/07/13 | 596 | 596 | 580 | 590 | 67,000 |
2001/07/12 | 619 | 620 | 590 | 595 | 33,000 |
2001/07/11 | 650 | 650 | 600 | 620 | 21,000 |
2001/07/10 | 717 | 717 | 680 | 680 | 10,000 |
2001/07/02 | 735 | 735 | 735 | 735 | 1,000 |
2001/06/28 | 735 | 735 | 735 | 735 | 3,000 |
2001/06/27 | 734 | 735 | 734 | 735 | 8,000 |
2001/06/26 | 738 | 738 | 738 | 738 | 1,000 |
2001/06/25 | 739 | 739 | 738 | 738 | 4,000 |
2001/06/18 | 740 | 740 | 740 | 740 | 1,000 |
2001/06/15 | 745 | 745 | 745 | 745 | 4,000 |
2001/06/12 | 745 | 745 | 745 | 745 | 2,000 |
2001/06/11 | 750 | 750 | 750 | 750 | 6,000 |
2001/06/07 | 760 | 760 | 760 | 760 | 6,000 |
2001/06/05 | 750 | 750 | 750 | 750 | 2,000 |
2001/06/04 | 740 | 750 | 740 | 750 | 5,000 |
2001/06/01 | 760 | 760 | 750 | 750 | 3,000 |
2001/05/31 | 801 | 801 | 760 | 760 | 5,000 |
2001/05/29 | 790 | 800 | 790 | 800 | 7,000 |
2001/05/28 | 780 | 780 | 780 | 780 | 5,000 |
2001/05/25 | 780 | 780 | 780 | 780 | 1,000 |
2001/05/24 | 780 | 780 | 780 | 780 | 1,000 |
2001/05/23 | 790 | 790 | 780 | 780 | 3,000 |
2001/05/16 | 800 | 800 | 800 | 800 | 3,000 |
2001/05/15 | 783 | 800 | 783 | 800 | 3,000 |
2001/05/11 | 765 | 765 | 765 | 765 | 1,000 |
2001/05/10 | 765 | 765 | 765 | 765 | 2,000 |
2001/05/09 | 750 | 750 | 750 | 750 | 4,000 |
2001/05/08 | 740 | 750 | 740 | 750 | 2,000 |
2001/05/07 | 715 | 715 | 715 | 715 | 4,000 |
2001/04/27 | 715 | 715 | 715 | 715 | 2,000 |
2001/04/19 | 690 | 690 | 690 | 690 | 1,000 |
2001/04/18 | 690 | 690 | 690 | 690 | 1,000 |
2001/04/17 | 690 | 690 | 690 | 690 | 2,000 |
2001/04/16 | 690 | 690 | 690 | 690 | 2,000 |
2001/04/12 | 680 | 680 | 680 | 680 | 1,000 |
2001/04/11 | 715 | 715 | 680 | 680 | 3,000 |
2001/04/10 | 718 | 718 | 715 | 715 | 3,000 |
2001/04/09 | 743 | 743 | 743 | 743 | 3,000 |
2001/04/06 | 743 | 743 | 743 | 743 | 1,000 |
2001/04/05 | 731 | 740 | 731 | 740 | 2,000 |
2001/04/03 | 720 | 720 | 720 | 720 | 2,000 |
2001/03/30 | 700 | 700 | 700 | 700 | 1,000 |
2001/03/29 | 695 | 695 | 695 | 695 | 1,000 |
2001/03/27 | 675 | 675 | 671 | 671 | 7,000 |
2001/03/26 | 675 | 735 | 675 | 700 | 10,000 |
2001/03/23 | 671 | 671 | 670 | 670 | 5,000 |
2001/03/22 | 670 | 680 | 670 | 670 | 10,000 |
2001/03/21 | 668 | 675 | 668 | 668 | 5,000 |
2001/03/19 | 670 | 675 | 670 | 675 | 6,000 |
2001/03/16 | 675 | 675 | 675 | 675 | 5,000 |
2001/03/15 | 670 | 675 | 670 | 675 | 4,000 |
2001/03/12 | 700 | 700 | 700 | 700 | 1,000 |
2001/03/09 | 700 | 710 | 700 | 710 | 2,000 |
2001/03/06 | 650 | 650 | 650 | 650 | 2,000 |
2001/03/05 | 650 | 650 | 650 | 650 | 1,000 |
2001/03/02 | 650 | 650 | 650 | 650 | 1,000 |
2001/03/01 | 650 | 650 | 650 | 650 | 7,000 |
2001/02/28 | 650 | 650 | 650 | 650 | 1,000 |
2001/02/27 | 635 | 650 | 635 | 650 | 2,000 |
2001/02/26 | 631 | 631 | 631 | 631 | 3,000 |
2001/02/23 | 630 | 650 | 630 | 650 | 3,000 |
2001/02/22 | 651 | 651 | 640 | 640 | 11,000 |
2001/02/21 | 651 | 651 | 651 | 651 | 3,000 |
2001/02/20 | 652 | 653 | 651 | 651 | 10,000 |
2001/02/19 | 651 | 651 | 651 | 651 | 3,000 |
2001/02/16 | 670 | 680 | 650 | 650 | 27,000 |
2001/02/15 | 652 | 653 | 650 | 650 | 269,000 |
2001/02/14 | 652 | 652 | 651 | 651 | 5,000 |
2001/02/13 | 652 | 652 | 652 | 652 | 1,000 |
2001/02/09 | 651 | 651 | 651 | 651 | 1,000 |
2001/02/08 | 651 | 661 | 651 | 661 | 2,000 |
2001/02/07 | 651 | 651 | 651 | 651 | 2,000 |
2001/02/06 | 651 | 651 | 651 | 651 | 1,000 |
2001/02/05 | 651 | 651 | 651 | 651 | 1,000 |
2001/02/02 | 655 | 655 | 655 | 655 | 2,000 |
2001/02/01 | 653 | 656 | 653 | 656 | 2,000 |
2001/01/31 | 658 | 658 | 658 | 658 | 5,000 |
2001/01/30 | 658 | 658 | 658 | 658 | 2,000 |
2001/01/29 | 660 | 660 | 658 | 658 | 6,000 |
2001/01/26 | 676 | 676 | 665 | 665 | 13,000 |
2001/01/25 | 673 | 674 | 673 | 674 | 2,000 |
2001/01/24 | 671 | 672 | 671 | 672 | 2,000 |
2001/01/23 | 670 | 670 | 670 | 670 | 2,000 |
2001/01/22 | 662 | 671 | 662 | 671 | 2,000 |
2001/01/19 | 655 | 657 | 655 | 657 | 2,000 |
2001/01/18 | 651 | 651 | 651 | 651 | 1,000 |
2001/01/17 | 650 | 652 | 650 | 650 | 3,000 |
2001/01/16 | 652 | 655 | 650 | 650 | 13,000 |
2001/01/15 | 670 | 670 | 664 | 665 | 13,000 |
2001/01/12 | 671 | 671 | 670 | 670 | 2,000 |
2001/01/11 | 700 | 700 | 699 | 699 | 11,000 |
2001/01/10 | 651 | 700 | 650 | 700 | 3,000 |
2001/01/09 | 681 | 682 | 681 | 681 | 3,000 |
2001/01/05 | 700 | 700 | 700 | 700 | 2,000 |
2001/01/04 | 700 | 700 | 700 | 700 | 2,000 |