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 |
---|---|---|---|---|---|
2002/12/25 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/24 | 451 | 452 | 451 | 451 | 4,000 |
2002/12/20 | 450 | 450 | 450 | 450 | 6,000 |
2002/12/19 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/18 | 450 | 450 | 450 | 450 | 3,000 |
2002/12/17 | 470 | 470 | 470 | 470 | 2,000 |
2002/12/16 | 480 | 480 | 480 | 480 | 38,000 |
2002/12/13 | 441 | 480 | 441 | 480 | 5,000 |
2002/12/12 | 445 | 460 | 445 | 460 | 3,000 |
2002/12/10 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/09 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/06 | 469 | 469 | 469 | 469 | 3,000 |
2002/12/04 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/02 | 470 | 470 | 470 | 470 | 1,000 |
2002/11/29 | 480 | 480 | 480 | 480 | 4,000 |
2002/11/28 | 467 | 470 | 467 | 467 | 13,000 |
2002/11/27 | 460 | 467 | 460 | 467 | 3,000 |
2002/11/26 | 464 | 464 | 464 | 464 | 1,000 |
2002/11/25 | 490 | 490 | 463 | 463 | 5,000 |
2002/11/22 | 470 | 490 | 470 | 490 | 3,000 |
2002/11/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/15 | 480 | 480 | 480 | 480 | 7,000 |
2002/11/14 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/11 | 472 | 472 | 472 | 472 | 2,000 |
2002/11/08 | 442 | 445 | 442 | 445 | 7,000 |
2002/11/01 | 480 | 480 | 480 | 480 | 3,000 |
2002/10/29 | 475 | 475 | 475 | 475 | 1,000 |
2002/10/28 | 485 | 485 | 485 | 485 | 7,000 |
2002/10/21 | 519 | 519 | 519 | 519 | 1,000 |
2002/10/15 | 523 | 523 | 523 | 523 | 6,000 |
2002/09/27 | 509 | 509 | 500 | 500 | 10,000 |
2002/09/26 | 508 | 508 | 508 | 508 | 1,000 |
2002/09/19 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/17 | 549 | 549 | 549 | 549 | 6,000 |
2002/09/11 | 510 | 530 | 510 | 530 | 3,000 |
2002/09/09 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/04 | 499 | 499 | 499 | 499 | 1,000 |
2002/09/03 | 513 | 513 | 500 | 500 | 2,000 |
2002/09/02 | 533 | 533 | 533 | 533 | 1,000 |
2002/08/29 | 553 | 553 | 553 | 553 | 1,000 |
2002/08/28 | 553 | 553 | 553 | 553 | 4,000 |
2002/08/23 | 505 | 505 | 502 | 502 | 2,000 |
2002/08/22 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/21 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/15 | 589 | 589 | 589 | 589 | 5,000 |
2002/08/12 | 539 | 539 | 539 | 539 | 1,000 |
2002/08/09 | 539 | 539 | 539 | 539 | 1,000 |
2002/07/26 | 580 | 580 | 580 | 580 | 2,000 |
2002/07/25 | 580 | 580 | 580 | 580 | 2,000 |
2002/07/16 | 587 | 587 | 587 | 587 | 16,000 |
2002/07/10 | 600 | 600 | 600 | 600 | 5,000 |
2002/07/09 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/05 | 580 | 580 | 580 | 580 | 3,000 |
2002/07/04 | 550 | 580 | 550 | 580 | 3,000 |
2002/07/03 | 550 | 550 | 550 | 550 | 7,000 |
2002/07/01 | 550 | 550 | 550 | 550 | 17,000 |
2002/06/28 | 531 | 550 | 530 | 550 | 7,000 |
2002/06/25 | 550 | 550 | 550 | 550 | 1,000 |
2002/06/18 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/17 | 575 | 575 | 575 | 575 | 6,000 |
2002/06/14 | 575 | 575 | 575 | 575 | 4,000 |
2002/06/13 | 575 | 575 | 575 | 575 | 3,000 |
2002/06/12 | 575 | 575 | 575 | 575 | 3,000 |
2002/06/11 | 582 | 582 | 582 | 582 | 3,000 |
2002/06/10 | 584 | 584 | 584 | 584 | 3,000 |
2002/06/07 | 584 | 584 | 584 | 584 | 4,000 |
2002/06/06 | 584 | 584 | 584 | 584 | 3,000 |
2002/06/05 | 584 | 584 | 584 | 584 | 3,000 |
2002/06/04 | 585 | 585 | 585 | 585 | 3,000 |
2002/06/03 | 585 | 585 | 585 | 585 | 3,000 |
2002/05/31 | 585 | 585 | 585 | 585 | 1,000 |
2002/05/29 | 594 | 594 | 594 | 594 | 3,000 |
2002/05/28 | 594 | 594 | 594 | 594 | 4,000 |
2002/05/27 | 594 | 594 | 594 | 594 | 3,000 |
2002/05/24 | 594 | 594 | 594 | 594 | 3,000 |
2002/05/23 | 594 | 594 | 594 | 594 | 3,000 |
2002/05/22 | 590 | 594 | 590 | 594 | 3,000 |
2002/05/20 | 599 | 599 | 599 | 599 | 1,000 |
2002/05/17 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/16 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/15 | 600 | 600 | 600 | 600 | 6,000 |
2002/05/14 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/13 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/09 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/08 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/07 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/01 | 598 | 598 | 581 | 581 | 4,000 |
2002/04/30 | 589 | 598 | 589 | 598 | 3,000 |
2002/04/25 | 580 | 580 | 580 | 580 | 2,000 |
2002/04/24 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/23 | 590 | 590 | 580 | 580 | 5,000 |
2002/04/22 | 590 | 590 | 580 | 580 | 4,000 |
2002/04/19 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/18 | 580 | 580 | 580 | 580 | 2,000 |
2002/04/17 | 580 | 580 | 580 | 580 | 4,000 |
2002/04/16 | 580 | 580 | 580 | 580 | 8,000 |
2002/04/15 | 570 | 580 | 570 | 580 | 2,000 |
2002/04/12 | 570 | 570 | 570 | 570 | 4,000 |
2002/04/10 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/09 | 560 | 560 | 560 | 560 | 3,000 |
2002/04/08 | 560 | 560 | 560 | 560 | 2,000 |
2002/04/05 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/04 | 562 | 562 | 550 | 550 | 4,000 |
2002/04/03 | 562 | 562 | 562 | 562 | 3,000 |
2002/04/02 | 563 | 563 | 563 | 563 | 3,000 |
2002/04/01 | 564 | 564 | 564 | 564 | 4,000 |
2002/03/29 | 564 | 564 | 564 | 564 | 3,000 |
2002/03/28 | 564 | 564 | 564 | 564 | 7,000 |
2002/03/27 | 564 | 564 | 564 | 564 | 3,000 |
2002/03/25 | 570 | 570 | 570 | 570 | 5,000 |
2002/03/22 | 552 | 570 | 552 | 570 | 7,000 |
2002/03/20 | 545 | 550 | 545 | 550 | 5,000 |
2002/03/19 | 542 | 542 | 542 | 542 | 3,000 |
2002/03/15 | 535 | 535 | 530 | 530 | 9,000 |
2002/03/14 | 530 | 535 | 530 | 535 | 5,000 |
2002/03/13 | 520 | 530 | 520 | 530 | 4,000 |
2002/03/12 | 515 | 515 | 515 | 515 | 2,000 |
2002/03/11 | 521 | 521 | 521 | 521 | 8,000 |
2002/03/08 | 520 | 520 | 520 | 520 | 3,000 |
2002/03/07 | 520 | 520 | 520 | 520 | 3,000 |
2002/03/06 | 521 | 521 | 520 | 520 | 3,000 |
2002/03/05 | 520 | 520 | 520 | 520 | 3,000 |
2002/03/04 | 520 | 520 | 520 | 520 | 1,000 |
2002/03/01 | 510 | 520 | 510 | 520 | 3,000 |
2002/02/28 | 520 | 520 | 520 | 520 | 7,000 |
2002/02/27 | 520 | 520 | 520 | 520 | 3,000 |
2002/02/26 | 520 | 520 | 520 | 520 | 3,000 |
2002/02/25 | 520 | 520 | 520 | 520 | 5,000 |
2002/02/22 | 520 | 520 | 520 | 520 | 5,000 |
2002/02/21 | 510 | 520 | 510 | 520 | 5,000 |
2002/02/20 | 500 | 510 | 500 | 510 | 3,000 |
2002/02/18 | 485 | 485 | 485 | 485 | 1,000 |
2002/02/15 | 500 | 500 | 485 | 485 | 6,000 |
2002/02/06 | 436 | 436 | 436 | 436 | 1,000 |
2002/02/01 | 473 | 473 | 473 | 473 | 2,000 |
2002/01/29 | 488 | 488 | 488 | 488 | 3,000 |
2002/01/28 | 475 | 488 | 475 | 488 | 3,000 |
2002/01/25 | 475 | 475 | 475 | 475 | 1,000 |
2002/01/18 | 499 | 499 | 499 | 499 | 1,000 |
2002/01/17 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/15 | 490 | 490 | 490 | 490 | 7,000 |
2002/01/11 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/10 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/09 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/07 | 509 | 509 | 509 | 509 | 3,000 |