6408 小倉クラッチ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	895	898	895	898	2,000	8,980
1998-12-28	899	899	899	899	3,000	8,990
1998-12-25	899	899	899	899	3,000	8,990
1998-12-22	900	900	900	900	7,000	9,000
1998-12-21	900	900	900	900	1,000	9,000
1998-12-18	900	900	900	900	3,000	9,000
1998-12-17	900	920	900	920	8,000	9,200
1998-12-16	900	900	900	900	7,000	9,000
1998-12-15	900	900	899	900	17,000	9,000
1998-12-14	885	899	885	899	5,000	8,990
1998-12-11	885	885	885	885	3,000	8,850
1998-12-09	880	890	870	890	8,000	8,900
1998-12-08	875	880	875	880	3,000	8,800
1998-12-04	870	870	860	870	4,000	8,700
1998-12-03	869	869	850	860	9,000	8,600
1998-12-02	835	850	835	850	4,000	8,500
1998-12-01	826	830	826	830	3,000	8,300
1998-11-30	812	826	811	826	4,000	8,260
1998-11-27	785	785	785	785	2,000	7,850
1998-11-25	800	800	800	800	1,000	8,000
1998-11-24	800	810	800	810	5,000	8,100
1998-11-19	770	770	733	733	7,000	7,330
1998-11-18	705	721	705	721	5,000	7,210
1998-11-13	690	690	690	690	2,000	6,900
1998-11-10	670	670	670	670	4,000	6,700
1998-11-09	670	670	660	660	4,000	6,600
1998-11-06	700	700	700	700	2,000	7,000
1998-10-29	721	721	721	721	2,000	7,210
1998-10-28	720	720	720	720	4,000	7,200
1998-10-27	735	740	720	720	4,000	7,200
1998-10-23	740	740	740	740	3,000	7,400
1998-10-22	739	739	739	739	1,000	7,390
1998-10-12	740	740	740	740	1,000	7,400
1998-10-08	749	749	749	749	1,000	7,490
1998-10-06	740	750	740	750	4,000	7,500
1998-09-30	755	755	755	755	3,000	7,550
1998-09-29	755	755	755	755	1,000	7,550
1998-09-28	750	750	750	750	1,000	7,500
1998-09-25	750	750	750	750	1,000	7,500
1998-09-24	750	750	750	750	1,000	7,500
1998-09-22	750	750	750	750	3,000	7,500
1998-09-21	750	750	750	750	5,000	7,500
1998-09-18	770	770	770	770	2,000	7,700
1998-09-16	769	769	769	769	3,000	7,690
1998-09-14	770	770	770	770	2,000	7,700
1998-09-10	771	771	771	771	1,000	7,710
1998-09-08	781	781	780	780	10,000	7,800
1998-09-01	840	840	840	840	2,000	8,400
1998-08-28	850	850	850	850	3,000	8,500
1998-08-27	850	850	850	850	1,000	8,500
1998-08-25	829	880	829	880	3,000	8,800
1998-08-24	835	835	829	829	3,000	8,290
1998-08-19	829	829	829	829	7,000	8,290
1998-08-18	829	829	829	829	1,000	8,290
1998-08-17	870	870	830	830	5,000	8,300
1998-08-04	905	905	905	905	1,000	9,050
1998-08-03	905	905	905	905	5,000	9,050
1998-07-28	919	920	919	920	4,000	9,200
1998-07-27	920	920	920	920	3,000	9,200
1998-07-24	920	920	920	920	5,000	9,200
1998-07-23	920	920	920	920	6,000	9,200
1998-07-22	920	920	920	920	13,000	9,200
1998-07-17	929	929	929	929	3,000	9,290
1998-07-16	929	929	929	929	1,000	9,290
1998-07-15	930	930	929	929	4,000	9,290
1998-07-14	931	931	930	930	7,000	9,300
1998-07-13	930	930	930	930	2,000	9,300
1998-07-10	890	930	890	930	13,000	9,300
1998-07-09	880	880	880	880	4,000	8,800
1998-07-06	885	885	885	885	2,000	8,850
1998-07-02	900	900	900	900	1,000	9,000
1998-07-01	885	885	885	885	1,000	8,850
1998-06-30	885	885	885	885	2,000	8,850
1998-06-29	885	885	885	885	1,000	8,850
1998-06-26	878	885	878	885	7,000	8,850
1998-06-25	877	877	877	877	1,000	8,770
1998-06-24	878	879	878	878	12,000	8,780
1998-06-23	879	879	879	879	2,000	8,790
1998-06-22	880	889	880	889	7,000	8,890
1998-06-19	930	930	930	930	4,000	9,300
1998-06-18	930	931	930	930	5,000	9,300
1998-06-17	931	931	930	930	2,000	9,300
1998-06-16	930	930	930	930	3,000	9,300
1998-06-15	920	940	920	920	4,000	9,200
1998-06-12	930	930	930	930	9,000	9,300
1998-06-11	960	960	950	950	22,000	9,500
1998-06-10	940	985	940	975	13,000	9,750
1998-06-09	890	940	890	940	9,000	9,400
1998-06-08	846	861	846	861	5,000	8,610
1998-06-05	845	848	840	845	14,000	8,450
1998-06-04	775	825	775	825	27,000	8,250
1998-06-03	770	775	770	775	6,000	7,750
1998-06-02	770	770	770	770	11,000	7,700
1998-06-01	766	795	766	770	11,000	7,700
1998-05-29	731	770	731	765	17,000	7,650
1998-05-28	690	690	690	690	6,000	6,900
1998-05-27	690	690	690	690	3,000	6,900
1998-05-26	713	713	690	690	8,000	6,900
1998-05-25	713	713	713	713	2,000	7,130
1998-05-21	697	697	697	697	1,000	6,970
1998-05-18	670	670	670	670	1,000	6,700
1998-05-11	670	670	660	661	10,000	6,610
1998-05-07	660	660	660	660	2,000	6,600
1998-05-01	665	675	665	675	9,000	6,750
1998-04-28	700	700	700	700	3,000	7,000
1998-04-27	670	700	670	700	2,000	7,000
1998-04-24	700	700	700	700	3,000	7,000
1998-04-23	700	700	700	700	2,000	7,000
1998-04-22	700	700	700	700	3,000	7,000
1998-04-21	700	700	700	700	4,000	7,000
1998-04-20	700	700	700	700	1,000	7,000
1998-04-16	700	700	700	700	3,000	7,000
1998-04-15	700	700	700	700	3,000	7,000
1998-04-13	670	670	670	670	2,000	6,700
1998-04-10	670	670	670	670	5,000	6,700
1998-04-08	665	665	662	662	3,000	6,620
1998-04-07	655	661	655	661	2,000	6,610
1998-04-06	650	670	650	670	5,000	6,700
1998-04-02	700	700	700	700	6,000	7,000
1998-04-01	710	710	701	710	3,000	7,100
1998-03-31	715	720	710	720	6,000	7,200
1998-03-25	710	710	710	710	8,000	7,100
1998-03-20	710	720	710	720	5,000	7,200
1998-03-19	701	701	701	701	1,000	7,010
1998-03-18	695	700	695	700	2,000	7,000
1998-03-17	695	695	695	695	3,000	6,950
1998-03-13	695	695	695	695	1,000	6,950
1998-03-12	690	699	690	690	8,000	6,900
1998-03-11	690	690	690	690	1,000	6,900
1998-03-10	670	670	670	670	3,000	6,700
1998-03-06	679	689	670	670	5,000	6,700
1998-03-05	670	679	664	679	16,000	6,790
1998-03-04	680	680	650	650	11,000	6,500
1998-03-03	690	690	685	685	4,000	6,850
1998-03-02	699	699	690	690	2,000	6,900
1998-02-27	690	690	690	690	7,000	6,900
1998-02-26	693	693	690	690	6,000	6,900
1998-02-23	705	705	700	700	5,000	7,000
1998-02-20	715	720	700	705	18,000	7,050
1998-02-19	710	715	710	715	15,000	7,150
1998-02-18	700	705	700	705	15,000	7,050
1998-02-16	701	701	696	700	6,000	7,000
1998-02-13	700	700	695	695	3,000	6,950
1998-02-12	705	710	705	706	6,000	7,060
1998-02-10	700	702	700	702	13,000	7,020
1998-02-09	700	700	695	695	2,000	6,950
1998-02-05	701	701	700	700	3,000	7,000
1998-02-04	700	700	700	700	1,000	7,000
1998-02-03	703	710	702	702	10,000	7,020
1998-02-02	701	702	701	702	20,000	7,020
1998-01-30	710	710	695	695	19,000	6,950
1998-01-29	717	720	700	700	18,000	7,000
1998-01-28	720	720	719	719	10,000	7,190
1998-01-27	700	720	700	720	21,000	7,200
1998-01-26	679	700	674	700	16,000	7,000
1998-01-23	679	680	679	680	19,000	6,800
1998-01-22	680	680	680	680	4,000	6,800
1998-01-21	699	699	690	690	8,000	6,900
1998-01-20	700	700	700	700	6,000	7,000
1998-01-19	729	729	725	725	9,000	7,250
1998-01-16	739	739	739	739	1,000	7,390
1998-01-14	749	749	740	740	2,000	7,400
1998-01-13	750	750	750	750	4,000	7,500
1998-01-12	750	750	750	750	3,000	7,500
1998-01-09	724	749	724	749	8,000	7,490
1998-01-08	730	730	724	724	2,000	7,240
1998-01-06	698	698	698	698	1,000	6,980

分割・併合履歴： [2018-09-26]1株→0.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株