6408 小倉クラッチ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,4552,4552,4552,4552002,455
2021-12-022,4882,4882,4202,4551,8002,455
2021-12-012,3812,4312,3812,4064002,406
2021-11-302,4812,4812,4312,4317002,431
2021-11-292,5312,5312,5312,5312002,531
2021-11-262,4982,5982,4982,5983,9002,598
2021-11-25---2,498-2,498
2021-11-242,5232,5492,4982,4985002,498
2021-11-22---2,573-2,573
2021-11-19---2,573-2,573
2021-11-182,5542,5732,5542,5734002,573
2021-11-172,6002,6002,6002,6001002,600
2021-11-162,6002,6002,6002,6001002,600
2021-11-152,6302,6302,5802,5801,6002,580
2021-11-122,6202,6202,6202,6206002,620
2021-11-112,6082,6082,6082,6081002,608
2021-11-102,6602,6602,6012,6501,3002,650
2021-11-092,7482,7582,7482,7584002,758
2021-11-082,7422,7472,6922,7474002,747
2021-11-052,6952,6952,6952,6951002,695
2021-11-042,7402,7402,6952,6952002,695
2021-11-02---2,705-2,705
2021-11-012,7482,7482,7052,7054002,705
2021-10-292,6922,6922,6902,6908002,690
2021-10-282,7092,7092,7092,7093002,709
2021-10-27---2,709-2,709
2021-10-262,7092,7092,7092,7091002,709
2021-10-252,6812,7312,6812,7314,2002,731
2021-10-222,7062,7062,6802,6801,0002,680
2021-10-21---2,706-2,706
2021-10-202,7152,7152,7062,7065002,706
2021-10-192,7152,7152,7152,7151,0002,715
2021-10-182,7082,7082,7052,7055002,705
2021-10-152,7052,7052,7052,7052002,705
2021-10-14---2,705-2,705
2021-10-13---2,705-2,705
2021-10-12---2,705-2,705
2021-10-112,7052,7052,7052,7051002,705
2021-10-082,7032,7032,7032,7034002,703
2021-10-07---2,750-2,750
2021-10-062,7502,7502,7502,7503002,750
2021-10-052,7502,7502,7502,7501002,750
2021-10-042,7502,7502,7502,7501002,750
2021-10-012,7602,7602,7602,7601002,760
2021-09-302,7522,7522,7522,7525002,752
2021-09-292,7502,7502,7502,7501002,750
2021-09-282,7802,7802,7802,7801,0002,780
2021-09-272,7802,7802,7802,7802002,780
2021-09-242,7442,7802,7442,7803002,780
2021-09-222,7452,7452,7432,7446002,744
2021-09-212,7402,7672,7402,7678002,767
2021-09-172,7402,7402,7402,7401002,740
2021-09-162,7662,7662,7382,7381,6002,738
2021-09-152,7952,7952,7652,7652,3002,765
2021-09-142,7702,7952,7702,7951,3002,795
2021-09-132,7302,7502,7302,7504002,750
2021-09-102,6612,7002,6612,7007002,700
2021-09-092,7002,7002,7002,7001002,700
2021-09-082,7012,7012,7002,7005002,700
2021-09-072,7482,7482,7452,7452002,745
2021-09-062,7452,7452,7452,7451002,745
2021-09-032,7122,7122,6622,7073,4002,707
2021-09-022,7002,7002,6652,6652002,665
2021-09-012,7012,7012,7012,7012002,701
2021-08-312,7002,7002,6512,6512002,651
2021-08-302,7002,7002,7002,7003002,700
2021-08-272,6502,6502,6502,6501002,650
2021-08-26---2,650-2,650
2021-08-25---2,650-2,650
2021-08-24---2,650-2,650
2021-08-232,6302,6502,6302,6503002,650
2021-08-202,6432,6702,6432,6506002,650
2021-08-192,6402,6432,6402,6433002,643
2021-08-182,7002,7002,6802,6805002,680
2021-08-172,7502,7502,7502,7503002,750
2021-08-162,7762,7762,7762,7768002,776
2021-08-13---2,776-2,776
2021-08-122,7952,7952,7762,7762002,776
2021-08-112,7512,8002,7502,7624002,762
2021-08-102,8002,8002,7502,7504002,750
2021-08-062,7702,8102,7702,8106002,810
2021-08-052,8202,8202,8202,8201002,820
2021-08-04---2,770-2,770
2021-08-032,7702,7702,7702,7701002,770
2021-08-02---2,753-2,753
2021-07-30---2,753-2,753
2021-07-292,7702,7702,7532,7533002,753
2021-07-282,8202,8322,8202,8203002,820
2021-07-27---2,820-2,820
2021-07-26---2,820-2,820
2021-07-212,7812,8202,7812,8204002,820
2021-07-202,7812,7812,7812,7812002,781
2021-07-192,8102,8102,8102,8101,6002,810
2021-07-162,8102,8202,8102,8103002,810
2021-07-152,8102,8102,8102,8103,3002,810
2021-07-142,7852,8252,7852,8104002,810
2021-07-132,8202,8202,7802,7805,2002,780
2021-07-12---2,780-2,780
2021-07-092,7772,7802,7772,7803002,780
2021-07-082,8102,8102,8102,8101002,810
2021-07-072,7562,8002,7562,8008002,800
2021-07-06---2,750-2,750
2021-07-052,7502,7502,7502,7502,2002,750
2021-07-022,7502,7502,7442,7507002,750
2021-07-012,7022,7022,7022,7021002,702
2021-06-302,7042,7382,7042,7382002,738
2021-06-292,7312,7312,7142,7143002,714
2021-06-282,6852,7312,6852,7314002,731
2021-06-252,7342,7342,6842,6842002,684
2021-06-242,7502,7502,7502,7503002,750
2021-06-232,6672,7502,6672,7451,0002,745
2021-06-222,6322,6342,6322,6344,2002,634
2021-06-212,6602,7112,6302,6301,2002,630
2021-06-182,6602,6602,6552,6552,4002,655
2021-06-172,6512,6532,6512,6533,1002,653
2021-06-162,7002,7002,7002,7005002,700
2021-06-152,6902,7002,6902,7002002,700
2021-06-142,6902,6902,6902,6905002,690
2021-06-112,7152,7152,7052,7052002,705
2021-06-102,7052,7052,7052,7051002,705
2021-06-092,7992,7992,7502,7502002,750
2021-06-082,7962,7962,7442,7803002,780
2021-06-072,7072,7072,7072,7072002,707
2021-06-042,7502,7502,7222,7223002,722
2021-06-03---2,751-2,751
2021-06-022,7592,7592,7152,7513002,751
2021-06-012,7592,7592,7592,7596002,759
2021-05-312,7592,8292,7582,7581,3002,758
2021-05-282,7582,7582,7582,7581002,758
2021-05-272,7562,7562,7562,7561002,756
2021-05-262,7622,7632,7622,7633002,763
2021-05-252,7532,8002,7532,8006,4002,800
2021-05-242,8032,8032,8032,8037002,803
2021-05-212,8212,8212,8212,8211002,821
2021-05-202,8302,8302,8302,8305002,830
2021-05-192,8152,8152,8152,8151002,815
2021-05-182,8002,8502,8002,8111,2002,811
2021-05-172,8972,8972,7972,8501,6002,850
2021-05-142,8802,8972,8802,8977002,897
2021-05-132,8552,8552,8502,8502002,850
2021-05-122,8792,8792,8602,8609002,860
2021-05-112,8452,8502,8452,8507002,850
2021-05-10---2,875-2,875
2021-05-072,8512,8752,8512,8755,8002,875
2021-05-062,8512,8802,8512,8511,4002,851
2021-04-302,8992,9012,8582,8582,5002,858
2021-04-282,8502,8832,8492,8836002,883
2021-04-27---2,850-2,850
2021-04-262,8502,8502,8492,8501,5002,850
2021-04-232,8692,8942,8502,8501,5002,850
2021-04-222,8002,8682,8002,8191,7002,819
2021-04-212,8002,8192,8002,8199002,819
2021-04-202,9002,9002,9002,9001,0002,900
2021-04-192,9002,9002,8452,8451,2002,845
2021-04-162,7202,8002,7202,7508002,750
2021-04-152,8682,8682,8202,8208002,820
2021-04-142,8682,8682,8502,8682,0002,868
2021-04-132,8682,8682,8402,8405002,840
2021-04-122,7492,8952,7492,8291,9002,829
2021-04-092,7272,7542,6552,7541,3002,754
2021-04-082,7182,7562,7182,7568002,756
2021-04-072,7682,7682,7172,7171,3002,717
2021-04-062,8502,8582,7542,8041,0002,804
2021-04-052,7502,8702,6802,8707,6002,870
2021-04-023,0203,0202,7712,7716,7002,771
2021-04-012,9993,0952,9303,00516,7003,005
2021-03-312,7993,0852,7992,89124,8002,891
2021-03-302,6002,9402,6002,69614,6002,696
2021-03-292,5092,6302,5092,55410,0002,554
2021-03-262,5082,5092,5082,5098002,509
2021-03-252,4902,5082,4702,5081,1002,508
2021-03-242,4272,5092,4272,4402,4002,440
2021-03-232,5002,5092,4542,4541,6002,454
2021-03-222,5402,5402,4522,5101,0002,510
2021-03-192,4952,4952,4902,4901,2002,490
2021-03-182,4512,4902,4512,4902,2002,490
2021-03-172,3812,4402,3812,4401,9002,440
2021-03-162,3782,4002,3782,3801,3002,380
2021-03-152,3512,3802,3512,3781,0002,378
2021-03-122,3502,3502,3502,3505002,350
2021-03-112,3502,3722,3502,3513002,351
2021-03-102,3542,3602,3282,3501,3002,350
2021-03-092,3572,3592,3202,3226002,322
2021-03-082,3402,3402,3072,3071,1002,307
2021-03-052,3492,3492,3402,3401,1002,340
2021-03-042,3502,3742,3502,3742002,374
2021-03-032,3302,3382,3062,3064002,306
2021-03-022,3042,3162,3042,3165002,316
2021-03-012,2902,2902,2902,2901002,290
2021-02-262,3492,3492,3002,3022,3002,302
2021-02-252,3032,3112,3032,3035002,303
2021-02-242,3032,3032,3032,3037002,303
2021-02-222,3102,3102,3002,3101,7002,310
2021-02-192,3152,3162,3002,3001,2002,300
2021-02-182,3252,3332,3102,3106002,310
2021-02-172,3102,3482,3092,3131,9002,313
2021-02-162,3662,3762,3052,3108,3002,310
2021-02-152,4272,4382,4032,4383,5002,438
2021-02-122,3652,4272,3652,4271,3002,427
2021-02-102,4102,4102,3782,3789002,378
2021-02-092,4002,4032,4002,4033002,403
2021-02-082,3912,4002,3912,3991,3002,399
2021-02-052,4092,4092,4002,4002002,400
2021-02-04---2,375-2,375
2021-02-032,4082,4082,3652,3753,7002,375
2021-02-022,3832,4092,3632,3631,7002,363
2021-02-012,3332,3842,3332,3838002,383
2021-01-292,3432,3552,3332,3337002,333
2021-01-282,3542,3602,3332,3331,1002,333
2021-01-272,3602,3602,3602,3601002,360
2021-01-262,3582,3582,3562,3562002,356
2021-01-252,3522,3522,3512,3518002,351
2021-01-222,3572,3892,3522,3608002,360
2021-01-212,3792,3792,3552,3559002,355
2021-01-202,3662,3662,3662,3661002,366
2021-01-192,3622,3622,3622,3623002,362
2021-01-182,3822,3842,3802,3801,2002,380
2021-01-152,3522,3822,3522,3829002,382
2021-01-142,3602,4052,3512,3519002,351
2021-01-132,3602,4042,3552,3601,2002,360
2021-01-122,3752,3752,3642,3696002,369
2021-01-082,3452,3452,3312,3311,0002,331
2021-01-072,3232,3452,3232,3455002,345
2021-01-062,3112,3312,3112,3238002,323
2021-01-052,3022,3072,3022,3079002,307
2021-01-042,3402,3402,2902,3021,7002,302

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