6408 小倉クラッチ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-12-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-12-28 | 680 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1992-12-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-12-18 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 1992-12-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-12-16 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-12-15 | 635 | 635 | 630 | 630 | 8,000 | 6,300 |
| 1992-12-11 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1992-12-09 | 571 | 580 | 571 | 580 | 147,000 | 5,800 |
| 1992-12-04 | 590 | 590 | 570 | 570 | 5,000 | 5,700 |
| 1992-12-03 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1992-11-30 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1992-11-27 | 550 | 580 | 550 | 560 | 13,000 | 5,600 |
| 1992-11-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-11-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-11-13 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1992-11-12 | 590 | 590 | 550 | 550 | 15,000 | 5,500 |
| 1992-11-10 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1992-11-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-10-29 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-10-23 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-10-20 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-10-15 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-10-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-10-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-10-08 | 650 | 680 | 650 | 680 | 2,000 | 6,800 |
| 1992-10-06 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-09-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-09-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1992-09-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-09-17 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1992-09-14 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1992-09-10 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1992-09-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1992-09-03 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1992-09-01 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1992-08-28 | 720 | 740 | 720 | 740 | 2,000 | 7,400 |
| 1992-08-27 | 710 | 720 | 710 | 710 | 6,000 | 7,100 |
| 1992-08-25 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1992-08-21 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1992-08-20 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-08-19 | 570 | 570 | 570 | 570 | 21,000 | 5,700 |
| 1992-08-13 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1992-08-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-08-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-08-06 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1992-07-30 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1992-07-28 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1992-07-27 | 571 | 571 | 571 | 571 | 23,000 | 5,710 |
| 1992-07-23 | 600 | 600 | 560 | 560 | 4,000 | 5,600 |
| 1992-07-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-07-14 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1992-07-13 | 756 | 756 | 756 | 756 | 1,000 | 7,560 |
| 1992-07-10 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-07-09 | 750 | 750 | 730 | 730 | 4,000 | 7,300 |
| 1992-07-08 | 770 | 770 | 750 | 750 | 2,000 | 7,500 |
| 1992-07-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-07-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-06-26 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1992-06-22 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1992-06-18 | 850 | 850 | 810 | 810 | 2,000 | 8,100 |
| 1992-06-11 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1992-06-05 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1992-06-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-06-01 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1992-05-29 | 920 | 920 | 900 | 900 | 6,000 | 9,000 |
| 1992-05-28 | 980 | 980 | 950 | 950 | 2,000 | 9,500 |
| 1992-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1992-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1992-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1992-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1992-05-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1992-05-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1992-05-01 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1992-04-30 | 900 | 930 | 900 | 930 | 4,000 | 9,300 |
| 1992-04-28 | 879 | 879 | 879 | 879 | 2,000 | 8,790 |
| 1992-04-27 | 890 | 890 | 879 | 879 | 2,000 | 8,790 |
| 1992-04-24 | 875 | 900 | 875 | 900 | 5,000 | 9,000 |
| 1992-04-17 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1992-04-13 | 840 | 850 | 840 | 850 | 4,000 | 8,500 |
| 1992-04-10 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1992-04-09 | 725 | 725 | 720 | 721 | 6,000 | 7,210 |
| 1992-04-08 | 800 | 800 | 750 | 750 | 7,000 | 7,500 |
| 1992-04-07 | 840 | 840 | 820 | 820 | 6,000 | 8,200 |
| 1992-04-06 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-04-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-04-02 | 930 | 930 | 850 | 850 | 4,000 | 8,500 |
| 1992-04-01 | 1,020 | 1,020 | 910 | 910 | 4,000 | 9,100 |
| 1992-03-31 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-03-26 | 980 | 999 | 980 | 999 | 3,000 | 9,990 |
| 1992-03-25 | 999 | 1,000 | 959 | 970 | 4,000 | 9,700 |
| 1992-03-24 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1992-03-23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-03-17 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1992-03-16 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1992-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1992-03-10 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1992-03-09 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1992-03-05 | 949 | 950 | 949 | 950 | 3,000 | 9,500 |
| 1992-03-04 | 1,000 | 1,000 | 970 | 970 | 4,000 | 9,700 |
| 1992-03-03 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1992-03-02 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,300 |
| 1992-02-28 | 1,050 | 1,050 | 1,000 | 1,010 | 15,000 | 10,100 |
| 1992-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1992-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1992-02-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-02-24 | 1,000 | 1,030 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1992-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1992-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1992-02-19 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1992-02-18 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1992-02-17 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1992-02-14 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 10,900 |
| 1992-02-13 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1992-02-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1992-02-10 | 1,200 | 1,220 | 1,180 | 1,200 | 9,000 | 12,000 |
| 1992-02-07 | 1,080 | 1,240 | 1,080 | 1,210 | 45,000 | 12,100 |
| 1992-02-06 | 1,050 | 1,070 | 1,040 | 1,050 | 46,000 | 10,500 |
| 1992-02-05 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1992-02-04 | 1,050 | 1,060 | 1,040 | 1,050 | 11,000 | 10,500 |
| 1992-02-03 | 1,050 | 1,060 | 1,030 | 1,030 | 15,000 | 10,300 |
| 1992-01-31 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1992-01-30 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1992-01-29 | 1,010 | 1,010 | 990 | 990 | 4,000 | 9,900 |
| 1992-01-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-01-24 | 1,020 | 1,040 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1992-01-23 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1992-01-22 | 930 | 950 | 930 | 950 | 2,000 | 9,500 |
| 1992-01-21 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1992-01-20 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1992-01-17 | 980 | 980 | 951 | 951 | 3,000 | 9,510 |
| 1992-01-16 | 1,010 | 1,010 | 979 | 979 | 3,000 | 9,790 |
| 1992-01-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-01-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-01-10 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1992-01-08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1992-01-07 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 11,300 |
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