6408 小倉クラッチ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-12-28 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-12-20 | 700 | 720 | 700 | 720 | 4,000 | 7,200 |
| 1993-12-17 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1993-12-16 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1993-12-13 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1993-12-10 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-12-08 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-12-06 | 690 | 690 | 686 | 686 | 2,000 | 6,860 |
| 1993-12-02 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1993-12-01 | 700 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1993-11-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-11-26 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1993-11-25 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-11-11 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-11-09 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1993-11-04 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-11-02 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-10-29 | 930 | 930 | 920 | 920 | 3,000 | 9,200 |
| 1993-10-28 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1993-10-25 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-10-20 | 950 | 950 | 935 | 935 | 3,000 | 9,350 |
| 1993-10-19 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-10-18 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-10-15 | 975 | 975 | 955 | 955 | 5,000 | 9,550 |
| 1993-10-08 | 975 | 975 | 970 | 970 | 2,000 | 9,700 |
| 1993-10-07 | 980 | 980 | 975 | 980 | 5,000 | 9,800 |
| 1993-10-06 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1993-10-05 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1993-10-04 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1993-10-01 | 985 | 999 | 985 | 999 | 7,000 | 9,990 |
| 1993-09-30 | 951 | 970 | 950 | 970 | 11,000 | 9,700 |
| 1993-09-29 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1993-09-28 | 920 | 949 | 920 | 949 | 6,000 | 9,490 |
| 1993-09-24 | 910 | 910 | 901 | 901 | 3,000 | 9,010 |
| 1993-09-22 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1993-09-21 | 950 | 950 | 949 | 949 | 5,000 | 9,490 |
| 1993-09-20 | 986 | 986 | 950 | 950 | 3,000 | 9,500 |
| 1993-09-16 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 1993-09-10 | 920 | 950 | 920 | 950 | 4,000 | 9,500 |
| 1993-09-08 | 970 | 970 | 920 | 920 | 5,000 | 9,200 |
| 1993-09-07 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-09-06 | 1,000 | 1,000 | 980 | 980 | 5,000 | 9,800 |
| 1993-09-01 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-08-31 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-08-30 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1993-08-27 | 951 | 951 | 950 | 950 | 5,000 | 9,500 |
| 1993-08-26 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1993-08-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-08-18 | 1,000 | 1,010 | 980 | 980 | 9,000 | 9,800 |
| 1993-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1993-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1993-08-03 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1993-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-22 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1993-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-20 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1993-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-07-16 | 1,160 | 1,160 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1993-07-15 | 1,130 | 1,170 | 1,130 | 1,150 | 22,000 | 11,500 |
| 1993-07-14 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1993-07-13 | 1,000 | 1,150 | 1,000 | 1,150 | 15,000 | 11,500 |
| 1993-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-06-22 | 961 | 961 | 960 | 960 | 5,000 | 9,600 |
| 1993-06-21 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1993-06-18 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1993-06-17 | 990 | 990 | 960 | 960 | 5,000 | 9,600 |
| 1993-06-14 | 1,040 | 1,050 | 1,030 | 1,050 | 13,000 | 10,500 |
| 1993-06-10 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1993-06-08 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1993-06-07 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1993-06-04 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1993-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1993-06-01 | 1,180 | 1,180 | 1,150 | 1,170 | 3,000 | 11,700 |
| 1993-05-31 | 1,200 | 1,220 | 1,180 | 1,180 | 11,000 | 11,800 |
| 1993-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1993-05-27 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1993-05-26 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1993-05-25 | 1,250 | 1,260 | 1,210 | 1,250 | 14,000 | 12,500 |
| 1993-05-24 | 1,220 | 1,220 | 1,150 | 1,220 | 26,000 | 12,200 |
| 1993-05-20 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-05-18 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1993-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1993-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1993-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-05-10 | 970 | 1,000 | 970 | 1,000 | 7,000 | 10,000 |
| 1993-05-07 | 900 | 930 | 900 | 930 | 11,000 | 9,300 |
| 1993-05-06 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1993-04-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-04-28 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1993-04-27 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-04-26 | 870 | 870 | 860 | 860 | 2,000 | 8,600 |
| 1993-04-23 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-04-22 | 815 | 850 | 800 | 850 | 6,000 | 8,500 |
| 1993-04-19 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-04-16 | 870 | 870 | 850 | 850 | 3,000 | 8,500 |
| 1993-04-15 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1993-04-14 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1993-04-13 | 870 | 880 | 870 | 880 | 3,000 | 8,800 |
| 1993-04-12 | 865 | 900 | 865 | 865 | 21,000 | 8,650 |
| 1993-04-09 | 851 | 860 | 851 | 860 | 4,000 | 8,600 |
| 1993-04-08 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1993-04-07 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1993-04-06 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-04-02 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1993-04-01 | 760 | 800 | 760 | 800 | 4,000 | 8,000 |
| 1993-03-31 | 731 | 750 | 731 | 740 | 5,000 | 7,400 |
| 1993-03-30 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-03-29 | 680 | 700 | 680 | 700 | 7,000 | 7,000 |
| 1993-03-26 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-03-25 | 661 | 661 | 660 | 660 | 5,000 | 6,600 |
| 1993-03-24 | 662 | 665 | 660 | 661 | 18,000 | 6,610 |
| 1993-03-23 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1993-03-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-03-18 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1993-03-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-03-15 | 651 | 656 | 651 | 656 | 65,000 | 6,560 |
| 1993-03-10 | 651 | 660 | 650 | 651 | 30,000 | 6,510 |
| 1993-02-26 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-02-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-02-22 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 1993-02-18 | 711 | 740 | 703 | 703 | 48,000 | 7,030 |
| 1993-02-15 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-02-12 | 703 | 703 | 703 | 703 | 2,000 | 7,030 |
| 1993-02-09 | 703 | 703 | 703 | 703 | 2,000 | 7,030 |
| 1993-02-04 | 710 | 720 | 710 | 720 | 4,000 | 7,200 |
| 1993-01-29 | 730 | 735 | 730 | 735 | 3,000 | 7,350 |
| 1993-01-28 | 710 | 710 | 700 | 700 | 10,000 | 7,000 |
| 1993-01-27 | 681 | 700 | 680 | 700 | 8,000 | 7,000 |
| 1993-01-26 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-01-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-01-22 | 680 | 695 | 670 | 695 | 50,000 | 6,950 |
| 1993-01-20 | 695 | 695 | 685 | 685 | 2,000 | 6,850 |
| 1993-01-14 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1993-01-13 | 696 | 715 | 695 | 710 | 14,000 | 7,100 |
| 1993-01-12 | 695 | 709 | 695 | 695 | 23,000 | 6,950 |
| 1993-01-11 | 700 | 700 | 695 | 695 | 18,000 | 6,950 |
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