6408 小倉クラッチ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,400 | 1,480 | 1,400 | 1,480 | 73,000 | 14,800 |
| 1994-12-29 | 1,330 | 1,400 | 1,330 | 1,400 | 21,000 | 14,000 |
| 1994-12-28 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 13,000 |
| 1994-12-27 | 1,250 | 1,300 | 1,250 | 1,270 | 9,000 | 12,700 |
| 1994-12-26 | 1,380 | 1,380 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1994-12-22 | 1,400 | 1,400 | 1,360 | 1,380 | 14,000 | 13,800 |
| 1994-12-21 | 1,410 | 1,450 | 1,350 | 1,380 | 43,000 | 13,800 |
| 1994-12-20 | 1,310 | 1,450 | 1,300 | 1,430 | 55,000 | 14,300 |
| 1994-12-19 | 1,380 | 1,400 | 1,290 | 1,290 | 40,000 | 12,900 |
| 1994-12-16 | 1,300 | 1,410 | 1,290 | 1,400 | 111,000 | 14,000 |
| 1994-12-15 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1994-12-13 | 1,260 | 1,280 | 1,260 | 1,270 | 15,000 | 12,700 |
| 1994-12-12 | 1,270 | 1,290 | 1,270 | 1,280 | 12,000 | 12,800 |
| 1994-12-09 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 12,200 |
| 1994-12-08 | 1,280 | 1,280 | 1,230 | 1,230 | 21,000 | 12,300 |
| 1994-12-07 | 1,250 | 1,350 | 1,250 | 1,300 | 141,000 | 13,000 |
| 1994-12-06 | 1,180 | 1,250 | 1,180 | 1,250 | 54,000 | 12,500 |
| 1994-12-05 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 11,800 |
| 1994-12-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-11-30 | 1,210 | 1,250 | 1,200 | 1,250 | 35,000 | 12,500 |
| 1994-11-29 | 1,070 | 1,150 | 1,070 | 1,150 | 10,000 | 11,500 |
| 1994-11-28 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1994-11-25 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-11-22 | 1,030 | 1,150 | 1,020 | 1,150 | 5,000 | 11,500 |
| 1994-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1994-11-17 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 12,300 |
| 1994-11-15 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1994-11-14 | 1,250 | 1,330 | 1,230 | 1,270 | 67,000 | 12,700 |
| 1994-11-11 | 1,020 | 1,200 | 1,000 | 1,200 | 35,000 | 12,000 |
| 1994-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1994-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1994-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1994-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1994-10-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-10-26 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-10-21 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-10-19 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1994-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-10-17 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 11,600 |
| 1994-10-13 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1994-10-12 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1994-10-11 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 12,000 |
| 1994-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1994-10-06 | 1,160 | 1,180 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1994-10-05 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 11,800 |
| 1994-10-04 | 1,250 | 1,290 | 1,220 | 1,220 | 34,000 | 12,200 |
| 1994-10-03 | 1,110 | 1,210 | 1,110 | 1,210 | 32,000 | 12,100 |
| 1994-09-30 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 10,900 |
| 1994-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-09-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1994-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-08-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-08-24 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 11,000 |
| 1994-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1994-08-18 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 12,600 |
| 1994-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 24,000 | 12,600 |
| 1994-08-16 | 1,260 | 1,260 | 1,260 | 1,260 | 17,000 | 12,600 |
| 1994-08-15 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 | 12,600 |
| 1994-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1994-08-10 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1994-08-09 | 1,260 | 1,260 | 1,250 | 1,260 | 13,000 | 12,600 |
| 1994-08-08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-08-04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1994-08-03 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1994-07-29 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 12,500 |
| 1994-07-28 | 1,260 | 1,270 | 1,260 | 1,270 | 34,000 | 12,700 |
| 1994-07-27 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1994-07-26 | 1,260 | 1,260 | 1,260 | 1,260 | 15,000 | 12,600 |
| 1994-07-25 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 12,600 |
| 1994-07-22 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 12,600 |
| 1994-07-21 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1994-07-20 | 1,250 | 1,260 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1994-07-18 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 | 12,200 |
| 1994-07-13 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1994-07-07 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 | 12,500 |
| 1994-07-06 | 1,320 | 1,320 | 1,250 | 1,250 | 14,000 | 12,500 |
| 1994-07-05 | 1,220 | 1,350 | 1,220 | 1,340 | 77,000 | 13,400 |
| 1994-07-04 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 | 12,000 |
| 1994-07-01 | 1,140 | 1,180 | 1,140 | 1,150 | 21,000 | 11,500 |
| 1994-06-30 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 11,700 |
| 1994-06-29 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 11,500 |
| 1994-06-28 | 1,150 | 1,150 | 1,130 | 1,140 | 14,000 | 11,400 |
| 1994-06-27 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 11,400 |
| 1994-06-24 | 1,140 | 1,160 | 1,140 | 1,150 | 7,000 | 11,500 |
| 1994-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1994-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-06-21 | 1,150 | 1,150 | 1,140 | 1,150 | 15,000 | 11,500 |
| 1994-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1994-06-17 | 1,150 | 1,190 | 1,150 | 1,160 | 21,000 | 11,600 |
| 1994-06-16 | 1,140 | 1,140 | 1,130 | 1,140 | 23,000 | 11,400 |
| 1994-06-15 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 11,500 |
| 1994-06-14 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 11,400 |
| 1994-06-13 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1994-06-09 | 1,070 | 1,110 | 1,070 | 1,110 | 6,000 | 11,100 |
| 1994-06-08 | 1,060 | 1,090 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1994-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1994-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-06-03 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1994-06-02 | 1,050 | 1,060 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1994-06-01 | 1,000 | 1,040 | 1,000 | 1,040 | 18,000 | 10,400 |
| 1994-05-31 | 1,040 | 1,040 | 1,000 | 1,020 | 10,000 | 10,200 |
| 1994-05-30 | 1,080 | 1,090 | 1,060 | 1,080 | 7,000 | 10,800 |
| 1994-05-27 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 | 10,800 |
| 1994-05-26 | 1,130 | 1,140 | 1,110 | 1,130 | 21,000 | 11,300 |
| 1994-05-25 | 1,060 | 1,150 | 1,060 | 1,130 | 17,000 | 11,300 |
| 1994-05-24 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1994-05-23 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 10,200 |
| 1994-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1994-05-18 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 10,600 |
| 1994-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1994-05-13 | 1,110 | 1,120 | 1,100 | 1,120 | 3,000 | 11,200 |
| 1994-05-12 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 11,300 |
| 1994-05-11 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 11,300 |
| 1994-05-10 | 1,080 | 1,110 | 1,080 | 1,110 | 2,000 | 11,100 |
| 1994-05-06 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-04-28 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1994-04-27 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 11,300 |
| 1994-04-26 | 1,060 | 1,070 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1994-04-25 | 1,130 | 1,130 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1994-04-22 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1994-04-21 | 1,180 | 1,180 | 1,150 | 1,150 | 24,000 | 11,500 |
| 1994-04-20 | 1,130 | 1,250 | 1,130 | 1,200 | 89,000 | 12,000 |
| 1994-04-19 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 11,200 |
| 1994-04-18 | 1,100 | 1,130 | 1,100 | 1,120 | 13,000 | 11,200 |
| 1994-04-15 | 1,010 | 1,130 | 1,010 | 1,060 | 56,000 | 10,600 |
| 1994-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-04-13 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-04-08 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1994-04-07 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1994-04-06 | 975 | 980 | 970 | 980 | 5,000 | 9,800 |
| 1994-04-05 | 960 | 970 | 960 | 960 | 3,000 | 9,600 |
| 1994-04-04 | 970 | 970 | 950 | 950 | 4,000 | 9,500 |
| 1994-04-01 | 972 | 972 | 959 | 959 | 5,000 | 9,590 |
| 1994-03-31 | 942 | 962 | 942 | 962 | 2,000 | 9,620 |
| 1994-03-30 | 935 | 935 | 931 | 931 | 3,000 | 9,310 |
| 1994-03-25 | 970 | 1,000 | 970 | 1,000 | 4,000 | 10,000 |
| 1994-03-24 | 999 | 1,000 | 965 | 965 | 7,000 | 9,650 |
| 1994-03-23 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1994-03-22 | 1,030 | 1,110 | 1,030 | 1,110 | 39,000 | 11,100 |
| 1994-03-18 | 940 | 1,010 | 940 | 1,010 | 17,000 | 10,100 |
| 1994-03-17 | 891 | 920 | 891 | 910 | 12,000 | 9,100 |
| 1994-03-16 | 817 | 870 | 816 | 850 | 12,000 | 8,500 |
| 1994-03-15 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1994-03-14 | 830 | 830 | 810 | 810 | 2,000 | 8,100 |
| 1994-03-10 | 830 | 850 | 800 | 850 | 7,000 | 8,500 |
| 1994-03-04 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1994-03-03 | 800 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1994-03-01 | 850 | 850 | 820 | 820 | 6,000 | 8,200 |
| 1994-02-25 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-02-24 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-02-23 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-02-22 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-02-21 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-02-18 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1994-02-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-02-15 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-02-08 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-02-07 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1994-02-04 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1994-02-03 | 836 | 836 | 830 | 831 | 16,000 | 8,310 |
| 1994-02-02 | 840 | 840 | 836 | 836 | 8,000 | 8,360 |
| 1994-02-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-01-31 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-01-28 | 810 | 810 | 800 | 800 | 10,000 | 8,000 |
| 1994-01-27 | 801 | 801 | 800 | 800 | 10,000 | 8,000 |
| 1994-01-25 | 801 | 801 | 800 | 800 | 4,000 | 8,000 |
| 1994-01-24 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1994-01-21 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1994-01-20 | 810 | 810 | 809 | 809 | 2,000 | 8,090 |
| 1994-01-18 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1994-01-17 | 810 | 810 | 800 | 800 | 6,000 | 8,000 |
| 1994-01-14 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-01-13 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-01-12 | 799 | 799 | 799 | 799 | 2,000 | 7,990 |
| 1994-01-11 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
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