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
1994-12-301,4001,4801,4001,48073,00014,800
1994-12-291,3301,4001,3301,40021,00014,000
1994-12-281,2901,3001,2901,30010,00013,000
1994-12-271,2501,3001,2501,2709,00012,700
1994-12-261,3801,3801,3001,3007,00013,000
1994-12-221,4001,4001,3601,38014,00013,800
1994-12-211,4101,4501,3501,38043,00013,800
1994-12-201,3101,4501,3001,43055,00014,300
1994-12-191,3801,4001,2901,29040,00012,900
1994-12-161,3001,4101,2901,400111,00014,000
1994-12-151,2401,2401,2301,2304,00012,300
1994-12-131,2601,2801,2601,27015,00012,700
1994-12-121,2701,2901,2701,28012,00012,800
1994-12-091,2501,2501,2201,2208,00012,200
1994-12-081,2801,2801,2301,23021,00012,300
1994-12-071,2501,3501,2501,300141,00013,000
1994-12-061,1801,2501,1801,25054,00012,500
1994-12-051,1601,1801,1601,1802,00011,800
1994-12-011,2201,2201,2201,2201,00012,200
1994-11-301,2101,2501,2001,25035,00012,500
1994-11-291,0701,1501,0701,15010,00011,500
1994-11-281,0601,0601,0501,0508,00010,500
1994-11-251,0801,0801,0501,0503,00010,500
1994-11-221,0301,1501,0201,1505,00011,500
1994-11-181,2101,2101,2101,2103,00012,100
1994-11-171,2101,2301,2101,2304,00012,300
1994-11-151,2401,2401,2301,2307,00012,300
1994-11-141,2501,3301,2301,27067,00012,700
1994-11-111,0201,2001,0001,20035,00012,000
1994-11-091,0301,0301,0301,0301,00010,300
1994-11-021,0301,0301,0301,0302,00010,300
1994-10-311,0601,0601,0601,0602,00010,600
1994-10-281,1001,1001,1001,1006,00011,000
1994-10-271,0401,0401,0401,0401,00010,400
1994-10-261,0501,0501,0401,0402,00010,400
1994-10-241,0201,0201,0201,0201,00010,200
1994-10-211,0301,0301,0001,0002,00010,000
1994-10-191,1301,1301,1001,1007,00011,000
1994-10-181,1501,1501,1501,1501,00011,500
1994-10-171,1501,1601,1501,1605,00011,600
1994-10-131,1601,1601,1501,1508,00011,500
1994-10-121,2001,2001,1601,1606,00011,600
1994-10-111,1501,2001,1501,2005,00012,000
1994-10-071,1501,1501,1501,1507,00011,500
1994-10-061,1601,1801,1501,1503,00011,500
1994-10-051,1501,1801,1501,1803,00011,800
1994-10-041,2501,2901,2201,22034,00012,200
1994-10-031,1101,2101,1101,21032,00012,100
1994-09-301,0801,0901,0801,0904,00010,900
1994-09-291,0001,0001,0001,0004,00010,000
1994-09-281,0001,0001,0001,0002,00010,000
1994-09-271,0001,0001,0001,0001,00010,000
1994-09-211,1001,1001,1001,1001,00011,000
1994-09-141,1201,1201,1201,1202,00011,200
1994-09-091,1501,1501,1501,1501,00011,500
1994-08-291,2501,2501,2501,2502,00012,500
1994-08-251,1001,1001,1001,1004,00011,000
1994-08-241,1001,1001,0801,1008,00011,000
1994-08-191,2501,2501,2501,2504,00012,500
1994-08-181,2601,2601,2601,2608,00012,600
1994-08-171,2601,2601,2601,26024,00012,600
1994-08-161,2601,2601,2601,26017,00012,600
1994-08-151,2601,2601,2501,2609,00012,600
1994-08-111,2601,2601,2601,2602,00012,600
1994-08-101,2601,2601,2601,2607,00012,600
1994-08-091,2601,2601,2501,26013,00012,600
1994-08-081,2601,2601,2601,2603,00012,600
1994-08-041,2601,2601,2601,2602,00012,600
1994-08-031,2601,2601,2601,2605,00012,600
1994-07-291,2601,2601,2501,2509,00012,500
1994-07-281,2601,2701,2601,27034,00012,700
1994-07-271,2601,2601,2601,2607,00012,600
1994-07-261,2601,2601,2601,26015,00012,600
1994-07-251,2601,2601,2601,26012,00012,600
1994-07-221,2501,2601,2501,2606,00012,600
1994-07-211,2601,2601,2501,2507,00012,500
1994-07-201,2501,2601,2501,25012,00012,500
1994-07-181,2001,2201,2001,22016,00012,200
1994-07-131,2201,2201,2001,2002,00012,000
1994-07-111,2501,2501,2501,2507,00012,500
1994-07-071,2001,2501,2001,25010,00012,500
1994-07-061,3201,3201,2501,25014,00012,500
1994-07-051,2201,3501,2201,34077,00013,400
1994-07-041,1701,2001,1701,20039,00012,000
1994-07-011,1401,1801,1401,15021,00011,500
1994-06-301,1501,1701,1501,1702,00011,700
1994-06-291,1401,1501,1401,15014,00011,500
1994-06-281,1501,1501,1301,14014,00011,400
1994-06-271,1501,1501,1401,14016,00011,400
1994-06-241,1401,1601,1401,1507,00011,500
1994-06-231,1401,1401,1401,1407,00011,400
1994-06-221,1001,1001,1001,1004,00011,000
1994-06-211,1501,1501,1401,15015,00011,500
1994-06-201,1601,1601,1501,1508,00011,500
1994-06-171,1501,1901,1501,16021,00011,600
1994-06-161,1401,1401,1301,14023,00011,400
1994-06-151,1501,1501,1501,15014,00011,500
1994-06-141,1201,1401,1201,1406,00011,400
1994-06-131,1001,1001,0901,0905,00010,900
1994-06-091,0701,1101,0701,1106,00011,100
1994-06-081,0601,0901,0601,0604,00010,600
1994-06-071,0601,0601,0601,0607,00010,600
1994-06-061,0501,0501,0501,0501,00010,500
1994-06-031,0401,0401,0301,0405,00010,400
1994-06-021,0501,0601,0401,0403,00010,400
1994-06-011,0001,0401,0001,04018,00010,400
1994-05-311,0401,0401,0001,02010,00010,200
1994-05-301,0801,0901,0601,0807,00010,800
1994-05-271,1201,1201,0801,0809,00010,800
1994-05-261,1301,1401,1101,13021,00011,300
1994-05-251,0601,1501,0601,13017,00011,300
1994-05-241,0401,0401,0301,0307,00010,300
1994-05-231,0101,0201,0001,02014,00010,200
1994-05-201,0101,0101,0101,0101,00010,100
1994-05-181,0501,0601,0501,0602,00010,600
1994-05-161,0901,0901,0901,0902,00010,900
1994-05-131,1101,1201,1001,1203,00011,200
1994-05-121,1001,1301,1001,1302,00011,300
1994-05-111,1201,1301,1201,1306,00011,300
1994-05-101,0801,1101,0801,1102,00011,100
1994-05-061,0701,0701,0501,0502,00010,500
1994-04-281,1201,1201,1101,1103,00011,100
1994-04-271,1001,1301,1001,1305,00011,300
1994-04-261,0601,0701,0401,0404,00010,400
1994-04-251,1301,1301,0801,0807,00010,800
1994-04-221,1501,1501,1301,1308,00011,300
1994-04-211,1801,1801,1501,15024,00011,500
1994-04-201,1301,2501,1301,20089,00012,000
1994-04-191,1001,1201,1001,1207,00011,200
1994-04-181,1001,1301,1001,12013,00011,200
1994-04-151,0101,1301,0101,06056,00010,600
1994-04-141,0001,0001,0001,0004,00010,000
1994-04-131,0201,0201,0001,0003,00010,000
1994-04-121,0001,0001,0001,0003,00010,000
1994-04-111,0001,0001,0001,0002,00010,000
1994-04-089809809809802,0009,800
1994-04-079809809809803,0009,800
1994-04-069759809709805,0009,800
1994-04-059609709609603,0009,600
1994-04-049709709509504,0009,500
1994-04-019729729599595,0009,590
1994-03-319429629429622,0009,620
1994-03-309359359319313,0009,310
1994-03-259701,0009701,0004,00010,000
1994-03-249991,0009659657,0009,650
1994-03-231,0501,0501,0201,0207,00010,200
1994-03-221,0301,1101,0301,11039,00011,100
1994-03-189401,0109401,01017,00010,100
1994-03-1789192089191012,0009,100
1994-03-1681787081685012,0008,500
1994-03-158158158158151,0008,150
1994-03-148308308108102,0008,100
1994-03-108308508008507,0008,500
1994-03-048008008008007,0008,000
1994-03-0380080079080015,0008,000
1994-03-018508508208206,0008,200
1994-02-258508508508501,0008,500
1994-02-248308308308302,0008,300
1994-02-238208208208202,0008,200
1994-02-228308308308301,0008,300
1994-02-218308308308301,0008,300
1994-02-188208208208203,0008,200
1994-02-178108108108101,0008,100
1994-02-158208208208202,0008,200
1994-02-088408408408401,0008,400
1994-02-078368368368362,0008,360
1994-02-048368368368361,0008,360
1994-02-0383683683083116,0008,310
1994-02-028408408368368,0008,360
1994-02-018408408408401,0008,400
1994-01-318108108108101,0008,100
1994-01-2881081080080010,0008,000
1994-01-2780180180080010,0008,000
1994-01-258018018008004,0008,000
1994-01-248018018008002,0008,000
1994-01-218018018018011,0008,010
1994-01-208108108098092,0008,090
1994-01-188108108108102,0008,100
1994-01-178108108008006,0008,000
1994-01-148008008008002,0008,000
1994-01-138008008008002,0008,000
1994-01-127997997997992,0007,990
1994-01-118008008008002,0008,000

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