6408 小倉クラッチ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 801 | 801 | 800 | 800 | 4,000 | 8,000 |
| 1996-12-26 | 810 | 810 | 800 | 800 | 7,000 | 8,000 |
| 1996-12-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-12-24 | 802 | 802 | 791 | 791 | 4,000 | 7,910 |
| 1996-12-20 | 801 | 801 | 801 | 801 | 6,000 | 8,010 |
| 1996-12-19 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-12-18 | 821 | 821 | 801 | 801 | 6,000 | 8,010 |
| 1996-12-17 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-12-16 | 850 | 850 | 840 | 840 | 11,000 | 8,400 |
| 1996-12-13 | 848 | 850 | 848 | 850 | 7,000 | 8,500 |
| 1996-12-12 | 860 | 860 | 850 | 850 | 51,000 | 8,500 |
| 1996-12-11 | 868 | 868 | 860 | 868 | 11,000 | 8,680 |
| 1996-12-10 | 851 | 868 | 851 | 868 | 4,000 | 8,680 |
| 1996-12-05 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-12-04 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1996-12-03 | 907 | 907 | 900 | 900 | 3,000 | 9,000 |
| 1996-11-28 | 880 | 900 | 880 | 900 | 2,000 | 9,000 |
| 1996-11-27 | 870 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1996-11-26 | 870 | 880 | 870 | 880 | 15,000 | 8,800 |
| 1996-11-25 | 891 | 900 | 880 | 880 | 10,000 | 8,800 |
| 1996-11-22 | 903 | 903 | 890 | 890 | 9,000 | 8,900 |
| 1996-11-21 | 910 | 910 | 901 | 901 | 4,000 | 9,010 |
| 1996-11-20 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1996-11-15 | 930 | 930 | 920 | 920 | 8,000 | 9,200 |
| 1996-11-14 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1996-11-13 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-11-12 | 910 | 920 | 910 | 920 | 2,000 | 9,200 |
| 1996-11-11 | 920 | 920 | 900 | 900 | 4,000 | 9,000 |
| 1996-11-08 | 921 | 922 | 921 | 922 | 6,000 | 9,220 |
| 1996-11-07 | 932 | 932 | 932 | 932 | 1,000 | 9,320 |
| 1996-11-06 | 950 | 950 | 940 | 940 | 6,000 | 9,400 |
| 1996-11-05 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-11-01 | 970 | 970 | 950 | 950 | 5,000 | 9,500 |
| 1996-10-31 | 975 | 975 | 975 | 975 | 5,000 | 9,750 |
| 1996-10-29 | 990 | 990 | 980 | 980 | 7,000 | 9,800 |
| 1996-10-28 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1996-10-25 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1996-10-24 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1996-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1996-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1996-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-16 | 1,000 | 1,000 | 990 | 990 | 3,000 | 9,900 |
| 1996-10-15 | 981 | 1,000 | 980 | 1,000 | 8,000 | 10,000 |
| 1996-10-14 | 981 | 982 | 981 | 982 | 6,000 | 9,820 |
| 1996-10-11 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1996-10-09 | 981 | 986 | 980 | 986 | 5,000 | 9,860 |
| 1996-10-07 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1996-10-04 | 991 | 991 | 991 | 991 | 2,000 | 9,910 |
| 1996-10-03 | 1,000 | 1,040 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-10-02 | 1,000 | 1,000 | 993 | 993 | 2,000 | 9,930 |
| 1996-10-01 | 1,000 | 1,000 | 993 | 993 | 3,000 | 9,930 |
| 1996-09-27 | 1,000 | 1,000 | 991 | 991 | 3,000 | 9,910 |
| 1996-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1996-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-09-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1996-09-19 | 981 | 981 | 980 | 980 | 2,000 | 9,800 |
| 1996-09-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1996-09-17 | 980 | 990 | 970 | 990 | 8,000 | 9,900 |
| 1996-09-12 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1996-09-11 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 1996-09-10 | 987 | 987 | 987 | 987 | 2,000 | 9,870 |
| 1996-09-06 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1996-09-05 | 980 | 1,000 | 980 | 980 | 14,000 | 9,800 |
| 1996-09-04 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1996-09-03 | 981 | 981 | 980 | 980 | 4,000 | 9,800 |
| 1996-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1996-08-29 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1996-08-28 | 1,030 | 1,030 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1996-08-27 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 10,100 |
| 1996-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-08-22 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1996-08-21 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1996-08-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1996-08-19 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1996-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-08-15 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 10,400 |
| 1996-08-14 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 10,500 |
| 1996-08-13 | 981 | 1,010 | 981 | 1,010 | 6,000 | 10,100 |
| 1996-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-08-09 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1996-08-08 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 10,500 |
| 1996-08-06 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1996-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1996-08-01 | 1,030 | 1,040 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1996-07-31 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1996-07-30 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1996-07-29 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1996-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1996-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1996-07-23 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1996-07-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1996-07-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-07-18 | 1,080 | 1,150 | 1,080 | 1,150 | 7,000 | 11,500 |
| 1996-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1996-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-07-15 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 11,200 |
| 1996-07-12 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1996-07-11 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1996-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1996-07-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-07-08 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 11,600 |
| 1996-07-04 | 1,140 | 1,150 | 1,140 | 1,140 | 10,000 | 11,400 |
| 1996-07-03 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1996-07-02 | 1,140 | 1,160 | 1,140 | 1,160 | 6,000 | 11,600 |
| 1996-07-01 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1996-06-28 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 11,700 |
| 1996-06-27 | 1,200 | 1,200 | 1,170 | 1,200 | 30,000 | 12,000 |
| 1996-06-26 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 | 11,700 |
| 1996-06-25 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 | 11,700 |
| 1996-06-24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1996-06-21 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1996-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1996-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1996-06-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1996-06-17 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1996-06-14 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1996-06-13 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1996-06-12 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 11,500 |
| 1996-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1996-06-07 | 1,110 | 1,110 | 1,090 | 1,090 | 22,000 | 10,900 |
| 1996-06-06 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 11,100 |
| 1996-06-05 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1996-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1996-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1996-05-31 | 1,210 | 1,210 | 1,140 | 1,150 | 26,000 | 11,500 |
| 1996-05-30 | 1,220 | 1,250 | 1,220 | 1,250 | 28,000 | 12,500 |
| 1996-05-29 | 1,200 | 1,250 | 1,200 | 1,250 | 51,000 | 12,500 |
| 1996-05-28 | 1,200 | 1,200 | 1,170 | 1,180 | 36,000 | 11,800 |
| 1996-05-27 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1996-05-24 | 1,240 | 1,240 | 1,200 | 1,200 | 25,000 | 12,000 |
| 1996-05-23 | 1,220 | 1,260 | 1,160 | 1,250 | 93,000 | 12,500 |
| 1996-05-22 | 1,220 | 1,260 | 1,200 | 1,220 | 165,000 | 12,200 |
| 1996-05-21 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1996-05-20 | 1,150 | 1,180 | 1,150 | 1,180 | 14,000 | 11,800 |
| 1996-05-17 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1996-05-16 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1996-05-15 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1996-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-05-13 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1996-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1996-05-09 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1996-05-08 | 1,170 | 1,180 | 1,150 | 1,160 | 25,000 | 11,600 |
| 1996-05-07 | 1,190 | 1,190 | 1,150 | 1,180 | 10,000 | 11,800 |
| 1996-05-02 | 1,160 | 1,240 | 1,160 | 1,200 | 108,000 | 12,000 |
| 1996-05-01 | 1,110 | 1,150 | 1,110 | 1,130 | 35,000 | 11,300 |
| 1996-04-30 | 1,120 | 1,130 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1996-04-26 | 1,090 | 1,120 | 1,090 | 1,120 | 13,000 | 11,200 |
| 1996-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1996-04-24 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 | 11,000 |
| 1996-04-23 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1996-04-22 | 1,120 | 1,120 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1996-04-19 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 11,200 |
| 1996-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-04-17 | 1,120 | 1,140 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1996-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-04-15 | 1,100 | 1,110 | 1,090 | 1,110 | 7,000 | 11,100 |
| 1996-04-12 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 11,000 |
| 1996-04-11 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1996-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1996-04-09 | 1,080 | 1,100 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1996-04-08 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1996-04-05 | 1,040 | 1,150 | 1,040 | 1,150 | 55,000 | 11,500 |
| 1996-04-03 | 1,070 | 1,070 | 1,010 | 1,020 | 20,000 | 10,200 |
| 1996-04-02 | 1,070 | 1,080 | 1,060 | 1,080 | 10,000 | 10,800 |
| 1996-04-01 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 10,800 |
| 1996-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-03-28 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 10,300 |
| 1996-03-27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1996-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1996-03-25 | 1,070 | 1,070 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1996-03-22 | 1,020 | 1,030 | 1,020 | 1,030 | 99,000 | 10,300 |
| 1996-03-21 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1996-03-19 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 10,200 |
| 1996-03-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1996-03-14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1996-03-12 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1996-03-08 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 10,800 |
| 1996-03-07 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-03-06 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 10,300 |
| 1996-03-05 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1996-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1996-03-01 | 1,070 | 1,100 | 1,070 | 1,080 | 9,000 | 10,800 |
| 1996-02-29 | 1,050 | 1,090 | 1,050 | 1,060 | 9,000 | 10,600 |
| 1996-02-28 | 1,120 | 1,120 | 1,060 | 1,060 | 9,000 | 10,600 |
| 1996-02-27 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 10,900 |
| 1996-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-02-23 | 1,080 | 1,120 | 1,060 | 1,120 | 15,000 | 11,200 |
| 1996-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1996-02-21 | 1,100 | 1,160 | 1,100 | 1,150 | 22,000 | 11,500 |
| 1996-02-20 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 | 11,000 |
| 1996-02-19 | 1,070 | 1,070 | 1,010 | 1,040 | 6,000 | 10,400 |
| 1996-02-16 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 10,700 |
| 1996-02-13 | 1,080 | 1,120 | 1,070 | 1,080 | 8,000 | 10,800 |
| 1996-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1996-02-06 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-02-02 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1996-02-01 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1996-01-31 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1996-01-30 | 1,150 | 1,170 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1996-01-29 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 11,600 |
| 1996-01-26 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 | 10,800 |
| 1996-01-25 | 1,110 | 1,110 | 1,070 | 1,070 | 17,000 | 10,700 |
| 1996-01-24 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1996-01-23 | 1,150 | 1,160 | 1,140 | 1,160 | 11,000 | 11,600 |
| 1996-01-22 | 1,200 | 1,210 | 1,160 | 1,160 | 21,000 | 11,600 |
| 1996-01-19 | 1,180 | 1,210 | 1,170 | 1,210 | 70,000 | 12,100 |
| 1996-01-18 | 1,140 | 1,190 | 1,140 | 1,160 | 29,000 | 11,600 |
| 1996-01-17 | 1,070 | 1,150 | 1,070 | 1,150 | 15,000 | 11,500 |
| 1996-01-12 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1996-01-11 | 1,120 | 1,120 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1996-01-10 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1996-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1996-01-08 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 | 11,500 |
| 1996-01-05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1996-01-04 | 1,100 | 1,110 | 1,060 | 1,110 | 7,000 | 11,100 |
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