6408 小倉クラッチ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-12-26 | 664 | 667 | 664 | 667 | 8,000 | 6,670 |
| 1997-12-25 | 660 | 664 | 660 | 664 | 4,000 | 6,640 |
| 1997-12-24 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 1997-12-19 | 690 | 691 | 671 | 671 | 8,000 | 6,710 |
| 1997-12-18 | 700 | 700 | 691 | 691 | 5,000 | 6,910 |
| 1997-12-17 | 672 | 710 | 671 | 710 | 5,000 | 7,100 |
| 1997-12-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-12-15 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1997-12-12 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1997-12-10 | 664 | 665 | 664 | 665 | 5,000 | 6,650 |
| 1997-12-09 | 666 | 666 | 665 | 665 | 3,000 | 6,650 |
| 1997-12-08 | 671 | 671 | 665 | 665 | 3,000 | 6,650 |
| 1997-12-05 | 672 | 672 | 671 | 671 | 13,000 | 6,710 |
| 1997-12-04 | 680 | 680 | 672 | 672 | 12,000 | 6,720 |
| 1997-12-02 | 660 | 671 | 660 | 671 | 13,000 | 6,710 |
| 1997-12-01 | 670 | 670 | 650 | 660 | 23,000 | 6,600 |
| 1997-11-27 | 632 | 632 | 630 | 630 | 6,000 | 6,300 |
| 1997-11-25 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
| 1997-11-21 | 815 | 825 | 815 | 815 | 6,000 | 8,150 |
| 1997-11-20 | 820 | 825 | 820 | 825 | 12,000 | 8,250 |
| 1997-11-19 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1997-11-18 | 825 | 825 | 820 | 820 | 2,000 | 8,200 |
| 1997-11-17 | 800 | 830 | 800 | 830 | 2,000 | 8,300 |
| 1997-11-11 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-11-07 | 880 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1997-11-06 | 888 | 888 | 887 | 888 | 7,000 | 8,880 |
| 1997-11-05 | 887 | 887 | 887 | 887 | 2,000 | 8,870 |
| 1997-11-04 | 886 | 886 | 886 | 886 | 2,000 | 8,860 |
| 1997-10-29 | 886 | 886 | 886 | 886 | 11,000 | 8,860 |
| 1997-10-28 | 900 | 900 | 884 | 884 | 6,000 | 8,840 |
| 1997-10-24 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1997-10-23 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1997-10-22 | 859 | 876 | 859 | 876 | 6,000 | 8,760 |
| 1997-10-21 | 851 | 856 | 851 | 856 | 10,000 | 8,560 |
| 1997-10-17 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1997-10-15 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1997-10-09 | 851 | 851 | 850 | 850 | 2,000 | 8,500 |
| 1997-10-08 | 887 | 887 | 850 | 850 | 5,000 | 8,500 |
| 1997-10-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-10-02 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1997-09-30 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-09-29 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1997-09-26 | 880 | 880 | 850 | 850 | 9,000 | 8,500 |
| 1997-09-25 | 900 | 900 | 880 | 880 | 8,000 | 8,800 |
| 1997-09-17 | 881 | 900 | 881 | 881 | 11,000 | 8,810 |
| 1997-09-11 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1997-09-10 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1997-09-09 | 861 | 861 | 860 | 861 | 10,000 | 8,610 |
| 1997-09-08 | 861 | 861 | 861 | 861 | 3,000 | 8,610 |
| 1997-09-05 | 861 | 861 | 861 | 861 | 2,000 | 8,610 |
| 1997-09-03 | 860 | 861 | 860 | 861 | 2,000 | 8,610 |
| 1997-09-02 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1997-08-29 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1997-08-28 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1997-08-26 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1997-08-25 | 881 | 881 | 881 | 881 | 3,000 | 8,810 |
| 1997-08-22 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1997-08-21 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1997-08-15 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1997-08-07 | 848 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1997-08-06 | 830 | 850 | 830 | 850 | 5,000 | 8,500 |
| 1997-08-05 | 901 | 901 | 880 | 880 | 2,000 | 8,800 |
| 1997-08-04 | 920 | 920 | 901 | 901 | 5,000 | 9,010 |
| 1997-08-01 | 930 | 940 | 920 | 920 | 6,000 | 9,200 |
| 1997-07-31 | 951 | 951 | 930 | 930 | 11,000 | 9,300 |
| 1997-07-30 | 980 | 980 | 970 | 970 | 2,000 | 9,700 |
| 1997-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1997-07-25 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1997-07-24 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1997-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1997-07-22 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1997-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-07-17 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1997-07-16 | 1,040 | 1,050 | 1,030 | 1,050 | 12,000 | 10,500 |
| 1997-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1997-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1997-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1997-07-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1997-07-08 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1997-07-07 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1997-07-04 | 1,070 | 1,090 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1997-07-03 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1997-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1997-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1997-06-27 | 1,100 | 1,100 | 1,070 | 1,100 | 6,000 | 11,000 |
| 1997-06-26 | 1,140 | 1,150 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1997-06-25 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 11,400 |
| 1997-06-24 | 1,140 | 1,150 | 1,100 | 1,150 | 13,000 | 11,500 |
| 1997-06-23 | 1,100 | 1,190 | 1,100 | 1,150 | 66,000 | 11,500 |
| 1997-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1997-06-19 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1997-06-18 | 1,060 | 1,060 | 1,040 | 1,050 | 22,000 | 10,500 |
| 1997-06-17 | 1,020 | 1,070 | 1,020 | 1,070 | 75,000 | 10,700 |
| 1997-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1997-06-12 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 1997-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-06-10 | 986 | 1,000 | 986 | 1,000 | 10,000 | 10,000 |
| 1997-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1997-06-06 | 972 | 975 | 970 | 975 | 5,000 | 9,750 |
| 1997-06-05 | 1,000 | 1,000 | 973 | 973 | 4,000 | 9,730 |
| 1997-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1997-06-03 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 1997-05-30 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1997-05-29 | 1,000 | 1,050 | 1,000 | 1,050 | 12,000 | 10,500 |
| 1997-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1997-05-27 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 | 10,200 |
| 1997-05-26 | 1,020 | 1,040 | 1,020 | 1,020 | 16,000 | 10,200 |
| 1997-05-23 | 960 | 970 | 960 | 970 | 8,000 | 9,700 |
| 1997-05-22 | 958 | 958 | 958 | 958 | 2,000 | 9,580 |
| 1997-05-21 | 958 | 958 | 958 | 958 | 1,000 | 9,580 |
| 1997-05-20 | 951 | 958 | 951 | 958 | 4,000 | 9,580 |
| 1997-05-19 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-05-16 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1997-05-09 | 950 | 980 | 950 | 980 | 2,000 | 9,800 |
| 1997-05-08 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-05-07 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1997-05-02 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1997-05-01 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1997-04-30 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1997-04-28 | 921 | 930 | 921 | 930 | 2,000 | 9,300 |
| 1997-04-25 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1997-04-24 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1997-04-23 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1997-04-22 | 921 | 921 | 920 | 920 | 5,000 | 9,200 |
| 1997-04-21 | 920 | 920 | 920 | 920 | 10,000 | 9,200 |
| 1997-04-18 | 910 | 920 | 895 | 920 | 7,000 | 9,200 |
| 1997-04-17 | 900 | 920 | 900 | 920 | 5,000 | 9,200 |
| 1997-04-16 | 909 | 920 | 909 | 920 | 5,000 | 9,200 |
| 1997-04-15 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1997-04-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1997-04-11 | 919 | 920 | 910 | 920 | 5,000 | 9,200 |
| 1997-04-10 | 920 | 920 | 920 | 920 | 7,000 | 9,200 |
| 1997-04-09 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1997-04-08 | 920 | 920 | 920 | 920 | 9,000 | 9,200 |
| 1997-04-07 | 920 | 920 | 920 | 920 | 10,000 | 9,200 |
| 1997-04-04 | 930 | 930 | 920 | 920 | 6,000 | 9,200 |
| 1997-04-03 | 939 | 940 | 930 | 930 | 12,000 | 9,300 |
| 1997-03-27 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-03-26 | 950 | 965 | 940 | 940 | 4,000 | 9,400 |
| 1997-03-24 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1997-03-21 | 866 | 866 | 866 | 866 | 4,000 | 8,660 |
| 1997-03-19 | 862 | 863 | 862 | 863 | 4,000 | 8,630 |
| 1997-03-14 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1997-03-12 | 900 | 900 | 860 | 860 | 11,000 | 8,600 |
| 1997-03-11 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1997-03-05 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1997-03-03 | 960 | 970 | 950 | 950 | 8,000 | 9,500 |
| 1997-02-28 | 980 | 990 | 980 | 980 | 11,000 | 9,800 |
| 1997-02-27 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1997-02-26 | 951 | 951 | 951 | 951 | 3,000 | 9,510 |
| 1997-02-25 | 901 | 910 | 901 | 910 | 6,000 | 9,100 |
| 1997-02-24 | 895 | 900 | 891 | 900 | 14,000 | 9,000 |
| 1997-02-21 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1997-02-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-02-17 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-02-14 | 849 | 850 | 830 | 830 | 7,000 | 8,300 |
| 1997-02-12 | 910 | 910 | 900 | 900 | 5,000 | 9,000 |
| 1997-02-10 | 911 | 911 | 910 | 910 | 6,000 | 9,100 |
| 1997-02-07 | 910 | 911 | 910 | 911 | 2,000 | 9,110 |
| 1997-02-06 | 909 | 909 | 909 | 909 | 2,000 | 9,090 |
| 1997-02-05 | 908 | 908 | 908 | 908 | 1,000 | 9,080 |
| 1997-02-04 | 906 | 906 | 905 | 906 | 9,000 | 9,060 |
| 1997-02-03 | 905 | 906 | 905 | 906 | 2,000 | 9,060 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1997-01-30 | 901 | 902 | 900 | 900 | 10,000 | 9,000 |
| 1997-01-29 | 841 | 851 | 841 | 851 | 3,000 | 8,510 |
| 1997-01-27 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-01-21 | 824 | 824 | 823 | 823 | 3,000 | 8,230 |
| 1997-01-20 | 823 | 824 | 822 | 823 | 11,000 | 8,230 |
| 1997-01-17 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1997-01-16 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1997-01-14 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1997-01-13 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1997-01-10 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1997-01-08 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
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