6408 小倉クラッチ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 895 | 898 | 895 | 898 | 2,000 | 8,980 |
| 1998-12-28 | 899 | 899 | 899 | 899 | 3,000 | 8,990 |
| 1998-12-25 | 899 | 899 | 899 | 899 | 3,000 | 8,990 |
| 1998-12-22 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1998-12-21 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1998-12-18 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1998-12-17 | 900 | 920 | 900 | 920 | 8,000 | 9,200 |
| 1998-12-16 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1998-12-15 | 900 | 900 | 899 | 900 | 17,000 | 9,000 |
| 1998-12-14 | 885 | 899 | 885 | 899 | 5,000 | 8,990 |
| 1998-12-11 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1998-12-09 | 880 | 890 | 870 | 890 | 8,000 | 8,900 |
| 1998-12-08 | 875 | 880 | 875 | 880 | 3,000 | 8,800 |
| 1998-12-04 | 870 | 870 | 860 | 870 | 4,000 | 8,700 |
| 1998-12-03 | 869 | 869 | 850 | 860 | 9,000 | 8,600 |
| 1998-12-02 | 835 | 850 | 835 | 850 | 4,000 | 8,500 |
| 1998-12-01 | 826 | 830 | 826 | 830 | 3,000 | 8,300 |
| 1998-11-30 | 812 | 826 | 811 | 826 | 4,000 | 8,260 |
| 1998-11-27 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1998-11-25 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1998-11-24 | 800 | 810 | 800 | 810 | 5,000 | 8,100 |
| 1998-11-19 | 770 | 770 | 733 | 733 | 7,000 | 7,330 |
| 1998-11-18 | 705 | 721 | 705 | 721 | 5,000 | 7,210 |
| 1998-11-13 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-11-10 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1998-11-09 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1998-11-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1998-10-29 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1998-10-28 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1998-10-27 | 735 | 740 | 720 | 720 | 4,000 | 7,200 |
| 1998-10-23 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1998-10-22 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1998-10-12 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1998-10-08 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1998-10-06 | 740 | 750 | 740 | 750 | 4,000 | 7,500 |
| 1998-09-30 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1998-09-29 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1998-09-28 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1998-09-25 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1998-09-24 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1998-09-22 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1998-09-21 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1998-09-18 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1998-09-16 | 769 | 769 | 769 | 769 | 3,000 | 7,690 |
| 1998-09-14 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1998-09-10 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1998-09-08 | 781 | 781 | 780 | 780 | 10,000 | 7,800 |
| 1998-09-01 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1998-08-28 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1998-08-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1998-08-25 | 829 | 880 | 829 | 880 | 3,000 | 8,800 |
| 1998-08-24 | 835 | 835 | 829 | 829 | 3,000 | 8,290 |
| 1998-08-19 | 829 | 829 | 829 | 829 | 7,000 | 8,290 |
| 1998-08-18 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1998-08-17 | 870 | 870 | 830 | 830 | 5,000 | 8,300 |
| 1998-08-04 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1998-08-03 | 905 | 905 | 905 | 905 | 5,000 | 9,050 |
| 1998-07-28 | 919 | 920 | 919 | 920 | 4,000 | 9,200 |
| 1998-07-27 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1998-07-24 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1998-07-23 | 920 | 920 | 920 | 920 | 6,000 | 9,200 |
| 1998-07-22 | 920 | 920 | 920 | 920 | 13,000 | 9,200 |
| 1998-07-17 | 929 | 929 | 929 | 929 | 3,000 | 9,290 |
| 1998-07-16 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1998-07-15 | 930 | 930 | 929 | 929 | 4,000 | 9,290 |
| 1998-07-14 | 931 | 931 | 930 | 930 | 7,000 | 9,300 |
| 1998-07-13 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1998-07-10 | 890 | 930 | 890 | 930 | 13,000 | 9,300 |
| 1998-07-09 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1998-07-06 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1998-07-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1998-07-01 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1998-06-30 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1998-06-29 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1998-06-26 | 878 | 885 | 878 | 885 | 7,000 | 8,850 |
| 1998-06-25 | 877 | 877 | 877 | 877 | 1,000 | 8,770 |
| 1998-06-24 | 878 | 879 | 878 | 878 | 12,000 | 8,780 |
| 1998-06-23 | 879 | 879 | 879 | 879 | 2,000 | 8,790 |
| 1998-06-22 | 880 | 889 | 880 | 889 | 7,000 | 8,890 |
| 1998-06-19 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1998-06-18 | 930 | 931 | 930 | 930 | 5,000 | 9,300 |
| 1998-06-17 | 931 | 931 | 930 | 930 | 2,000 | 9,300 |
| 1998-06-16 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1998-06-15 | 920 | 940 | 920 | 920 | 4,000 | 9,200 |
| 1998-06-12 | 930 | 930 | 930 | 930 | 9,000 | 9,300 |
| 1998-06-11 | 960 | 960 | 950 | 950 | 22,000 | 9,500 |
| 1998-06-10 | 940 | 985 | 940 | 975 | 13,000 | 9,750 |
| 1998-06-09 | 890 | 940 | 890 | 940 | 9,000 | 9,400 |
| 1998-06-08 | 846 | 861 | 846 | 861 | 5,000 | 8,610 |
| 1998-06-05 | 845 | 848 | 840 | 845 | 14,000 | 8,450 |
| 1998-06-04 | 775 | 825 | 775 | 825 | 27,000 | 8,250 |
| 1998-06-03 | 770 | 775 | 770 | 775 | 6,000 | 7,750 |
| 1998-06-02 | 770 | 770 | 770 | 770 | 11,000 | 7,700 |
| 1998-06-01 | 766 | 795 | 766 | 770 | 11,000 | 7,700 |
| 1998-05-29 | 731 | 770 | 731 | 765 | 17,000 | 7,650 |
| 1998-05-28 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1998-05-27 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1998-05-26 | 713 | 713 | 690 | 690 | 8,000 | 6,900 |
| 1998-05-25 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 1998-05-21 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1998-05-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1998-05-11 | 670 | 670 | 660 | 661 | 10,000 | 6,610 |
| 1998-05-07 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1998-05-01 | 665 | 675 | 665 | 675 | 9,000 | 6,750 |
| 1998-04-28 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-04-27 | 670 | 700 | 670 | 700 | 2,000 | 7,000 |
| 1998-04-24 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-04-23 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1998-04-22 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-04-21 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1998-04-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1998-04-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-04-15 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1998-04-13 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1998-04-10 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1998-04-08 | 665 | 665 | 662 | 662 | 3,000 | 6,620 |
| 1998-04-07 | 655 | 661 | 655 | 661 | 2,000 | 6,610 |
| 1998-04-06 | 650 | 670 | 650 | 670 | 5,000 | 6,700 |
| 1998-04-02 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1998-04-01 | 710 | 710 | 701 | 710 | 3,000 | 7,100 |
| 1998-03-31 | 715 | 720 | 710 | 720 | 6,000 | 7,200 |
| 1998-03-25 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1998-03-20 | 710 | 720 | 710 | 720 | 5,000 | 7,200 |
| 1998-03-19 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1998-03-18 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1998-03-17 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1998-03-13 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1998-03-12 | 690 | 699 | 690 | 690 | 8,000 | 6,900 |
| 1998-03-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1998-03-10 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1998-03-06 | 679 | 689 | 670 | 670 | 5,000 | 6,700 |
| 1998-03-05 | 670 | 679 | 664 | 679 | 16,000 | 6,790 |
| 1998-03-04 | 680 | 680 | 650 | 650 | 11,000 | 6,500 |
| 1998-03-03 | 690 | 690 | 685 | 685 | 4,000 | 6,850 |
| 1998-03-02 | 699 | 699 | 690 | 690 | 2,000 | 6,900 |
| 1998-02-27 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1998-02-26 | 693 | 693 | 690 | 690 | 6,000 | 6,900 |
| 1998-02-23 | 705 | 705 | 700 | 700 | 5,000 | 7,000 |
| 1998-02-20 | 715 | 720 | 700 | 705 | 18,000 | 7,050 |
| 1998-02-19 | 710 | 715 | 710 | 715 | 15,000 | 7,150 |
| 1998-02-18 | 700 | 705 | 700 | 705 | 15,000 | 7,050 |
| 1998-02-16 | 701 | 701 | 696 | 700 | 6,000 | 7,000 |
| 1998-02-13 | 700 | 700 | 695 | 695 | 3,000 | 6,950 |
| 1998-02-12 | 705 | 710 | 705 | 706 | 6,000 | 7,060 |
| 1998-02-10 | 700 | 702 | 700 | 702 | 13,000 | 7,020 |
| 1998-02-09 | 700 | 700 | 695 | 695 | 2,000 | 6,950 |
| 1998-02-05 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1998-02-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1998-02-03 | 703 | 710 | 702 | 702 | 10,000 | 7,020 |
| 1998-02-02 | 701 | 702 | 701 | 702 | 20,000 | 7,020 |
| 1998-01-30 | 710 | 710 | 695 | 695 | 19,000 | 6,950 |
| 1998-01-29 | 717 | 720 | 700 | 700 | 18,000 | 7,000 |
| 1998-01-28 | 720 | 720 | 719 | 719 | 10,000 | 7,190 |
| 1998-01-27 | 700 | 720 | 700 | 720 | 21,000 | 7,200 |
| 1998-01-26 | 679 | 700 | 674 | 700 | 16,000 | 7,000 |
| 1998-01-23 | 679 | 680 | 679 | 680 | 19,000 | 6,800 |
| 1998-01-22 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1998-01-21 | 699 | 699 | 690 | 690 | 8,000 | 6,900 |
| 1998-01-20 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1998-01-19 | 729 | 729 | 725 | 725 | 9,000 | 7,250 |
| 1998-01-16 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1998-01-14 | 749 | 749 | 740 | 740 | 2,000 | 7,400 |
| 1998-01-13 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1998-01-12 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1998-01-09 | 724 | 749 | 724 | 749 | 8,000 | 7,490 |
| 1998-01-08 | 730 | 730 | 724 | 724 | 2,000 | 7,240 |
| 1998-01-06 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
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