6408 小倉クラッチ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,000	1,000	1,000	1,000	2,000	10,000
1999-12-29	1,010	1,010	1,000	1,000	6,000	10,000
1999-12-28	1,010	1,020	1,010	1,010	5,000	10,100
1999-12-27	1,010	1,020	1,010	1,010	9,000	10,100
1999-12-24	1,060	1,060	1,010	1,010	9,000	10,100
1999-12-22	1,010	1,060	1,010	1,060	9,000	10,600
1999-12-21	1,100	1,100	1,000	1,000	13,000	10,000
1999-12-17	1,200	1,200	1,200	1,200	3,000	12,000
1999-12-15	1,230	1,230	1,200	1,200	2,000	12,000
1999-12-14	1,230	1,230	1,230	1,230	5,000	12,300
1999-12-13	1,230	1,230	1,230	1,230	6,000	12,300
1999-12-10	1,210	1,230	1,200	1,230	5,000	12,300
1999-12-09	1,220	1,220	1,200	1,220	4,000	12,200
1999-12-08	1,210	1,210	1,210	1,210	3,000	12,100
1999-12-07	1,200	1,200	1,180	1,180	3,000	11,800
1999-12-06	1,200	1,220	1,190	1,220	14,000	12,200
1999-12-03	1,390	1,390	1,350	1,380	5,000	13,800
1999-12-02	1,430	1,430	1,300	1,400	49,000	14,000
1999-12-01	1,270	1,400	1,270	1,400	168,000	14,000
1999-11-30	1,030	1,250	1,000	1,250	58,000	12,500
1999-11-29	1,050	1,050	1,050	1,050	1,000	10,500
1999-11-26	1,100	1,100	1,000	1,000	11,000	10,000
1999-11-25	1,100	1,100	1,080	1,100	7,000	11,000
1999-11-24	1,050	1,100	1,050	1,100	17,000	11,000
1999-11-22	1,070	1,080	1,000	1,080	17,000	10,800
1999-11-19	1,040	1,080	1,040	1,080	2,000	10,800
1999-11-18	990	990	990	990	1,000	9,900
1999-11-17	951	980	951	980	2,000	9,800
1999-11-16	990	990	940	950	25,000	9,500
1999-11-15	1,000	1,000	950	980	19,000	9,800
1999-11-12	1,100	1,100	1,060	1,060	15,000	10,600
1999-11-11	1,130	1,130	1,130	1,130	3,000	11,300
1999-11-10	1,240	1,250	1,230	1,230	15,000	12,300
1999-11-09	1,240	1,250	1,240	1,250	9,000	12,500
1999-11-08	1,220	1,240	1,220	1,240	6,000	12,400
1999-11-05	1,140	1,220	1,140	1,200	6,000	12,000
1999-11-04	1,060	1,120	1,060	1,120	4,000	11,200
1999-11-02	1,050	1,050	1,050	1,050	4,000	10,500
1999-11-01	1,060	1,070	1,050	1,050	7,000	10,500
1999-10-29	1,100	1,110	1,070	1,070	12,000	10,700
1999-10-28	1,110	1,110	1,100	1,100	10,000	11,000
1999-10-27	1,130	1,130	1,100	1,100	8,000	11,000
1999-10-26	1,150	1,180	1,150	1,170	4,000	11,700
1999-10-25	1,130	1,170	1,130	1,170	6,000	11,700
1999-10-22	1,260	1,260	1,250	1,250	25,000	12,500
1999-10-21	1,220	1,250	1,200	1,250	58,000	12,500
1999-10-20	1,110	1,140	1,100	1,120	18,000	11,200
1999-10-19	1,200	1,200	1,100	1,100	4,000	11,000
1999-10-15	1,250	1,250	1,240	1,240	10,000	12,400
1999-10-13	1,270	1,270	1,270	1,270	1,000	12,700
1999-10-12	1,290	1,300	1,260	1,270	35,000	12,700
1999-10-08	1,280	1,280	1,280	1,280	11,000	12,800
1999-10-07	1,340	1,340	1,280	1,330	6,000	13,300
1999-10-06	1,350	1,350	1,300	1,340	6,000	13,400
1999-10-05	1,360	1,360	1,310	1,350	14,000	13,500
1999-10-04	1,370	1,370	1,370	1,370	2,000	13,700
1999-10-01	1,310	1,380	1,310	1,380	4,000	13,800
1999-09-28	1,420	1,420	1,420	1,420	2,000	14,200
1999-09-27	1,400	1,420	1,400	1,420	10,000	14,200
1999-09-24	1,400	1,400	1,400	1,400	4,000	14,000
1999-09-22	1,500	1,500	1,500	1,500	3,000	15,000
1999-09-21	1,490	1,500	1,450	1,500	8,000	15,000
1999-09-20	1,490	1,500	1,490	1,500	17,000	15,000
1999-09-17	1,420	1,470	1,400	1,440	11,000	14,400
1999-09-16	1,450	1,450	1,450	1,450	2,000	14,500
1999-09-14	1,420	1,470	1,420	1,470	10,000	14,700
1999-09-13	1,470	1,470	1,420	1,470	6,000	14,700
1999-09-10	1,470	1,470	1,460	1,470	8,000	14,700
1999-09-09	1,490	1,490	1,430	1,460	7,000	14,600
1999-09-08	1,500	1,500	1,430	1,480	28,000	14,800
1999-09-07	1,530	1,530	1,500	1,500	13,000	15,000
1999-09-06	1,550	1,550	1,500	1,510	14,000	15,100
1999-09-03	1,560	1,580	1,560	1,580	6,000	15,800
1999-09-02	1,590	1,590	1,560	1,560	11,000	15,600
1999-09-01	1,580	1,590	1,530	1,590	4,000	15,900
1999-08-31	1,570	1,570	1,570	1,570	1,000	15,700
1999-08-30	1,650	1,650	1,650	1,650	9,000	16,500
1999-08-27	1,650	1,650	1,640	1,640	2,000	16,400
1999-08-26	1,570	1,720	1,570	1,700	54,000	17,000
1999-08-25	1,590	1,590	1,540	1,540	3,000	15,400
1999-08-24	1,590	1,590	1,500	1,520	4,000	15,200
1999-08-23	1,600	1,600	1,600	1,600	7,000	16,000
1999-08-20	1,610	1,610	1,570	1,580	16,000	15,800
1999-08-19	1,610	1,610	1,610	1,610	1,000	16,100
1999-08-18	1,580	1,610	1,580	1,610	5,000	16,100
1999-08-17	1,660	1,660	1,580	1,580	2,000	15,800
1999-08-16	1,570	1,650	1,570	1,650	9,000	16,500
1999-08-13	1,550	1,570	1,540	1,560	13,000	15,600
1999-08-12	1,550	1,550	1,520	1,520	5,000	15,200
1999-08-11	1,620	1,620	1,550	1,550	6,000	15,500
1999-08-10	1,550	1,600	1,550	1,600	3,000	16,000
1999-08-09	1,550	1,580	1,550	1,550	7,000	15,500
1999-08-06	1,550	1,550	1,500	1,500	4,000	15,000
1999-08-05	1,650	1,650	1,550	1,600	13,000	16,000
1999-08-04	1,650	1,710	1,650	1,650	19,000	16,500
1999-08-03	1,600	1,740	1,600	1,740	15,000	17,400
1999-08-02	1,650	1,660	1,600	1,600	7,000	16,000
1999-07-30	1,800	1,800	1,620	1,700	58,000	17,000
1999-07-29	1,790	1,950	1,740	1,920	102,000	19,200
1999-07-28	1,620	1,810	1,620	1,810	26,000	18,100
1999-07-27	1,650	1,650	1,570	1,600	8,000	16,000
1999-07-26	1,500	1,600	1,480	1,600	13,000	16,000
1999-07-23	1,580	1,580	1,500	1,500	6,000	15,000
1999-07-22	1,690	1,690	1,600	1,600	6,000	16,000
1999-07-21	1,690	1,690	1,690	1,690	2,000	16,900
1999-07-19	1,730	1,750	1,720	1,740	28,000	17,400
1999-07-16	1,740	1,750	1,700	1,720	27,000	17,200
1999-07-15	1,670	1,690	1,660	1,690	10,000	16,900
1999-07-14	1,730	1,730	1,650	1,660	21,000	16,600
1999-07-13	1,600	1,740	1,600	1,730	80,000	17,300
1999-07-12	1,580	1,600	1,580	1,590	11,000	15,900
1999-07-09	1,590	1,600	1,550	1,580	12,000	15,800
1999-07-08	1,670	1,680	1,630	1,650	74,000	16,500
1999-07-07	1,680	1,700	1,640	1,680	94,000	16,800
1999-07-06	1,530	1,630	1,530	1,630	91,000	16,300
1999-07-05	1,400	1,500	1,400	1,500	70,000	15,000
1999-07-02	1,440	1,440	1,380	1,380	19,000	13,800
1999-07-01	1,370	1,420	1,370	1,420	31,000	14,200
1999-06-30	1,330	1,380	1,330	1,360	9,000	13,600
1999-06-29	1,300	1,300	1,300	1,300	3,000	13,000
1999-06-28	1,350	1,350	1,300	1,300	5,000	13,000
1999-06-25	1,400	1,400	1,350	1,350	20,000	13,500
1999-06-24	1,440	1,440	1,360	1,410	44,000	14,100
1999-06-23	1,320	1,440	1,320	1,440	106,000	14,400
1999-06-22	1,280	1,310	1,250	1,300	25,000	13,000
1999-06-21	1,180	1,230	1,150	1,210	26,000	12,100
1999-06-18	1,200	1,250	1,200	1,200	14,000	12,000
1999-06-17	1,200	1,200	1,200	1,200	7,000	12,000
1999-06-16	1,240	1,240	1,200	1,220	9,000	12,200
1999-06-15	1,220	1,240	1,220	1,240	6,000	12,400
1999-06-14	1,200	1,220	1,200	1,220	10,000	12,200
1999-06-11	1,230	1,230	1,200	1,200	12,000	12,000
1999-06-10	1,230	1,230	1,230	1,230	6,000	12,300
1999-06-09	1,230	1,230	1,220	1,230	7,000	12,300
1999-06-08	1,180	1,210	1,180	1,210	7,000	12,100
1999-06-07	1,250	1,250	1,180	1,180	13,000	11,800
1999-06-04	1,280	1,280	1,240	1,250	59,000	12,500
1999-06-03	1,240	1,300	1,240	1,280	15,000	12,800
1999-06-02	1,240	1,240	1,240	1,240	1,000	12,400
1999-06-01	1,190	1,240	1,190	1,240	12,000	12,400
1999-05-31	1,180	1,180	1,180	1,180	2,000	11,800
1999-05-28	1,200	1,200	1,200	1,200	5,000	12,000
1999-05-27	1,200	1,200	1,200	1,200	4,000	12,000
1999-05-26	1,170	1,170	1,170	1,170	3,000	11,700
1999-05-25	1,200	1,200	1,170	1,170	8,000	11,700
1999-05-24	1,220	1,220	1,200	1,200	5,000	12,000
1999-05-21	1,230	1,230	1,220	1,220	2,000	12,200
1999-05-20	1,270	1,270	1,260	1,260	5,000	12,600
1999-05-19	1,270	1,270	1,270	1,270	3,000	12,700
1999-05-18	1,270	1,270	1,270	1,270	2,000	12,700
1999-05-17	1,290	1,290	1,290	1,290	1,000	12,900
1999-05-14	1,300	1,310	1,290	1,310	12,000	13,100
1999-05-13	1,350	1,350	1,330	1,330	16,000	13,300
1999-05-12	1,320	1,350	1,300	1,350	30,000	13,500
1999-05-11	1,370	1,370	1,290	1,300	49,000	13,000
1999-05-10	1,320	1,400	1,320	1,370	71,000	13,700
1999-05-07	1,180	1,300	1,180	1,300	84,000	13,000
1999-05-06	1,110	1,170	1,110	1,170	18,000	11,700
1999-04-30	1,070	1,070	1,070	1,070	1,000	10,700
1999-04-28	1,070	1,070	1,070	1,070	3,000	10,700
1999-04-26	1,040	1,100	1,040	1,100	4,000	11,000
1999-04-23	1,040	1,040	1,040	1,040	4,000	10,400
1999-04-22	1,100	1,100	1,020	1,020	2,000	10,200
1999-04-20	1,100	1,100	1,100	1,100	3,000	11,000
1999-04-19	1,110	1,110	1,110	1,110	3,000	11,100
1999-04-16	1,150	1,150	1,110	1,110	6,000	11,100
1999-04-13	1,180	1,180	1,170	1,170	5,000	11,700
1999-04-12	1,120	1,200	1,100	1,200	16,000	12,000
1999-04-09	1,080	1,170	1,070	1,170	13,000	11,700
1999-04-08	1,140	1,160	1,080	1,080	12,000	10,800
1999-04-07	1,140	1,150	1,130	1,140	20,000	11,400
1999-04-06	1,150	1,150	1,130	1,130	16,000	11,300
1999-04-05	1,150	1,180	1,150	1,150	6,000	11,500
1999-04-02	1,090	1,150	1,090	1,150	12,000	11,500
1999-04-01	1,040	1,100	1,040	1,080	14,000	10,800
1999-03-31	1,200	1,200	1,060	1,100	11,000	11,000
1999-03-30	1,230	1,230	1,180	1,220	80,000	12,200
1999-03-29	1,120	1,220	1,120	1,210	56,000	12,100
1999-03-26	990	1,040	980	1,040	37,000	10,400
1999-03-23	850	850	841	850	8,000	8,500
1999-03-19	840	840	840	840	3,000	8,400
1999-03-18	830	840	830	840	11,000	8,400
1999-03-17	850	850	830	830	23,000	8,300
1999-03-16	851	851	850	850	14,000	8,500
1999-03-15	850	850	850	850	10,000	8,500
1999-03-12	870	870	870	870	4,000	8,700
1999-03-11	900	900	880	880	6,000	8,800
1999-03-10	920	920	900	900	6,000	9,000
1999-03-09	935	935	920	920	9,000	9,200
1999-03-08	950	950	939	939	5,000	9,390
1999-03-05	950	950	930	940	10,000	9,400
1999-03-04	970	970	950	950	9,000	9,500
1999-03-03	945	970	945	970	24,000	9,700
1999-03-02	930	935	930	935	4,000	9,350
1999-03-01	930	950	925	925	18,000	9,250
1999-02-26	925	930	925	925	16,000	9,250
1999-02-25	915	930	915	925	16,000	9,250
1999-02-24	920	920	915	915	4,000	9,150
1999-02-23	905	920	905	920	5,000	9,200
1999-02-22	915	915	905	905	8,000	9,050
1999-02-19	915	915	910	915	5,000	9,150
1999-02-18	885	920	880	920	14,000	9,200
1999-02-16	880	880	880	880	4,000	8,800
1999-02-15	880	880	840	840	6,000	8,400
1999-02-12	880	880	880	880	3,000	8,800
1999-02-10	880	880	880	880	4,000	8,800
1999-02-09	880	885	868	885	8,000	8,850
1999-02-08	880	880	880	880	1,000	8,800
1999-02-05	880	880	880	880	2,000	8,800
1999-02-04	880	880	880	880	2,000	8,800
1999-02-03	880	880	880	880	1,000	8,800
1999-02-02	870	880	870	880	4,000	8,800
1999-02-01	867	867	867	867	1,000	8,670
1999-01-27	860	860	860	860	4,000	8,600
1999-01-26	860	860	860	860	5,000	8,600
1999-01-25	860	860	860	860	4,000	8,600
1999-01-21	870	870	870	870	2,000	8,700
1999-01-20	870	870	870	870	6,000	8,700
1999-01-19	880	885	880	880	5,000	8,800
1999-01-18	880	880	880	880	5,000	8,800
1999-01-14	880	880	880	880	1,000	8,800
1999-01-13	880	880	880	880	5,000	8,800
1999-01-12	880	880	880	880	4,000	8,800
1999-01-11	880	880	880	880	2,000	8,800
1999-01-08	880	880	880	880	9,000	8,800
1999-01-07	875	880	875	880	2,000	8,800
1999-01-06	888	888	874	874	6,000	8,740
1999-01-05	890	890	890	890	5,000	8,900
1999-01-04	898	898	898	898	5,000	8,980

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