6408 小倉クラッチ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 2000-12-28 | 716 | 720 | 716 | 716 | 8,000 | 7,160 |
| 2000-12-27 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2000-12-26 | 716 | 717 | 716 | 717 | 8,000 | 7,170 |
| 2000-12-25 | 716 | 717 | 716 | 717 | 2,000 | 7,170 |
| 2000-12-22 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2000-12-21 | 717 | 717 | 717 | 717 | 2,000 | 7,170 |
| 2000-12-20 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 2000-12-19 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2000-12-18 | 721 | 730 | 716 | 716 | 90,000 | 7,160 |
| 2000-12-15 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2000-12-14 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2000-12-13 | 781 | 781 | 775 | 775 | 21,000 | 7,750 |
| 2000-12-12 | 780 | 781 | 780 | 781 | 2,000 | 7,810 |
| 2000-12-11 | 777 | 800 | 777 | 780 | 5,000 | 7,800 |
| 2000-12-08 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2000-12-07 | 775 | 797 | 775 | 797 | 11,000 | 7,970 |
| 2000-12-06 | 780 | 805 | 780 | 805 | 12,000 | 8,050 |
| 2000-12-05 | 791 | 810 | 791 | 810 | 4,000 | 8,100 |
| 2000-12-04 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 2000-12-01 | 780 | 785 | 780 | 785 | 2,000 | 7,850 |
| 2000-11-30 | 750 | 779 | 750 | 779 | 10,000 | 7,790 |
| 2000-11-29 | 711 | 741 | 711 | 741 | 3,000 | 7,410 |
| 2000-11-28 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 2000-11-27 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 2000-11-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-11-22 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2000-11-21 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2000-11-20 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 2000-11-17 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 2000-11-16 | 701 | 720 | 701 | 720 | 2,000 | 7,200 |
| 2000-11-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2000-11-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-11-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-11-10 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2000-11-09 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2000-11-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2000-11-07 | 700 | 750 | 700 | 750 | 2,000 | 7,500 |
| 2000-11-06 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2000-11-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2000-11-01 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2000-10-31 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2000-10-30 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 2000-10-27 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 2000-10-20 | 790 | 790 | 780 | 780 | 4,000 | 7,800 |
| 2000-10-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2000-10-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2000-10-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2000-10-12 | 760 | 760 | 750 | 750 | 5,000 | 7,500 |
| 2000-10-11 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 2000-10-10 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 2000-10-06 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 2000-09-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2000-09-20 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2000-09-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2000-09-18 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 2000-09-13 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2000-09-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2000-09-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2000-09-08 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2000-09-07 | 860 | 860 | 850 | 850 | 2,000 | 8,500 |
| 2000-09-06 | 865 | 865 | 860 | 860 | 2,000 | 8,600 |
| 2000-09-05 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 2000-09-04 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2000-08-28 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 2000-08-24 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2000-08-23 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2000-08-21 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2000-08-18 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 2000-08-17 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 2000-08-15 | 867 | 867 | 867 | 867 | 2,000 | 8,670 |
| 2000-08-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2000-08-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2000-08-01 | 870 | 890 | 870 | 890 | 4,000 | 8,900 |
| 2000-07-28 | 900 | 900 | 880 | 880 | 6,000 | 8,800 |
| 2000-07-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 2000-07-25 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2000-07-24 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2000-07-19 | 902 | 902 | 902 | 902 | 2,000 | 9,020 |
| 2000-07-18 | 902 | 902 | 902 | 902 | 6,000 | 9,020 |
| 2000-07-17 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 2000-07-12 | 930 | 930 | 910 | 910 | 3,000 | 9,100 |
| 2000-07-11 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 2000-07-07 | 940 | 950 | 940 | 950 | 6,000 | 9,500 |
| 2000-07-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2000-07-05 | 920 | 940 | 920 | 940 | 7,000 | 9,400 |
| 2000-07-03 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 2000-06-30 | 964 | 970 | 964 | 970 | 5,000 | 9,700 |
| 2000-06-28 | 965 | 965 | 965 | 965 | 3,000 | 9,650 |
| 2000-06-27 | 965 | 965 | 965 | 965 | 6,000 | 9,650 |
| 2000-06-22 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 2000-06-21 | 975 | 975 | 975 | 975 | 3,000 | 9,750 |
| 2000-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2000-06-14 | 970 | 1,000 | 970 | 1,000 | 6,000 | 10,000 |
| 2000-06-01 | 930 | 930 | 920 | 920 | 3,000 | 9,200 |
| 2000-05-29 | 900 | 960 | 900 | 960 | 3,000 | 9,600 |
| 2000-05-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2000-05-25 | 930 | 930 | 900 | 900 | 20,000 | 9,000 |
| 2000-05-22 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2000-05-19 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2000-05-17 | 930 | 930 | 920 | 930 | 14,000 | 9,300 |
| 2000-05-16 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2000-05-15 | 930 | 930 | 930 | 930 | 26,000 | 9,300 |
| 2000-05-12 | 930 | 930 | 930 | 930 | 17,000 | 9,300 |
| 2000-05-11 | 931 | 931 | 930 | 930 | 17,000 | 9,300 |
| 2000-04-28 | 920 | 930 | 920 | 930 | 4,000 | 9,300 |
| 2000-04-26 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 2000-04-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2000-04-17 | 975 | 975 | 940 | 950 | 11,000 | 9,500 |
| 2000-04-13 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2000-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2000-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2000-04-07 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 2000-04-06 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2000-04-05 | 1,000 | 1,000 | 995 | 995 | 2,000 | 9,950 |
| 2000-04-04 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2000-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 2000-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2000-03-28 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2000-03-27 | 995 | 1,000 | 995 | 995 | 18,000 | 9,950 |
| 2000-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2000-03-15 | 990 | 1,000 | 990 | 1,000 | 18,000 | 10,000 |
| 2000-03-14 | 990 | 990 | 950 | 990 | 11,000 | 9,900 |
| 2000-03-13 | 979 | 980 | 975 | 980 | 10,000 | 9,800 |
| 2000-03-10 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2000-03-09 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 2000-03-08 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2000-03-07 | 1,000 | 1,000 | 990 | 990 | 2,000 | 9,900 |
| 2000-03-06 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 2000-03-03 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 | 10,300 |
| 2000-03-02 | 1,040 | 1,050 | 1,030 | 1,050 | 13,000 | 10,500 |
| 2000-03-01 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 | 10,400 |
| 2000-02-29 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 10,400 |
| 2000-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2000-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 10,300 |
| 2000-02-24 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 2000-02-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2000-02-16 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 | 10,400 |
| 2000-02-15 | 1,000 | 1,050 | 1,000 | 1,030 | 13,000 | 10,300 |
| 2000-02-14 | 980 | 1,000 | 980 | 1,000 | 6,000 | 10,000 |
| 2000-02-10 | 980 | 980 | 940 | 940 | 15,000 | 9,400 |
| 2000-02-07 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 2000-02-04 | 980 | 980 | 950 | 950 | 5,000 | 9,500 |
| 2000-02-03 | 1,000 | 1,000 | 980 | 980 | 16,000 | 9,800 |
| 2000-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 2000-02-01 | 1,000 | 1,000 | 980 | 980 | 8,000 | 9,800 |
| 2000-01-31 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 10,000 |
| 2000-01-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2000-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2000-01-26 | 995 | 1,000 | 995 | 1,000 | 6,000 | 10,000 |
| 2000-01-25 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 10,100 |
| 2000-01-24 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 10,400 |
| 2000-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2000-01-20 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 10,100 |
| 2000-01-19 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 10,000 |
| 2000-01-18 | 1,030 | 1,030 | 990 | 998 | 16,000 | 9,980 |
| 2000-01-17 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2000-01-14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2000-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 2000-01-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 2000-01-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 2000-01-07 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 10,200 |
| 2000-01-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 2000-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 2000-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
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