6408 小倉クラッチ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 492 | 492 | 492 | 492 | 231,000 | 4,920 |
| 2001-12-26 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2001-12-18 | 512 | 512 | 512 | 512 | 17,000 | 5,120 |
| 2001-12-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2001-12-10 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2001-12-05 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-11-30 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2001-11-29 | 462 | 462 | 459 | 459 | 4,000 | 4,590 |
| 2001-11-28 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2001-11-19 | 524 | 524 | 524 | 524 | 4,000 | 5,240 |
| 2001-11-16 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2001-11-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-11-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-10-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-10-29 | 560 | 580 | 550 | 550 | 8,000 | 5,500 |
| 2001-10-26 | 550 | 560 | 550 | 560 | 5,000 | 5,600 |
| 2001-10-25 | 530 | 550 | 530 | 550 | 9,000 | 5,500 |
| 2001-10-24 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2001-10-23 | 515 | 518 | 505 | 515 | 8,000 | 5,150 |
| 2001-10-19 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 2001-10-18 | 489 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2001-10-17 | 475 | 479 | 475 | 479 | 3,000 | 4,790 |
| 2001-10-16 | 472 | 472 | 465 | 465 | 26,000 | 4,650 |
| 2001-10-15 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2001-10-10 | 435 | 435 | 430 | 430 | 8,000 | 4,300 |
| 2001-10-09 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2001-10-05 | 450 | 450 | 445 | 445 | 7,000 | 4,450 |
| 2001-10-04 | 457 | 461 | 456 | 456 | 9,000 | 4,560 |
| 2001-10-03 | 471 | 471 | 466 | 466 | 4,000 | 4,660 |
| 2001-10-02 | 471 | 475 | 470 | 470 | 33,000 | 4,700 |
| 2001-10-01 | 450 | 490 | 450 | 467 | 46,000 | 4,670 |
| 2001-09-28 | 420 | 430 | 420 | 420 | 17,000 | 4,200 |
| 2001-09-27 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 2001-09-26 | 430 | 430 | 420 | 420 | 11,000 | 4,200 |
| 2001-09-20 | 450 | 450 | 426 | 430 | 11,000 | 4,300 |
| 2001-09-19 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 2001-09-18 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2001-09-17 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 2001-09-13 | 450 | 460 | 445 | 455 | 14,000 | 4,550 |
| 2001-09-12 | 455 | 455 | 445 | 445 | 8,000 | 4,450 |
| 2001-09-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2001-09-10 | 470 | 475 | 470 | 475 | 5,000 | 4,750 |
| 2001-09-06 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 2001-09-05 | 480 | 480 | 470 | 475 | 3,000 | 4,750 |
| 2001-09-04 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 2001-09-03 | 500 | 500 | 490 | 490 | 15,000 | 4,900 |
| 2001-08-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-08-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-08-28 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2001-08-27 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2001-08-24 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2001-08-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-08-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-08-21 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2001-08-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-08-17 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2001-08-16 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2001-08-15 | 503 | 503 | 500 | 500 | 20,000 | 5,000 |
| 2001-08-14 | 501 | 503 | 501 | 503 | 8,000 | 5,030 |
| 2001-08-13 | 507 | 507 | 505 | 505 | 8,000 | 5,050 |
| 2001-08-10 | 510 | 510 | 505 | 510 | 11,000 | 5,100 |
| 2001-08-09 | 520 | 520 | 515 | 515 | 10,000 | 5,150 |
| 2001-08-08 | 506 | 525 | 505 | 520 | 28,000 | 5,200 |
| 2001-08-07 | 510 | 510 | 505 | 505 | 11,000 | 5,050 |
| 2001-08-06 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 2001-08-03 | 529 | 529 | 521 | 521 | 13,000 | 5,210 |
| 2001-08-02 | 530 | 530 | 530 | 530 | 10,000 | 5,300 |
| 2001-08-01 | 540 | 540 | 530 | 530 | 8,000 | 5,300 |
| 2001-07-31 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2001-07-30 | 545 | 545 | 540 | 540 | 8,000 | 5,400 |
| 2001-07-27 | 550 | 550 | 545 | 545 | 12,000 | 5,450 |
| 2001-07-26 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 2001-07-25 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 2001-07-24 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 2001-07-23 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 2001-07-19 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 2001-07-18 | 585 | 585 | 580 | 585 | 14,000 | 5,850 |
| 2001-07-17 | 599 | 600 | 590 | 590 | 7,000 | 5,900 |
| 2001-07-16 | 590 | 600 | 590 | 598 | 21,000 | 5,980 |
| 2001-07-13 | 596 | 596 | 580 | 590 | 67,000 | 5,900 |
| 2001-07-12 | 619 | 620 | 590 | 595 | 33,000 | 5,950 |
| 2001-07-11 | 650 | 650 | 600 | 620 | 21,000 | 6,200 |
| 2001-07-10 | 717 | 717 | 680 | 680 | 10,000 | 6,800 |
| 2001-07-02 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2001-06-28 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 2001-06-27 | 734 | 735 | 734 | 735 | 8,000 | 7,350 |
| 2001-06-26 | 738 | 738 | 738 | 738 | 1,000 | 7,380 |
| 2001-06-25 | 739 | 739 | 738 | 738 | 4,000 | 7,380 |
| 2001-06-18 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2001-06-15 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 2001-06-12 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 2001-06-11 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 2001-06-07 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 2001-06-05 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2001-06-04 | 740 | 750 | 740 | 750 | 5,000 | 7,500 |
| 2001-06-01 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 2001-05-31 | 801 | 801 | 760 | 760 | 5,000 | 7,600 |
| 2001-05-29 | 790 | 800 | 790 | 800 | 7,000 | 8,000 |
| 2001-05-28 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 2001-05-25 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2001-05-24 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2001-05-23 | 790 | 790 | 780 | 780 | 3,000 | 7,800 |
| 2001-05-16 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2001-05-15 | 783 | 800 | 783 | 800 | 3,000 | 8,000 |
| 2001-05-11 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 2001-05-10 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 2001-05-09 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 2001-05-08 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 2001-05-07 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 2001-04-27 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 2001-04-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2001-04-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2001-04-17 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2001-04-16 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2001-04-12 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2001-04-11 | 715 | 715 | 680 | 680 | 3,000 | 6,800 |
| 2001-04-10 | 718 | 718 | 715 | 715 | 3,000 | 7,150 |
| 2001-04-09 | 743 | 743 | 743 | 743 | 3,000 | 7,430 |
| 2001-04-06 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 2001-04-05 | 731 | 740 | 731 | 740 | 2,000 | 7,400 |
| 2001-04-03 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2001-03-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2001-03-29 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2001-03-27 | 675 | 675 | 671 | 671 | 7,000 | 6,710 |
| 2001-03-26 | 675 | 735 | 675 | 700 | 10,000 | 7,000 |
| 2001-03-23 | 671 | 671 | 670 | 670 | 5,000 | 6,700 |
| 2001-03-22 | 670 | 680 | 670 | 670 | 10,000 | 6,700 |
| 2001-03-21 | 668 | 675 | 668 | 668 | 5,000 | 6,680 |
| 2001-03-19 | 670 | 675 | 670 | 675 | 6,000 | 6,750 |
| 2001-03-16 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 2001-03-15 | 670 | 675 | 670 | 675 | 4,000 | 6,750 |
| 2001-03-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2001-03-09 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 2001-03-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2001-03-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2001-03-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2001-03-01 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 2001-02-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2001-02-27 | 635 | 650 | 635 | 650 | 2,000 | 6,500 |
| 2001-02-26 | 631 | 631 | 631 | 631 | 3,000 | 6,310 |
| 2001-02-23 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 2001-02-22 | 651 | 651 | 640 | 640 | 11,000 | 6,400 |
| 2001-02-21 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 2001-02-20 | 652 | 653 | 651 | 651 | 10,000 | 6,510 |
| 2001-02-19 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 2001-02-16 | 670 | 680 | 650 | 650 | 27,000 | 6,500 |
| 2001-02-15 | 652 | 653 | 650 | 650 | 269,000 | 6,500 |
| 2001-02-14 | 652 | 652 | 651 | 651 | 5,000 | 6,510 |
| 2001-02-13 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 2001-02-09 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2001-02-08 | 651 | 661 | 651 | 661 | 2,000 | 6,610 |
| 2001-02-07 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 2001-02-06 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2001-02-05 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2001-02-02 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2001-02-01 | 653 | 656 | 653 | 656 | 2,000 | 6,560 |
| 2001-01-31 | 658 | 658 | 658 | 658 | 5,000 | 6,580 |
| 2001-01-30 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 2001-01-29 | 660 | 660 | 658 | 658 | 6,000 | 6,580 |
| 2001-01-26 | 676 | 676 | 665 | 665 | 13,000 | 6,650 |
| 2001-01-25 | 673 | 674 | 673 | 674 | 2,000 | 6,740 |
| 2001-01-24 | 671 | 672 | 671 | 672 | 2,000 | 6,720 |
| 2001-01-23 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 2001-01-22 | 662 | 671 | 662 | 671 | 2,000 | 6,710 |
| 2001-01-19 | 655 | 657 | 655 | 657 | 2,000 | 6,570 |
| 2001-01-18 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2001-01-17 | 650 | 652 | 650 | 650 | 3,000 | 6,500 |
| 2001-01-16 | 652 | 655 | 650 | 650 | 13,000 | 6,500 |
| 2001-01-15 | 670 | 670 | 664 | 665 | 13,000 | 6,650 |
| 2001-01-12 | 671 | 671 | 670 | 670 | 2,000 | 6,700 |
| 2001-01-11 | 700 | 700 | 699 | 699 | 11,000 | 6,990 |
| 2001-01-10 | 651 | 700 | 650 | 700 | 3,000 | 7,000 |
| 2001-01-09 | 681 | 682 | 681 | 681 | 3,000 | 6,810 |
| 2001-01-05 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2001-01-04 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
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