6408 小倉クラッチ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-12-24 | 451 | 452 | 451 | 451 | 4,000 | 4,510 |
| 2002-12-20 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2002-12-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-12-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2002-12-17 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2002-12-16 | 480 | 480 | 480 | 480 | 38,000 | 4,800 |
| 2002-12-13 | 441 | 480 | 441 | 480 | 5,000 | 4,800 |
| 2002-12-12 | 445 | 460 | 445 | 460 | 3,000 | 4,600 |
| 2002-12-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-12-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-12-06 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 2002-12-04 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-12-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-11-29 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2002-11-28 | 467 | 470 | 467 | 467 | 13,000 | 4,670 |
| 2002-11-27 | 460 | 467 | 460 | 467 | 3,000 | 4,670 |
| 2002-11-26 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2002-11-25 | 490 | 490 | 463 | 463 | 5,000 | 4,630 |
| 2002-11-22 | 470 | 490 | 470 | 490 | 3,000 | 4,900 |
| 2002-11-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2002-11-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2002-11-15 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 2002-11-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2002-11-11 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2002-11-08 | 442 | 445 | 442 | 445 | 7,000 | 4,450 |
| 2002-11-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2002-10-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2002-10-28 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 2002-10-21 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2002-10-15 | 523 | 523 | 523 | 523 | 6,000 | 5,230 |
| 2002-09-27 | 509 | 509 | 500 | 500 | 10,000 | 5,000 |
| 2002-09-26 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2002-09-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-09-17 | 549 | 549 | 549 | 549 | 6,000 | 5,490 |
| 2002-09-11 | 510 | 530 | 510 | 530 | 3,000 | 5,300 |
| 2002-09-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-09-04 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2002-09-03 | 513 | 513 | 500 | 500 | 2,000 | 5,000 |
| 2002-09-02 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 2002-08-29 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2002-08-28 | 553 | 553 | 553 | 553 | 4,000 | 5,530 |
| 2002-08-23 | 505 | 505 | 502 | 502 | 2,000 | 5,020 |
| 2002-08-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-08-21 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2002-08-15 | 589 | 589 | 589 | 589 | 5,000 | 5,890 |
| 2002-08-12 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2002-08-09 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2002-07-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-07-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-07-16 | 587 | 587 | 587 | 587 | 16,000 | 5,870 |
| 2002-07-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2002-07-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2002-07-05 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2002-07-04 | 550 | 580 | 550 | 580 | 3,000 | 5,800 |
| 2002-07-03 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 2002-07-01 | 550 | 550 | 550 | 550 | 17,000 | 5,500 |
| 2002-06-28 | 531 | 550 | 530 | 550 | 7,000 | 5,500 |
| 2002-06-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-06-18 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2002-06-17 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 2002-06-14 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 2002-06-13 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2002-06-12 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2002-06-11 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 2002-06-10 | 584 | 584 | 584 | 584 | 3,000 | 5,840 |
| 2002-06-07 | 584 | 584 | 584 | 584 | 4,000 | 5,840 |
| 2002-06-06 | 584 | 584 | 584 | 584 | 3,000 | 5,840 |
| 2002-06-05 | 584 | 584 | 584 | 584 | 3,000 | 5,840 |
| 2002-06-04 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2002-06-03 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2002-05-31 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2002-05-29 | 594 | 594 | 594 | 594 | 3,000 | 5,940 |
| 2002-05-28 | 594 | 594 | 594 | 594 | 4,000 | 5,940 |
| 2002-05-27 | 594 | 594 | 594 | 594 | 3,000 | 5,940 |
| 2002-05-24 | 594 | 594 | 594 | 594 | 3,000 | 5,940 |
| 2002-05-23 | 594 | 594 | 594 | 594 | 3,000 | 5,940 |
| 2002-05-22 | 590 | 594 | 590 | 594 | 3,000 | 5,940 |
| 2002-05-20 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-16 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-15 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 2002-05-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-13 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-05-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2002-05-01 | 598 | 598 | 581 | 581 | 4,000 | 5,810 |
| 2002-04-30 | 589 | 598 | 589 | 598 | 3,000 | 5,980 |
| 2002-04-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-04-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-04-23 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 2002-04-22 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 2002-04-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2002-04-18 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2002-04-17 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 2002-04-16 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 2002-04-15 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 2002-04-12 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 2002-04-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2002-04-09 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2002-04-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2002-04-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2002-04-04 | 562 | 562 | 550 | 550 | 4,000 | 5,500 |
| 2002-04-03 | 562 | 562 | 562 | 562 | 3,000 | 5,620 |
| 2002-04-02 | 563 | 563 | 563 | 563 | 3,000 | 5,630 |
| 2002-04-01 | 564 | 564 | 564 | 564 | 4,000 | 5,640 |
| 2002-03-29 | 564 | 564 | 564 | 564 | 3,000 | 5,640 |
| 2002-03-28 | 564 | 564 | 564 | 564 | 7,000 | 5,640 |
| 2002-03-27 | 564 | 564 | 564 | 564 | 3,000 | 5,640 |
| 2002-03-25 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2002-03-22 | 552 | 570 | 552 | 570 | 7,000 | 5,700 |
| 2002-03-20 | 545 | 550 | 545 | 550 | 5,000 | 5,500 |
| 2002-03-19 | 542 | 542 | 542 | 542 | 3,000 | 5,420 |
| 2002-03-15 | 535 | 535 | 530 | 530 | 9,000 | 5,300 |
| 2002-03-14 | 530 | 535 | 530 | 535 | 5,000 | 5,350 |
| 2002-03-13 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 2002-03-12 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2002-03-11 | 521 | 521 | 521 | 521 | 8,000 | 5,210 |
| 2002-03-08 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2002-03-07 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2002-03-06 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 2002-03-05 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2002-03-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2002-03-01 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
| 2002-02-28 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 2002-02-27 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2002-02-26 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2002-02-25 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 2002-02-22 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 2002-02-21 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 2002-02-20 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 2002-02-18 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-02-15 | 500 | 500 | 485 | 485 | 6,000 | 4,850 |
| 2002-02-06 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2002-02-01 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2002-01-29 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 2002-01-28 | 475 | 488 | 475 | 488 | 3,000 | 4,880 |
| 2002-01-25 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2002-01-18 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2002-01-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-01-15 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 2002-01-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-01-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-01-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-01-07 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
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