6408 小倉クラッチ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 425 | 425 | 425 | 425 | 22,000 | 4,250 |
| 2003-12-29 | 416 | 425 | 416 | 425 | 9,000 | 4,250 |
| 2003-12-26 | 416 | 416 | 411 | 413 | 17,000 | 4,130 |
| 2003-12-25 | 426 | 426 | 415 | 415 | 13,000 | 4,150 |
| 2003-12-24 | 431 | 431 | 430 | 430 | 13,000 | 4,300 |
| 2003-12-22 | 431 | 431 | 426 | 431 | 18,000 | 4,310 |
| 2003-12-19 | 446 | 448 | 431 | 431 | 8,000 | 4,310 |
| 2003-12-18 | 445 | 446 | 445 | 446 | 7,000 | 4,460 |
| 2003-12-17 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-12-16 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2003-12-15 | 466 | 466 | 466 | 466 | 20,000 | 4,660 |
| 2003-12-12 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 2003-12-11 | 450 | 466 | 450 | 465 | 7,000 | 4,650 |
| 2003-12-10 | 448 | 465 | 448 | 465 | 5,000 | 4,650 |
| 2003-12-04 | 468 | 468 | 465 | 465 | 3,000 | 4,650 |
| 2003-11-28 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2003-11-27 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 2003-11-26 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2003-11-25 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 2003-11-17 | 517 | 517 | 517 | 517 | 5,000 | 5,170 |
| 2003-11-14 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 2003-11-13 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-11-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-11-07 | 525 | 525 | 518 | 520 | 4,000 | 5,200 |
| 2003-11-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-11-05 | 530 | 530 | 520 | 520 | 7,000 | 5,200 |
| 2003-11-04 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 2003-10-31 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2003-10-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-10-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2003-10-27 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2003-10-24 | 560 | 570 | 560 | 570 | 8,000 | 5,700 |
| 2003-10-23 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2003-10-22 | 560 | 560 | 554 | 554 | 5,000 | 5,540 |
| 2003-10-21 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2003-10-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2003-10-15 | 550 | 559 | 550 | 559 | 7,000 | 5,590 |
| 2003-10-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2003-10-07 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2003-10-06 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 2003-10-01 | 584 | 584 | 584 | 584 | 4,000 | 5,840 |
| 2003-09-30 | 563 | 585 | 563 | 585 | 3,000 | 5,850 |
| 2003-09-26 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2003-09-19 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 2003-09-17 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2003-09-16 | 589 | 589 | 589 | 589 | 11,000 | 5,890 |
| 2003-09-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2003-09-11 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2003-09-10 | 590 | 590 | 581 | 581 | 3,000 | 5,810 |
| 2003-09-09 | 580 | 620 | 580 | 620 | 9,000 | 6,200 |
| 2003-09-08 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2003-08-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2003-08-28 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 2003-08-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2003-08-21 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2003-08-18 | 587 | 587 | 587 | 587 | 5,000 | 5,870 |
| 2003-08-15 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2003-08-14 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 2003-08-11 | 579 | 585 | 579 | 585 | 3,000 | 5,850 |
| 2003-08-08 | 559 | 579 | 559 | 579 | 2,000 | 5,790 |
| 2003-08-07 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2003-08-05 | 550 | 551 | 540 | 540 | 10,000 | 5,400 |
| 2003-08-01 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2003-07-31 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2003-07-30 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2003-07-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2003-07-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2003-07-23 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 2003-07-22 | 600 | 630 | 600 | 630 | 5,000 | 6,300 |
| 2003-07-18 | 577 | 600 | 577 | 600 | 19,000 | 6,000 |
| 2003-07-17 | 548 | 577 | 547 | 577 | 9,000 | 5,770 |
| 2003-07-15 | 535 | 535 | 531 | 531 | 3,000 | 5,310 |
| 2003-07-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-07-03 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 2003-07-02 | 550 | 555 | 550 | 555 | 5,000 | 5,550 |
| 2003-07-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2003-06-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2003-06-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-06-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-06-23 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 2003-06-18 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2003-06-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-06-16 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 2003-06-13 | 511 | 525 | 511 | 525 | 2,000 | 5,250 |
| 2003-06-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-06-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-06-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-06-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2003-05-30 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2003-05-29 | 495 | 495 | 480 | 480 | 4,000 | 4,800 |
| 2003-05-28 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2003-05-27 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 2003-05-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-05-15 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 2003-05-14 | 482 | 485 | 481 | 485 | 7,000 | 4,850 |
| 2003-05-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-05-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-05-09 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2003-05-01 | 480 | 480 | 465 | 465 | 5,000 | 4,650 |
| 2003-04-28 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2003-04-25 | 466 | 480 | 465 | 480 | 3,000 | 4,800 |
| 2003-04-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-04-15 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2003-04-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-04-10 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2003-04-01 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2003-03-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-03-28 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2003-03-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-03-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-03-20 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-03-19 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2003-03-18 | 476 | 476 | 476 | 476 | 7,000 | 4,760 |
| 2003-03-14 | 451 | 451 | 440 | 440 | 6,000 | 4,400 |
| 2003-03-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-03-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-03-04 | 463 | 463 | 460 | 460 | 9,000 | 4,600 |
| 2003-03-03 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2003-02-21 | 498 | 498 | 494 | 494 | 6,000 | 4,940 |
| 2003-02-20 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-02-18 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 2003-02-17 | 466 | 479 | 466 | 479 | 3,000 | 4,790 |
| 2003-02-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-02-07 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2003-02-06 | 451 | 451 | 440 | 440 | 6,000 | 4,400 |
| 2003-02-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-02-03 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2003-01-30 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 2003-01-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-01-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-01-24 | 451 | 460 | 451 | 460 | 3,000 | 4,600 |
| 2003-01-23 | 459 | 459 | 450 | 450 | 2,000 | 4,500 |
| 2003-01-21 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2003-01-15 | 478 | 478 | 478 | 478 | 7,000 | 4,780 |
| 2003-01-10 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2003-01-08 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2003-01-07 | 468 | 468 | 468 | 468 | 4,000 | 4,680 |
| 2003-01-06 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
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
