6408 小倉クラッチ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2004-12-29 | 545 | 545 | 535 | 535 | 20,000 | 5,350 |
| 2004-12-28 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 2004-12-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2004-12-24 | 540 | 544 | 540 | 540 | 9,000 | 5,400 |
| 2004-12-22 | 526 | 530 | 526 | 530 | 3,000 | 5,300 |
| 2004-12-21 | 525 | 530 | 522 | 523 | 19,000 | 5,230 |
| 2004-12-20 | 520 | 525 | 520 | 525 | 5,000 | 5,250 |
| 2004-12-17 | 520 | 520 | 517 | 517 | 24,000 | 5,170 |
| 2004-12-16 | 526 | 526 | 520 | 520 | 20,000 | 5,200 |
| 2004-12-15 | 525 | 525 | 521 | 525 | 14,000 | 5,250 |
| 2004-12-14 | 520 | 520 | 520 | 520 | 34,000 | 5,200 |
| 2004-12-09 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 2004-12-06 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2004-11-29 | 512 | 514 | 512 | 514 | 2,000 | 5,140 |
| 2004-11-26 | 529 | 529 | 520 | 520 | 4,000 | 5,200 |
| 2004-11-25 | 520 | 530 | 519 | 530 | 29,000 | 5,300 |
| 2004-11-24 | 517 | 517 | 517 | 517 | 3,000 | 5,170 |
| 2004-11-22 | 519 | 519 | 512 | 512 | 9,000 | 5,120 |
| 2004-11-19 | 519 | 519 | 517 | 517 | 3,000 | 5,170 |
| 2004-11-18 | 522 | 525 | 515 | 517 | 41,000 | 5,170 |
| 2004-11-16 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 2004-11-15 | 505 | 520 | 505 | 520 | 3,000 | 5,200 |
| 2004-11-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-11-05 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2004-10-29 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 2004-10-28 | 504 | 520 | 503 | 520 | 3,000 | 5,200 |
| 2004-10-22 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-10-21 | 537 | 537 | 525 | 525 | 4,000 | 5,250 |
| 2004-10-19 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2004-10-18 | 526 | 526 | 525 | 525 | 2,000 | 5,250 |
| 2004-10-15 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-10-12 | 535 | 535 | 525 | 525 | 2,000 | 5,250 |
| 2004-10-08 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2004-10-07 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2004-10-05 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-09-29 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2004-09-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2004-09-27 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2004-09-24 | 530 | 530 | 530 | 530 | 26,000 | 5,300 |
| 2004-09-22 | 530 | 530 | 530 | 530 | 15,000 | 5,300 |
| 2004-09-16 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 2004-09-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-09-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-09-13 | 525 | 530 | 525 | 530 | 9,000 | 5,300 |
| 2004-09-09 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 2004-09-08 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 2004-09-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-09-06 | 522 | 525 | 522 | 525 | 2,000 | 5,250 |
| 2004-09-02 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-09-01 | 520 | 523 | 520 | 520 | 13,000 | 5,200 |
| 2004-08-31 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 2004-08-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-08-25 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 2004-08-24 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-08-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-08-17 | 522 | 530 | 522 | 530 | 45,000 | 5,300 |
| 2004-08-16 | 522 | 522 | 522 | 522 | 5,000 | 5,220 |
| 2004-08-13 | 517 | 522 | 517 | 522 | 16,000 | 5,220 |
| 2004-08-12 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 2004-08-11 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2004-08-06 | 520 | 520 | 517 | 517 | 3,000 | 5,170 |
| 2004-08-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-08-04 | 525 | 525 | 520 | 520 | 8,000 | 5,200 |
| 2004-08-03 | 534 | 534 | 534 | 534 | 3,000 | 5,340 |
| 2004-08-02 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 2004-07-30 | 533 | 533 | 533 | 533 | 3,000 | 5,330 |
| 2004-07-29 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2004-07-28 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2004-07-27 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2004-07-26 | 539 | 545 | 539 | 545 | 5,000 | 5,450 |
| 2004-07-23 | 529 | 540 | 529 | 540 | 9,000 | 5,400 |
| 2004-07-22 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2004-07-21 | 530 | 530 | 526 | 526 | 4,000 | 5,260 |
| 2004-07-15 | 536 | 536 | 536 | 536 | 11,000 | 5,360 |
| 2004-07-14 | 536 | 538 | 536 | 536 | 9,000 | 5,360 |
| 2004-07-13 | 522 | 536 | 522 | 536 | 11,000 | 5,360 |
| 2004-07-12 | 521 | 522 | 521 | 521 | 15,000 | 5,210 |
| 2004-07-08 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2004-07-06 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 2004-07-05 | 539 | 539 | 539 | 539 | 11,000 | 5,390 |
| 2004-07-02 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 2004-07-01 | 535 | 539 | 535 | 539 | 3,000 | 5,390 |
| 2004-06-30 | 535 | 539 | 535 | 539 | 5,000 | 5,390 |
| 2004-06-28 | 531 | 535 | 530 | 530 | 14,000 | 5,300 |
| 2004-06-25 | 530 | 530 | 530 | 530 | 72,000 | 5,300 |
| 2004-06-23 | 520 | 520 | 520 | 520 | 20,000 | 5,200 |
| 2004-06-22 | 543 | 543 | 540 | 540 | 8,000 | 5,400 |
| 2004-06-18 | 520 | 521 | 520 | 521 | 3,000 | 5,210 |
| 2004-06-16 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2004-06-15 | 531 | 531 | 531 | 531 | 5,000 | 5,310 |
| 2004-06-14 | 517 | 533 | 515 | 533 | 11,000 | 5,330 |
| 2004-06-11 | 521 | 521 | 516 | 516 | 8,000 | 5,160 |
| 2004-06-10 | 520 | 520 | 520 | 520 | 30,000 | 5,200 |
| 2004-06-07 | 510 | 511 | 510 | 511 | 51,000 | 5,110 |
| 2004-06-04 | 515 | 525 | 515 | 525 | 7,000 | 5,250 |
| 2004-06-03 | 520 | 520 | 520 | 520 | 28,000 | 5,200 |
| 2004-06-02 | 512 | 513 | 512 | 513 | 11,000 | 5,130 |
| 2004-06-01 | 512 | 512 | 512 | 512 | 11,000 | 5,120 |
| 2004-05-31 | 511 | 512 | 511 | 511 | 14,000 | 5,110 |
| 2004-05-28 | 512 | 525 | 512 | 512 | 9,000 | 5,120 |
| 2004-05-27 | 511 | 513 | 510 | 512 | 12,000 | 5,120 |
| 2004-05-26 | 508 | 510 | 508 | 510 | 15,000 | 5,100 |
| 2004-05-25 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 2004-05-17 | 535 | 535 | 515 | 515 | 12,000 | 5,150 |
| 2004-05-14 | 516 | 540 | 515 | 540 | 8,000 | 5,400 |
| 2004-05-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-05-12 | 520 | 535 | 520 | 535 | 6,000 | 5,350 |
| 2004-05-11 | 525 | 530 | 520 | 520 | 6,000 | 5,200 |
| 2004-05-10 | 540 | 545 | 540 | 545 | 2,000 | 5,450 |
| 2004-05-06 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 2004-04-30 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 2004-04-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2004-04-27 | 565 | 580 | 560 | 560 | 11,000 | 5,600 |
| 2004-04-23 | 565 | 565 | 565 | 565 | 6,000 | 5,650 |
| 2004-04-22 | 555 | 560 | 546 | 560 | 9,000 | 5,600 |
| 2004-04-21 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2004-04-19 | 565 | 565 | 551 | 551 | 12,000 | 5,510 |
| 2004-04-16 | 548 | 555 | 548 | 555 | 4,000 | 5,550 |
| 2004-04-15 | 543 | 560 | 541 | 541 | 12,000 | 5,410 |
| 2004-04-14 | 538 | 539 | 538 | 539 | 3,000 | 5,390 |
| 2004-04-13 | 524 | 535 | 524 | 535 | 4,000 | 5,350 |
| 2004-04-12 | 539 | 539 | 520 | 520 | 3,000 | 5,200 |
| 2004-04-07 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2004-04-06 | 540 | 545 | 540 | 545 | 5,000 | 5,450 |
| 2004-04-05 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2004-04-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2004-04-01 | 519 | 525 | 519 | 525 | 2,000 | 5,250 |
| 2004-03-31 | 525 | 525 | 515 | 516 | 12,000 | 5,160 |
| 2004-03-30 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-03-29 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2004-03-26 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-03-24 | 549 | 550 | 530 | 530 | 20,000 | 5,300 |
| 2004-03-23 | 530 | 540 | 530 | 540 | 12,000 | 5,400 |
| 2004-03-22 | 528 | 540 | 528 | 540 | 3,000 | 5,400 |
| 2004-03-19 | 540 | 540 | 536 | 536 | 6,000 | 5,360 |
| 2004-03-18 | 532 | 540 | 532 | 540 | 9,000 | 5,400 |
| 2004-03-17 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 2004-03-16 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 2004-03-15 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2004-03-12 | 516 | 516 | 515 | 516 | 5,000 | 5,160 |
| 2004-03-11 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2004-03-10 | 520 | 520 | 515 | 516 | 9,000 | 5,160 |
| 2004-03-09 | 530 | 530 | 525 | 525 | 8,000 | 5,250 |
| 2004-03-08 | 535 | 540 | 535 | 540 | 3,000 | 5,400 |
| 2004-03-05 | 520 | 525 | 520 | 525 | 9,000 | 5,250 |
| 2004-03-04 | 511 | 515 | 511 | 515 | 2,000 | 5,150 |
| 2004-03-03 | 504 | 510 | 504 | 510 | 2,000 | 5,100 |
| 2004-03-02 | 504 | 504 | 502 | 502 | 3,000 | 5,020 |
| 2004-03-01 | 490 | 501 | 490 | 501 | 12,000 | 5,010 |
| 2004-02-27 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 2004-02-26 | 480 | 480 | 476 | 476 | 3,000 | 4,760 |
| 2004-02-25 | 475 | 480 | 475 | 480 | 8,000 | 4,800 |
| 2004-02-24 | 482 | 482 | 475 | 475 | 2,000 | 4,750 |
| 2004-02-23 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2004-02-19 | 472 | 472 | 471 | 471 | 2,000 | 4,710 |
| 2004-02-16 | 475 | 475 | 470 | 470 | 10,000 | 4,700 |
| 2004-02-13 | 466 | 475 | 466 | 475 | 5,000 | 4,750 |
| 2004-02-12 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2004-02-10 | 465 | 465 | 461 | 461 | 4,000 | 4,610 |
| 2004-02-09 | 470 | 470 | 466 | 466 | 8,000 | 4,660 |
| 2004-02-06 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2004-02-04 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2004-02-03 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 2004-01-30 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 2004-01-29 | 470 | 470 | 467 | 467 | 5,000 | 4,670 |
| 2004-01-28 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 2004-01-27 | 475 | 475 | 471 | 475 | 7,000 | 4,750 |
| 2004-01-26 | 466 | 470 | 465 | 470 | 10,000 | 4,700 |
| 2004-01-23 | 461 | 465 | 461 | 465 | 8,000 | 4,650 |
| 2004-01-22 | 464 | 465 | 461 | 461 | 3,000 | 4,610 |
| 2004-01-21 | 462 | 465 | 462 | 465 | 7,000 | 4,650 |
| 2004-01-20 | 460 | 460 | 455 | 457 | 29,000 | 4,570 |
| 2004-01-19 | 460 | 461 | 460 | 460 | 11,000 | 4,600 |
| 2004-01-16 | 467 | 468 | 460 | 461 | 9,000 | 4,610 |
| 2004-01-15 | 470 | 470 | 468 | 468 | 11,000 | 4,680 |
| 2004-01-14 | 460 | 470 | 460 | 470 | 4,000 | 4,700 |
| 2004-01-13 | 452 | 462 | 452 | 462 | 5,000 | 4,620 |
| 2004-01-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-01-08 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 2004-01-07 | 444 | 444 | 440 | 440 | 3,000 | 4,400 |
| 2004-01-06 | 431 | 440 | 431 | 440 | 24,000 | 4,400 |
| 2004-01-05 | 426 | 430 | 425 | 425 | 21,000 | 4,250 |
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