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
2004-12-305455455455452,0005,450
2004-12-2954554553553520,0005,350
2004-12-2854054054054011,0005,400
2004-12-275405405405401,0005,400
2004-12-245405445405409,0005,400
2004-12-225265305265303,0005,300
2004-12-2152553052252319,0005,230
2004-12-205205255205255,0005,250
2004-12-1752052051751724,0005,170
2004-12-1652652652052020,0005,200
2004-12-1552552552152514,0005,250
2004-12-1452052052052034,0005,200
2004-12-095205205155154,0005,150
2004-12-065205205205202,0005,200
2004-11-295125145125142,0005,140
2004-11-265295295205204,0005,200
2004-11-2552053051953029,0005,300
2004-11-245175175175173,0005,170
2004-11-225195195125129,0005,120
2004-11-195195195175173,0005,170
2004-11-1852252551551741,0005,170
2004-11-165205205205205,0005,200
2004-11-155055205055203,0005,200
2004-11-115005005005001,0005,000
2004-11-055065065065061,0005,060
2004-10-295195195195193,0005,190
2004-10-285045205035203,0005,200
2004-10-225255255255251,0005,250
2004-10-215375375255254,0005,250
2004-10-195255255255252,0005,250
2004-10-185265265255252,0005,250
2004-10-155255255255251,0005,250
2004-10-125355355255252,0005,250
2004-10-085255255255252,0005,250
2004-10-075255255255252,0005,250
2004-10-055255255255251,0005,250
2004-09-295305305305302,0005,300
2004-09-285505505505503,0005,500
2004-09-275505505505505,0005,500
2004-09-2453053053053026,0005,300
2004-09-2253053053053015,0005,300
2004-09-165305305305307,0005,300
2004-09-155305305305301,0005,300
2004-09-145305305305301,0005,300
2004-09-135255305255309,0005,300
2004-09-0952552552552510,0005,250
2004-09-085305305305306,0005,300
2004-09-075305305305301,0005,300
2004-09-065225255225252,0005,250
2004-09-025255255255251,0005,250
2004-09-0152052352052013,0005,200
2004-08-3152052052052011,0005,200
2004-08-275255255255251,0005,250
2004-08-255255255255255,0005,250
2004-08-245255255255251,0005,250
2004-08-185305305305301,0005,300
2004-08-1752253052253045,0005,300
2004-08-165225225225225,0005,220
2004-08-1351752251752216,0005,220
2004-08-125175175175172,0005,170
2004-08-115175175175171,0005,170
2004-08-065205205175173,0005,170
2004-08-055205205205201,0005,200
2004-08-045255255205208,0005,200
2004-08-035345345345343,0005,340
2004-08-025345345345342,0005,340
2004-07-305335335335333,0005,330
2004-07-295355355355352,0005,350
2004-07-285355355355353,0005,350
2004-07-275355355355352,0005,350
2004-07-265395455395455,0005,450
2004-07-235295405295409,0005,400
2004-07-225285285285281,0005,280
2004-07-215305305265264,0005,260
2004-07-1553653653653611,0005,360
2004-07-145365385365369,0005,360
2004-07-1352253652253611,0005,360
2004-07-1252152252152115,0005,210
2004-07-085385385385381,0005,380
2004-07-065335335335332,0005,330
2004-07-0553953953953911,0005,390
2004-07-025395395395394,0005,390
2004-07-015355395355393,0005,390
2004-06-305355395355395,0005,390
2004-06-2853153553053014,0005,300
2004-06-2553053053053072,0005,300
2004-06-2352052052052020,0005,200
2004-06-225435435405408,0005,400
2004-06-185205215205213,0005,210
2004-06-165315315315311,0005,310
2004-06-155315315315315,0005,310
2004-06-1451753351553311,0005,330
2004-06-115215215165168,0005,160
2004-06-1052052052052030,0005,200
2004-06-0751051151051151,0005,110
2004-06-045155255155257,0005,250
2004-06-0352052052052028,0005,200
2004-06-0251251351251311,0005,130
2004-06-0151251251251211,0005,120
2004-05-3151151251151114,0005,110
2004-05-285125255125129,0005,120
2004-05-2751151351051212,0005,120
2004-05-2650851050851015,0005,100
2004-05-255195195195192,0005,190
2004-05-1753553551551512,0005,150
2004-05-145165405155408,0005,400
2004-05-135155155155151,0005,150
2004-05-125205355205356,0005,350
2004-05-115255305205206,0005,200
2004-05-105405455405452,0005,450
2004-05-065555555505505,0005,500
2004-04-305695695695692,0005,690
2004-04-285705705705702,0005,700
2004-04-2756558056056011,0005,600
2004-04-235655655655656,0005,650
2004-04-225555605465609,0005,600
2004-04-215505505505502,0005,500
2004-04-1956556555155112,0005,510
2004-04-165485555485554,0005,550
2004-04-1554356054154112,0005,410
2004-04-145385395385393,0005,390
2004-04-135245355245354,0005,350
2004-04-125395395205203,0005,200
2004-04-075405405405403,0005,400
2004-04-065405455405455,0005,450
2004-04-055405405405405,0005,400
2004-04-025405405405401,0005,400
2004-04-015195255195252,0005,250
2004-03-3152552551551612,0005,160
2004-03-305255255255251,0005,250
2004-03-295305305305305,0005,300
2004-03-265305305305301,0005,300
2004-03-2454955053053020,0005,300
2004-03-2353054053054012,0005,400
2004-03-225285405285403,0005,400
2004-03-195405405365366,0005,360
2004-03-185325405325409,0005,400
2004-03-175255255255253,0005,250
2004-03-165215215205203,0005,200
2004-03-155175175175171,0005,170
2004-03-125165165155165,0005,160
2004-03-115165165165161,0005,160
2004-03-105205205155169,0005,160
2004-03-095305305255258,0005,250
2004-03-085355405355403,0005,400
2004-03-055205255205259,0005,250
2004-03-045115155115152,0005,150
2004-03-035045105045102,0005,100
2004-03-025045045025023,0005,020
2004-03-0149050149050112,0005,010
2004-02-274804904804903,0004,900
2004-02-264804804764763,0004,760
2004-02-254754804754808,0004,800
2004-02-244824824754752,0004,750
2004-02-234814814814811,0004,810
2004-02-194724724714712,0004,710
2004-02-1647547547047010,0004,700
2004-02-134664754664755,0004,750
2004-02-124624624624622,0004,620
2004-02-104654654614614,0004,610
2004-02-094704704664668,0004,660
2004-02-064604604604603,0004,600
2004-02-044514514514511,0004,510
2004-02-034704704604602,0004,600
2004-01-304704704704708,0004,700
2004-01-294704704674675,0004,670
2004-01-284754754754758,0004,750
2004-01-274754754714757,0004,750
2004-01-2646647046547010,0004,700
2004-01-234614654614658,0004,650
2004-01-224644654614613,0004,610
2004-01-214624654624657,0004,650
2004-01-2046046045545729,0004,570
2004-01-1946046146046011,0004,600
2004-01-164674684604619,0004,610
2004-01-1547047046846811,0004,680
2004-01-144604704604704,0004,700
2004-01-134524624524625,0004,620
2004-01-094504504504501,0004,500
2004-01-084404504404503,0004,500
2004-01-074444444404403,0004,400
2004-01-0643144043144024,0004,400
2004-01-0542643042542521,0004,250

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