6408 小倉クラッチ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306486546486543,0006,540
2005-12-2963565863564832,0006,480
2005-12-286626656626656,0006,650
2005-12-276616626616624,0006,620
2005-12-266506606506603,0006,600
2005-12-226646706646709,0006,700
2005-12-216656656636655,0006,650
2005-12-2066567066066529,0006,650
2005-12-1966066666066515,0006,650
2005-12-166756756756753,0006,750
2005-12-156726726686686,0006,680
2005-12-1467067466867011,0006,700
2005-12-1366767566767016,0006,700
2005-12-1266266666066659,0006,660
2005-12-0965366065166026,0006,600
2005-12-0866168565565550,0006,550
2005-12-0665566065066028,0006,600
2005-12-0566566966066917,0006,690
2005-12-0267368567268514,0006,850
2005-12-0167968067568028,0006,800
2005-11-3067568067567517,0006,750
2005-11-2967567567067022,0006,700
2005-11-2866067166067120,0006,710
2005-11-256586606586602,0006,600
2005-11-2467867865565512,0006,550
2005-11-2267068067068014,0006,800
2005-11-2166567066066018,0006,600
2005-11-1865566065566019,0006,600
2005-11-176556556556554,0006,550
2005-11-1666066565565511,0006,550
2005-11-1566066066066013,0006,600
2005-11-1465266065266022,0006,600
2005-11-1166567065065039,0006,500
2005-11-1067768567068560,0006,850
2005-11-0966070065070034,0007,000
2005-11-0865065565065514,0006,550
2005-11-0764764764564616,0006,460
2005-11-0464064963964516,0006,450
2005-11-026406406376375,0006,370
2005-11-016476496456495,0006,490
2005-10-316476476476472,0006,470
2005-10-2864364363763712,0006,370
2005-10-276406406406402,0006,400
2005-10-2664065164065020,0006,500
2005-10-256506506506501,0006,500
2005-10-246556556506502,0006,500
2005-10-216406556366559,0006,550
2005-10-206506506506504,0006,500
2005-10-1965065564565546,0006,550
2005-10-1866066065065013,0006,500
2005-10-1764565564565512,0006,550
2005-10-146336406336404,0006,400
2005-10-1364064863964015,0006,400
2005-10-1263264463064461,0006,440
2005-10-1166566563065022,0006,500
2005-10-076516556516555,0006,550
2005-10-0664665164565013,0006,500
2005-10-0565065064565015,0006,500
2005-10-0465065065065015,0006,500
2005-10-036596596506506,0006,500
2005-09-3063365062065021,0006,500
2005-09-296546556546557,0006,550
2005-09-286516546516546,0006,540
2005-09-2765466065065016,0006,500
2005-09-266506556506524,0006,520
2005-09-226506506506509,0006,500
2005-09-216606656476478,0006,470
2005-09-206666666566569,0006,560
2005-09-1666266666266611,0006,660
2005-09-156636656636639,0006,630
2005-09-146706706636636,0006,630
2005-09-136556566556562,0006,560
2005-09-126556556556552,0006,550
2005-09-096526526516512,0006,510
2005-09-076706706506506,0006,500
2005-09-066556556506508,0006,500
2005-09-0566066064564519,0006,450
2005-09-0265966065065024,0006,500
2005-09-0165266463066022,0006,600
2005-08-3164564562064555,0006,450
2005-08-3068068064064531,0006,450
2005-08-296906906906902,0006,900
2005-08-266906906906901,0006,900
2005-08-257007006906906,0006,900
2005-08-247007087007089,0007,080
2005-08-2372072069571045,0007,100
2005-08-2270072070071024,0007,100
2005-08-1968070568070039,0007,000
2005-08-186856856806806,0006,800
2005-08-1769069569069013,0006,900
2005-08-1669570069070017,0007,000
2005-08-1569870069069530,0006,950
2005-08-1269970069970018,0007,000
2005-08-1166270066270043,0007,000
2005-08-1066567066066123,0006,610
2005-08-0965367665366511,0006,650
2005-08-0867068065068048,0006,800
2005-08-0564067064067077,0006,700
2005-08-0462063960063556,0006,350
2005-08-0361662061662021,0006,200
2005-08-026206206206202,0006,200
2005-08-0162262260860821,0006,080
2005-07-2961961961161219,0006,120
2005-07-2860261960261938,0006,190
2005-07-2759060258559988,0005,990
2005-07-26585587580585120,0005,850
2005-07-2558358557558120,0005,810
2005-07-225825825805802,0005,800
2005-07-2158558558058212,0005,820
2005-07-205805835805839,0005,830
2005-07-1957958057958023,0005,800
2005-07-1557957957957911,0005,790
2005-07-1457057957057920,0005,790
2005-07-1357157157057011,0005,700
2005-07-1257057256857015,0005,700
2005-07-1157057057057016,0005,700
2005-07-085705705705708,0005,700
2005-07-075705705705702,0005,700
2005-07-0658058057057012,0005,700
2005-07-0557058057058012,0005,800
2005-07-0458058158058011,0005,800
2005-07-015805855805857,0005,850
2005-06-305805855805856,0005,850
2005-06-2958658658558511,0005,850
2005-06-2858258458258418,0005,840
2005-06-275805845805845,0005,840
2005-06-245855855805806,0005,800
2005-06-235855855855853,0005,850
2005-06-225895895895891,0005,890
2005-06-205985985975975,0005,970
2005-06-175985985985984,0005,980
2005-06-155905915905912,0005,910
2005-06-145905905855908,0005,900
2005-06-135955955905902,0005,900
2005-06-095845845805803,0005,800
2005-06-085815815805803,0005,800
2005-06-075805805805802,0005,800
2005-06-065855865855862,0005,860
2005-06-035835835805803,0005,800
2005-06-025755755755751,0005,750
2005-05-3058458557557510,0005,750
2005-05-275805805765762,0005,760
2005-05-2657557556657511,0005,750
2005-05-2557557656156120,0005,610
2005-05-245935935755756,0005,750
2005-05-235905905905901,0005,900
2005-05-1957657657057612,0005,760
2005-05-185845845765763,0005,760
2005-05-175855865855854,0005,850
2005-05-1659060058060014,0006,000
2005-05-125975975905907,0005,900
2005-05-116006005956003,0006,000
2005-05-1059759959559511,0005,950
2005-05-095975975935932,0005,930
2005-05-065906005905904,0005,900
2005-05-026006006006002,0006,000
2005-04-286006056006057,0006,050
2005-04-276006006006001,0006,000
2005-04-2660961060060011,0006,000
2005-04-256006106006102,0006,100
2005-04-225905965905962,0005,960
2005-04-215905965805968,0005,960
2005-04-185995995905903,0005,900
2005-04-156086106086109,0006,100
2005-04-1460061059061015,0006,100
2005-04-086106206106147,0006,140
2005-04-076106156106159,0006,150
2005-04-065955955955952,0005,950
2005-04-055965965955952,0005,950
2005-04-045905905905901,0005,900
2005-03-306006016006005,0006,000
2005-03-296156156106103,0006,100
2005-03-286156156156151,0006,150
2005-03-256256256106157,0006,150
2005-03-2462563062562612,0006,260
2005-03-2363164062062510,0006,250
2005-03-226306306256306,0006,300
2005-03-1861061561061510,0006,150
2005-03-176006006006002,0006,000
2005-03-1660060059059029,0005,900
2005-03-1560060059359317,0005,930
2005-03-1460060059159116,0005,910
2005-03-1159160059060021,0006,000
2005-03-106106116006009,0006,000
2005-03-095976025946025,0006,020
2005-03-086166166106106,0006,100
2005-03-0762062060060013,0006,000
2005-03-046106106106103,0006,100
2005-03-036106106006008,0006,000
2005-03-026006106006106,0006,100
2005-03-0158159758159019,0005,900
2005-02-2858058057357621,0005,760
2005-02-255715805715807,0005,800
2005-02-245735735735731,0005,730
2005-02-235725755725757,0005,750
2005-02-225715755715756,0005,750
2005-02-2156058256058018,0005,800
2005-02-1860060559060015,0006,000
2005-02-176306306156157,0006,150
2005-02-166346356346356,0006,350
2005-02-156346346346347,0006,340
2005-02-146296346206348,0006,340
2005-02-106506506206203,0006,200
2005-02-096256306256304,0006,300
2005-02-086206246146143,0006,140
2005-02-076046046006047,0006,040
2005-02-0459960059960012,0006,000
2005-02-035905905905903,0005,900
2005-02-025855855855851,0005,850
2005-02-015995995955957,0005,950
2005-01-315826005826006,0006,000
2005-01-285795795795791,0005,790
2005-01-275805805795792,0005,790
2005-01-265785785715715,0005,710
2005-01-255715725705718,0005,710
2005-01-245655685655682,0005,680
2005-01-215775775615614,0005,610
2005-01-195785785785781,0005,780
2005-01-1858058257857810,0005,780
2005-01-1756757956757921,0005,790
2005-01-135695695675672,0005,670
2005-01-125785785785782,0005,780
2005-01-115795795695788,0005,780
2005-01-075505605505595,0005,590
2005-01-055455505455509,0005,500

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