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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 648 | 654 | 648 | 654 | 3,000 | 6,540 |
| 2005-12-29 | 635 | 658 | 635 | 648 | 32,000 | 6,480 |
| 2005-12-28 | 662 | 665 | 662 | 665 | 6,000 | 6,650 |
| 2005-12-27 | 661 | 662 | 661 | 662 | 4,000 | 6,620 |
| 2005-12-26 | 650 | 660 | 650 | 660 | 3,000 | 6,600 |
| 2005-12-22 | 664 | 670 | 664 | 670 | 9,000 | 6,700 |
| 2005-12-21 | 665 | 665 | 663 | 665 | 5,000 | 6,650 |
| 2005-12-20 | 665 | 670 | 660 | 665 | 29,000 | 6,650 |
| 2005-12-19 | 660 | 666 | 660 | 665 | 15,000 | 6,650 |
| 2005-12-16 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 2005-12-15 | 672 | 672 | 668 | 668 | 6,000 | 6,680 |
| 2005-12-14 | 670 | 674 | 668 | 670 | 11,000 | 6,700 |
| 2005-12-13 | 667 | 675 | 667 | 670 | 16,000 | 6,700 |
| 2005-12-12 | 662 | 666 | 660 | 666 | 59,000 | 6,660 |
| 2005-12-09 | 653 | 660 | 651 | 660 | 26,000 | 6,600 |
| 2005-12-08 | 661 | 685 | 655 | 655 | 50,000 | 6,550 |
| 2005-12-06 | 655 | 660 | 650 | 660 | 28,000 | 6,600 |
| 2005-12-05 | 665 | 669 | 660 | 669 | 17,000 | 6,690 |
| 2005-12-02 | 673 | 685 | 672 | 685 | 14,000 | 6,850 |
| 2005-12-01 | 679 | 680 | 675 | 680 | 28,000 | 6,800 |
| 2005-11-30 | 675 | 680 | 675 | 675 | 17,000 | 6,750 |
| 2005-11-29 | 675 | 675 | 670 | 670 | 22,000 | 6,700 |
| 2005-11-28 | 660 | 671 | 660 | 671 | 20,000 | 6,710 |
| 2005-11-25 | 658 | 660 | 658 | 660 | 2,000 | 6,600 |
| 2005-11-24 | 678 | 678 | 655 | 655 | 12,000 | 6,550 |
| 2005-11-22 | 670 | 680 | 670 | 680 | 14,000 | 6,800 |
| 2005-11-21 | 665 | 670 | 660 | 660 | 18,000 | 6,600 |
| 2005-11-18 | 655 | 660 | 655 | 660 | 19,000 | 6,600 |
| 2005-11-17 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 2005-11-16 | 660 | 665 | 655 | 655 | 11,000 | 6,550 |
| 2005-11-15 | 660 | 660 | 660 | 660 | 13,000 | 6,600 |
| 2005-11-14 | 652 | 660 | 652 | 660 | 22,000 | 6,600 |
| 2005-11-11 | 665 | 670 | 650 | 650 | 39,000 | 6,500 |
| 2005-11-10 | 677 | 685 | 670 | 685 | 60,000 | 6,850 |
| 2005-11-09 | 660 | 700 | 650 | 700 | 34,000 | 7,000 |
| 2005-11-08 | 650 | 655 | 650 | 655 | 14,000 | 6,550 |
| 2005-11-07 | 647 | 647 | 645 | 646 | 16,000 | 6,460 |
| 2005-11-04 | 640 | 649 | 639 | 645 | 16,000 | 6,450 |
| 2005-11-02 | 640 | 640 | 637 | 637 | 5,000 | 6,370 |
| 2005-11-01 | 647 | 649 | 645 | 649 | 5,000 | 6,490 |
| 2005-10-31 | 647 | 647 | 647 | 647 | 2,000 | 6,470 |
| 2005-10-28 | 643 | 643 | 637 | 637 | 12,000 | 6,370 |
| 2005-10-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2005-10-26 | 640 | 651 | 640 | 650 | 20,000 | 6,500 |
| 2005-10-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2005-10-24 | 655 | 655 | 650 | 650 | 2,000 | 6,500 |
| 2005-10-21 | 640 | 655 | 636 | 655 | 9,000 | 6,550 |
| 2005-10-20 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2005-10-19 | 650 | 655 | 645 | 655 | 46,000 | 6,550 |
| 2005-10-18 | 660 | 660 | 650 | 650 | 13,000 | 6,500 |
| 2005-10-17 | 645 | 655 | 645 | 655 | 12,000 | 6,550 |
| 2005-10-14 | 633 | 640 | 633 | 640 | 4,000 | 6,400 |
| 2005-10-13 | 640 | 648 | 639 | 640 | 15,000 | 6,400 |
| 2005-10-12 | 632 | 644 | 630 | 644 | 61,000 | 6,440 |
| 2005-10-11 | 665 | 665 | 630 | 650 | 22,000 | 6,500 |
| 2005-10-07 | 651 | 655 | 651 | 655 | 5,000 | 6,550 |
| 2005-10-06 | 646 | 651 | 645 | 650 | 13,000 | 6,500 |
| 2005-10-05 | 650 | 650 | 645 | 650 | 15,000 | 6,500 |
| 2005-10-04 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 2005-10-03 | 659 | 659 | 650 | 650 | 6,000 | 6,500 |
| 2005-09-30 | 633 | 650 | 620 | 650 | 21,000 | 6,500 |
| 2005-09-29 | 654 | 655 | 654 | 655 | 7,000 | 6,550 |
| 2005-09-28 | 651 | 654 | 651 | 654 | 6,000 | 6,540 |
| 2005-09-27 | 654 | 660 | 650 | 650 | 16,000 | 6,500 |
| 2005-09-26 | 650 | 655 | 650 | 652 | 4,000 | 6,520 |
| 2005-09-22 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 2005-09-21 | 660 | 665 | 647 | 647 | 8,000 | 6,470 |
| 2005-09-20 | 666 | 666 | 656 | 656 | 9,000 | 6,560 |
| 2005-09-16 | 662 | 666 | 662 | 666 | 11,000 | 6,660 |
| 2005-09-15 | 663 | 665 | 663 | 663 | 9,000 | 6,630 |
| 2005-09-14 | 670 | 670 | 663 | 663 | 6,000 | 6,630 |
| 2005-09-13 | 655 | 656 | 655 | 656 | 2,000 | 6,560 |
| 2005-09-12 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2005-09-09 | 652 | 652 | 651 | 651 | 2,000 | 6,510 |
| 2005-09-07 | 670 | 670 | 650 | 650 | 6,000 | 6,500 |
| 2005-09-06 | 655 | 655 | 650 | 650 | 8,000 | 6,500 |
| 2005-09-05 | 660 | 660 | 645 | 645 | 19,000 | 6,450 |
| 2005-09-02 | 659 | 660 | 650 | 650 | 24,000 | 6,500 |
| 2005-09-01 | 652 | 664 | 630 | 660 | 22,000 | 6,600 |
| 2005-08-31 | 645 | 645 | 620 | 645 | 55,000 | 6,450 |
| 2005-08-30 | 680 | 680 | 640 | 645 | 31,000 | 6,450 |
| 2005-08-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-08-26 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-08-25 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 2005-08-24 | 700 | 708 | 700 | 708 | 9,000 | 7,080 |
| 2005-08-23 | 720 | 720 | 695 | 710 | 45,000 | 7,100 |
| 2005-08-22 | 700 | 720 | 700 | 710 | 24,000 | 7,100 |
| 2005-08-19 | 680 | 705 | 680 | 700 | 39,000 | 7,000 |
| 2005-08-18 | 685 | 685 | 680 | 680 | 6,000 | 6,800 |
| 2005-08-17 | 690 | 695 | 690 | 690 | 13,000 | 6,900 |
| 2005-08-16 | 695 | 700 | 690 | 700 | 17,000 | 7,000 |
| 2005-08-15 | 698 | 700 | 690 | 695 | 30,000 | 6,950 |
| 2005-08-12 | 699 | 700 | 699 | 700 | 18,000 | 7,000 |
| 2005-08-11 | 662 | 700 | 662 | 700 | 43,000 | 7,000 |
| 2005-08-10 | 665 | 670 | 660 | 661 | 23,000 | 6,610 |
| 2005-08-09 | 653 | 676 | 653 | 665 | 11,000 | 6,650 |
| 2005-08-08 | 670 | 680 | 650 | 680 | 48,000 | 6,800 |
| 2005-08-05 | 640 | 670 | 640 | 670 | 77,000 | 6,700 |
| 2005-08-04 | 620 | 639 | 600 | 635 | 56,000 | 6,350 |
| 2005-08-03 | 616 | 620 | 616 | 620 | 21,000 | 6,200 |
| 2005-08-02 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2005-08-01 | 622 | 622 | 608 | 608 | 21,000 | 6,080 |
| 2005-07-29 | 619 | 619 | 611 | 612 | 19,000 | 6,120 |
| 2005-07-28 | 602 | 619 | 602 | 619 | 38,000 | 6,190 |
| 2005-07-27 | 590 | 602 | 585 | 599 | 88,000 | 5,990 |
| 2005-07-26 | 585 | 587 | 580 | 585 | 120,000 | 5,850 |
| 2005-07-25 | 583 | 585 | 575 | 581 | 20,000 | 5,810 |
| 2005-07-22 | 582 | 582 | 580 | 580 | 2,000 | 5,800 |
| 2005-07-21 | 585 | 585 | 580 | 582 | 12,000 | 5,820 |
| 2005-07-20 | 580 | 583 | 580 | 583 | 9,000 | 5,830 |
| 2005-07-19 | 579 | 580 | 579 | 580 | 23,000 | 5,800 |
| 2005-07-15 | 579 | 579 | 579 | 579 | 11,000 | 5,790 |
| 2005-07-14 | 570 | 579 | 570 | 579 | 20,000 | 5,790 |
| 2005-07-13 | 571 | 571 | 570 | 570 | 11,000 | 5,700 |
| 2005-07-12 | 570 | 572 | 568 | 570 | 15,000 | 5,700 |
| 2005-07-11 | 570 | 570 | 570 | 570 | 16,000 | 5,700 |
| 2005-07-08 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 2005-07-07 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2005-07-06 | 580 | 580 | 570 | 570 | 12,000 | 5,700 |
| 2005-07-05 | 570 | 580 | 570 | 580 | 12,000 | 5,800 |
| 2005-07-04 | 580 | 581 | 580 | 580 | 11,000 | 5,800 |
| 2005-07-01 | 580 | 585 | 580 | 585 | 7,000 | 5,850 |
| 2005-06-30 | 580 | 585 | 580 | 585 | 6,000 | 5,850 |
| 2005-06-29 | 586 | 586 | 585 | 585 | 11,000 | 5,850 |
| 2005-06-28 | 582 | 584 | 582 | 584 | 18,000 | 5,840 |
| 2005-06-27 | 580 | 584 | 580 | 584 | 5,000 | 5,840 |
| 2005-06-24 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 2005-06-23 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2005-06-22 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2005-06-20 | 598 | 598 | 597 | 597 | 5,000 | 5,970 |
| 2005-06-17 | 598 | 598 | 598 | 598 | 4,000 | 5,980 |
| 2005-06-15 | 590 | 591 | 590 | 591 | 2,000 | 5,910 |
| 2005-06-14 | 590 | 590 | 585 | 590 | 8,000 | 5,900 |
| 2005-06-13 | 595 | 595 | 590 | 590 | 2,000 | 5,900 |
| 2005-06-09 | 584 | 584 | 580 | 580 | 3,000 | 5,800 |
| 2005-06-08 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 2005-06-07 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2005-06-06 | 585 | 586 | 585 | 586 | 2,000 | 5,860 |
| 2005-06-03 | 583 | 583 | 580 | 580 | 3,000 | 5,800 |
| 2005-06-02 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2005-05-30 | 584 | 585 | 575 | 575 | 10,000 | 5,750 |
| 2005-05-27 | 580 | 580 | 576 | 576 | 2,000 | 5,760 |
| 2005-05-26 | 575 | 575 | 566 | 575 | 11,000 | 5,750 |
| 2005-05-25 | 575 | 576 | 561 | 561 | 20,000 | 5,610 |
| 2005-05-24 | 593 | 593 | 575 | 575 | 6,000 | 5,750 |
| 2005-05-23 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2005-05-19 | 576 | 576 | 570 | 576 | 12,000 | 5,760 |
| 2005-05-18 | 584 | 584 | 576 | 576 | 3,000 | 5,760 |
| 2005-05-17 | 585 | 586 | 585 | 585 | 4,000 | 5,850 |
| 2005-05-16 | 590 | 600 | 580 | 600 | 14,000 | 6,000 |
| 2005-05-12 | 597 | 597 | 590 | 590 | 7,000 | 5,900 |
| 2005-05-11 | 600 | 600 | 595 | 600 | 3,000 | 6,000 |
| 2005-05-10 | 597 | 599 | 595 | 595 | 11,000 | 5,950 |
| 2005-05-09 | 597 | 597 | 593 | 593 | 2,000 | 5,930 |
| 2005-05-06 | 590 | 600 | 590 | 590 | 4,000 | 5,900 |
| 2005-05-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2005-04-28 | 600 | 605 | 600 | 605 | 7,000 | 6,050 |
| 2005-04-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-04-26 | 609 | 610 | 600 | 600 | 11,000 | 6,000 |
| 2005-04-25 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 2005-04-22 | 590 | 596 | 590 | 596 | 2,000 | 5,960 |
| 2005-04-21 | 590 | 596 | 580 | 596 | 8,000 | 5,960 |
| 2005-04-18 | 599 | 599 | 590 | 590 | 3,000 | 5,900 |
| 2005-04-15 | 608 | 610 | 608 | 610 | 9,000 | 6,100 |
| 2005-04-14 | 600 | 610 | 590 | 610 | 15,000 | 6,100 |
| 2005-04-08 | 610 | 620 | 610 | 614 | 7,000 | 6,140 |
| 2005-04-07 | 610 | 615 | 610 | 615 | 9,000 | 6,150 |
| 2005-04-06 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2005-04-05 | 596 | 596 | 595 | 595 | 2,000 | 5,950 |
| 2005-04-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2005-03-30 | 600 | 601 | 600 | 600 | 5,000 | 6,000 |
| 2005-03-29 | 615 | 615 | 610 | 610 | 3,000 | 6,100 |
| 2005-03-28 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2005-03-25 | 625 | 625 | 610 | 615 | 7,000 | 6,150 |
| 2005-03-24 | 625 | 630 | 625 | 626 | 12,000 | 6,260 |
| 2005-03-23 | 631 | 640 | 620 | 625 | 10,000 | 6,250 |
| 2005-03-22 | 630 | 630 | 625 | 630 | 6,000 | 6,300 |
| 2005-03-18 | 610 | 615 | 610 | 615 | 10,000 | 6,150 |
| 2005-03-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2005-03-16 | 600 | 600 | 590 | 590 | 29,000 | 5,900 |
| 2005-03-15 | 600 | 600 | 593 | 593 | 17,000 | 5,930 |
| 2005-03-14 | 600 | 600 | 591 | 591 | 16,000 | 5,910 |
| 2005-03-11 | 591 | 600 | 590 | 600 | 21,000 | 6,000 |
| 2005-03-10 | 610 | 611 | 600 | 600 | 9,000 | 6,000 |
| 2005-03-09 | 597 | 602 | 594 | 602 | 5,000 | 6,020 |
| 2005-03-08 | 616 | 616 | 610 | 610 | 6,000 | 6,100 |
| 2005-03-07 | 620 | 620 | 600 | 600 | 13,000 | 6,000 |
| 2005-03-04 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 2005-03-03 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 2005-03-02 | 600 | 610 | 600 | 610 | 6,000 | 6,100 |
| 2005-03-01 | 581 | 597 | 581 | 590 | 19,000 | 5,900 |
| 2005-02-28 | 580 | 580 | 573 | 576 | 21,000 | 5,760 |
| 2005-02-25 | 571 | 580 | 571 | 580 | 7,000 | 5,800 |
| 2005-02-24 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2005-02-23 | 572 | 575 | 572 | 575 | 7,000 | 5,750 |
| 2005-02-22 | 571 | 575 | 571 | 575 | 6,000 | 5,750 |
| 2005-02-21 | 560 | 582 | 560 | 580 | 18,000 | 5,800 |
| 2005-02-18 | 600 | 605 | 590 | 600 | 15,000 | 6,000 |
| 2005-02-17 | 630 | 630 | 615 | 615 | 7,000 | 6,150 |
| 2005-02-16 | 634 | 635 | 634 | 635 | 6,000 | 6,350 |
| 2005-02-15 | 634 | 634 | 634 | 634 | 7,000 | 6,340 |
| 2005-02-14 | 629 | 634 | 620 | 634 | 8,000 | 6,340 |
| 2005-02-10 | 650 | 650 | 620 | 620 | 3,000 | 6,200 |
| 2005-02-09 | 625 | 630 | 625 | 630 | 4,000 | 6,300 |
| 2005-02-08 | 620 | 624 | 614 | 614 | 3,000 | 6,140 |
| 2005-02-07 | 604 | 604 | 600 | 604 | 7,000 | 6,040 |
| 2005-02-04 | 599 | 600 | 599 | 600 | 12,000 | 6,000 |
| 2005-02-03 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2005-02-02 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2005-02-01 | 599 | 599 | 595 | 595 | 7,000 | 5,950 |
| 2005-01-31 | 582 | 600 | 582 | 600 | 6,000 | 6,000 |
| 2005-01-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2005-01-27 | 580 | 580 | 579 | 579 | 2,000 | 5,790 |
| 2005-01-26 | 578 | 578 | 571 | 571 | 5,000 | 5,710 |
| 2005-01-25 | 571 | 572 | 570 | 571 | 8,000 | 5,710 |
| 2005-01-24 | 565 | 568 | 565 | 568 | 2,000 | 5,680 |
| 2005-01-21 | 577 | 577 | 561 | 561 | 4,000 | 5,610 |
| 2005-01-19 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2005-01-18 | 580 | 582 | 578 | 578 | 10,000 | 5,780 |
| 2005-01-17 | 567 | 579 | 567 | 579 | 21,000 | 5,790 |
| 2005-01-13 | 569 | 569 | 567 | 567 | 2,000 | 5,670 |
| 2005-01-12 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 2005-01-11 | 579 | 579 | 569 | 578 | 8,000 | 5,780 |
| 2005-01-07 | 550 | 560 | 550 | 559 | 5,000 | 5,590 |
| 2005-01-05 | 545 | 550 | 545 | 550 | 9,000 | 5,500 |
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