6408 小倉クラッチ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 612 | 618 | 608 | 618 | 16,000 | 6,180 |
| 2006-12-28 | 618 | 618 | 612 | 613 | 24,000 | 6,130 |
| 2006-12-27 | 625 | 627 | 622 | 622 | 14,000 | 6,220 |
| 2006-12-26 | 636 | 636 | 630 | 630 | 3,000 | 6,300 |
| 2006-12-25 | 635 | 635 | 635 | 635 | 6,000 | 6,350 |
| 2006-12-22 | 622 | 635 | 622 | 635 | 9,000 | 6,350 |
| 2006-12-21 | 635 | 635 | 622 | 635 | 24,000 | 6,350 |
| 2006-12-20 | 629 | 631 | 622 | 631 | 12,000 | 6,310 |
| 2006-12-19 | 619 | 633 | 618 | 630 | 21,000 | 6,300 |
| 2006-12-18 | 620 | 630 | 612 | 630 | 85,000 | 6,300 |
| 2006-12-15 | 642 | 645 | 630 | 630 | 29,000 | 6,300 |
| 2006-12-14 | 630 | 645 | 630 | 642 | 24,000 | 6,420 |
| 2006-12-13 | 623 | 636 | 623 | 636 | 8,000 | 6,360 |
| 2006-12-12 | 630 | 640 | 623 | 623 | 40,000 | 6,230 |
| 2006-12-11 | 637 | 639 | 620 | 620 | 22,000 | 6,200 |
| 2006-12-08 | 631 | 634 | 627 | 632 | 12,000 | 6,320 |
| 2006-12-07 | 645 | 646 | 620 | 641 | 29,000 | 6,410 |
| 2006-12-06 | 605 | 640 | 605 | 639 | 57,000 | 6,390 |
| 2006-12-05 | 605 | 612 | 602 | 605 | 73,000 | 6,050 |
| 2006-12-04 | 597 | 610 | 597 | 600 | 22,000 | 6,000 |
| 2006-12-01 | 595 | 599 | 595 | 596 | 8,000 | 5,960 |
| 2006-11-30 | 599 | 605 | 581 | 600 | 14,000 | 6,000 |
| 2006-11-29 | 580 | 605 | 580 | 600 | 57,000 | 6,000 |
| 2006-11-28 | 560 | 575 | 556 | 575 | 45,000 | 5,750 |
| 2006-11-27 | 556 | 560 | 556 | 560 | 3,000 | 5,600 |
| 2006-11-24 | 565 | 570 | 556 | 556 | 15,000 | 5,560 |
| 2006-11-22 | 555 | 555 | 547 | 555 | 52,000 | 5,550 |
| 2006-11-21 | 554 | 560 | 550 | 555 | 37,000 | 5,550 |
| 2006-11-20 | 573 | 573 | 555 | 555 | 35,000 | 5,550 |
| 2006-11-17 | 572 | 576 | 563 | 573 | 31,000 | 5,730 |
| 2006-11-16 | 544 | 589 | 544 | 563 | 56,000 | 5,630 |
| 2006-11-15 | 541 | 545 | 540 | 540 | 50,000 | 5,400 |
| 2006-11-14 | 535 | 545 | 532 | 537 | 130,000 | 5,370 |
| 2006-11-13 | 519 | 519 | 518 | 518 | 3,000 | 5,180 |
| 2006-11-10 | 514 | 520 | 514 | 520 | 11,000 | 5,200 |
| 2006-11-09 | 513 | 524 | 513 | 520 | 26,000 | 5,200 |
| 2006-11-08 | 521 | 521 | 515 | 515 | 20,000 | 5,150 |
| 2006-11-07 | 516 | 520 | 515 | 520 | 15,000 | 5,200 |
| 2006-11-06 | 512 | 515 | 512 | 515 | 9,000 | 5,150 |
| 2006-11-02 | 511 | 513 | 511 | 513 | 4,000 | 5,130 |
| 2006-11-01 | 515 | 515 | 513 | 513 | 6,000 | 5,130 |
| 2006-10-31 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2006-10-30 | 520 | 520 | 518 | 518 | 5,000 | 5,180 |
| 2006-10-27 | 515 | 520 | 515 | 519 | 18,000 | 5,190 |
| 2006-10-26 | 514 | 520 | 512 | 515 | 18,000 | 5,150 |
| 2006-10-25 | 518 | 518 | 512 | 512 | 30,000 | 5,120 |
| 2006-10-24 | 521 | 521 | 515 | 516 | 32,000 | 5,160 |
| 2006-10-23 | 515 | 522 | 515 | 520 | 43,000 | 5,200 |
| 2006-10-20 | 512 | 520 | 512 | 515 | 46,000 | 5,150 |
| 2006-10-19 | 514 | 515 | 512 | 515 | 17,000 | 5,150 |
| 2006-10-18 | 515 | 515 | 511 | 511 | 10,000 | 5,110 |
| 2006-10-17 | 516 | 523 | 515 | 515 | 12,000 | 5,150 |
| 2006-10-16 | 505 | 517 | 505 | 515 | 22,000 | 5,150 |
| 2006-10-13 | 503 | 505 | 502 | 502 | 19,000 | 5,020 |
| 2006-10-12 | 507 | 507 | 502 | 502 | 14,000 | 5,020 |
| 2006-10-11 | 515 | 515 | 505 | 505 | 18,000 | 5,050 |
| 2006-10-10 | 519 | 519 | 513 | 513 | 26,000 | 5,130 |
| 2006-10-06 | 520 | 520 | 519 | 520 | 28,000 | 5,200 |
| 2006-10-05 | 525 | 527 | 520 | 520 | 24,000 | 5,200 |
| 2006-10-04 | 531 | 532 | 528 | 528 | 16,000 | 5,280 |
| 2006-10-03 | 538 | 538 | 530 | 533 | 37,000 | 5,330 |
| 2006-10-02 | 547 | 547 | 540 | 540 | 229,000 | 5,400 |
| 2006-09-29 | 551 | 551 | 547 | 547 | 32,000 | 5,470 |
| 2006-09-28 | 554 | 554 | 553 | 553 | 5,000 | 5,530 |
| 2006-09-27 | 545 | 555 | 545 | 555 | 10,000 | 5,550 |
| 2006-09-26 | 560 | 560 | 555 | 555 | 3,000 | 5,550 |
| 2006-09-25 | 562 | 562 | 560 | 561 | 11,000 | 5,610 |
| 2006-09-22 | 562 | 562 | 560 | 562 | 23,000 | 5,620 |
| 2006-09-21 | 571 | 571 | 561 | 562 | 11,000 | 5,620 |
| 2006-09-20 | 562 | 575 | 562 | 575 | 6,000 | 5,750 |
| 2006-09-15 | 562 | 571 | 562 | 571 | 18,000 | 5,710 |
| 2006-09-14 | 583 | 583 | 572 | 572 | 8,000 | 5,720 |
| 2006-09-13 | 583 | 583 | 583 | 583 | 2,000 | 5,830 |
| 2006-09-12 | 584 | 585 | 584 | 585 | 7,000 | 5,850 |
| 2006-09-07 | 585 | 588 | 585 | 588 | 8,000 | 5,880 |
| 2006-09-06 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2006-09-05 | 580 | 585 | 580 | 585 | 8,000 | 5,850 |
| 2006-09-04 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 2006-09-01 | 584 | 588 | 583 | 588 | 10,000 | 5,880 |
| 2006-08-31 | 582 | 589 | 582 | 583 | 16,000 | 5,830 |
| 2006-08-30 | 585 | 585 | 582 | 582 | 4,000 | 5,820 |
| 2006-08-28 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 2006-08-25 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2006-08-24 | 591 | 591 | 589 | 589 | 5,000 | 5,890 |
| 2006-08-23 | 591 | 591 | 590 | 591 | 12,000 | 5,910 |
| 2006-08-22 | 591 | 591 | 591 | 591 | 3,000 | 5,910 |
| 2006-08-21 | 599 | 600 | 590 | 591 | 10,000 | 5,910 |
| 2006-08-18 | 600 | 600 | 599 | 599 | 4,000 | 5,990 |
| 2006-08-17 | 580 | 600 | 580 | 600 | 13,000 | 6,000 |
| 2006-08-16 | 584 | 589 | 584 | 589 | 8,000 | 5,890 |
| 2006-08-15 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2006-08-14 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-08-10 | 585 | 585 | 580 | 580 | 18,000 | 5,800 |
| 2006-08-08 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2006-08-07 | 581 | 581 | 580 | 580 | 6,000 | 5,800 |
| 2006-08-04 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2006-08-03 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2006-08-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-07-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-07-28 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 2006-07-27 | 575 | 580 | 575 | 580 | 4,000 | 5,800 |
| 2006-07-25 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 2006-07-21 | 580 | 580 | 575 | 575 | 12,000 | 5,750 |
| 2006-07-20 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2006-07-19 | 580 | 580 | 573 | 573 | 5,000 | 5,730 |
| 2006-07-18 | 590 | 590 | 575 | 575 | 22,000 | 5,750 |
| 2006-07-13 | 586 | 593 | 585 | 593 | 4,000 | 5,930 |
| 2006-07-12 | 607 | 607 | 590 | 590 | 6,000 | 5,900 |
| 2006-07-10 | 603 | 603 | 598 | 600 | 7,000 | 6,000 |
| 2006-07-05 | 600 | 600 | 593 | 593 | 11,000 | 5,930 |
| 2006-07-04 | 600 | 600 | 596 | 600 | 5,000 | 6,000 |
| 2006-07-03 | 592 | 592 | 592 | 592 | 4,000 | 5,920 |
| 2006-06-30 | 603 | 605 | 603 | 605 | 2,000 | 6,050 |
| 2006-06-29 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2006-06-28 | 611 | 611 | 609 | 609 | 4,000 | 6,090 |
| 2006-06-27 | 586 | 613 | 586 | 613 | 8,000 | 6,130 |
| 2006-06-26 | 583 | 583 | 583 | 583 | 7,000 | 5,830 |
| 2006-06-23 | 595 | 596 | 594 | 594 | 11,000 | 5,940 |
| 2006-06-22 | 585 | 599 | 585 | 593 | 7,000 | 5,930 |
| 2006-06-20 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2006-06-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2006-06-16 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 2006-06-15 | 590 | 600 | 560 | 576 | 235,000 | 5,760 |
| 2006-06-14 | 572 | 590 | 562 | 590 | 5,000 | 5,900 |
| 2006-06-13 | 580 | 594 | 574 | 574 | 14,000 | 5,740 |
| 2006-06-09 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2006-06-08 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2006-06-07 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 2006-06-06 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-06-05 | 620 | 623 | 620 | 623 | 4,000 | 6,230 |
| 2006-06-02 | 630 | 630 | 625 | 625 | 6,000 | 6,250 |
| 2006-06-01 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-05-31 | 635 | 635 | 630 | 630 | 2,000 | 6,300 |
| 2006-05-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-05-26 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 2006-05-25 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 2006-05-22 | 650 | 660 | 650 | 660 | 15,000 | 6,600 |
| 2006-05-19 | 650 | 652 | 643 | 649 | 14,000 | 6,490 |
| 2006-05-18 | 651 | 660 | 650 | 655 | 19,000 | 6,550 |
| 2006-05-17 | 646 | 646 | 645 | 645 | 2,000 | 6,450 |
| 2006-05-16 | 657 | 666 | 657 | 666 | 8,000 | 6,660 |
| 2006-05-15 | 655 | 665 | 655 | 655 | 11,000 | 6,550 |
| 2006-05-11 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2006-05-09 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 2006-05-08 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 2006-04-28 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 2006-04-24 | 665 | 665 | 655 | 655 | 4,000 | 6,550 |
| 2006-04-21 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 2006-04-20 | 662 | 685 | 662 | 685 | 14,000 | 6,850 |
| 2006-04-19 | 668 | 668 | 667 | 667 | 6,000 | 6,670 |
| 2006-04-18 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 2006-04-17 | 684 | 684 | 680 | 680 | 8,000 | 6,800 |
| 2006-04-14 | 684 | 684 | 684 | 684 | 2,000 | 6,840 |
| 2006-04-13 | 680 | 680 | 679 | 680 | 8,000 | 6,800 |
| 2006-04-12 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 2006-04-11 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 2006-04-10 | 689 | 689 | 680 | 680 | 6,000 | 6,800 |
| 2006-04-07 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 2006-04-06 | 680 | 680 | 677 | 677 | 3,000 | 6,770 |
| 2006-04-05 | 690 | 690 | 681 | 681 | 25,000 | 6,810 |
| 2006-04-04 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2006-04-03 | 690 | 690 | 685 | 690 | 21,000 | 6,900 |
| 2006-03-31 | 692 | 695 | 690 | 695 | 14,000 | 6,950 |
| 2006-03-30 | 690 | 690 | 680 | 690 | 22,000 | 6,900 |
| 2006-03-29 | 685 | 690 | 685 | 690 | 26,000 | 6,900 |
| 2006-03-28 | 676 | 676 | 676 | 676 | 2,000 | 6,760 |
| 2006-03-27 | 680 | 688 | 680 | 688 | 7,000 | 6,880 |
| 2006-03-24 | 680 | 690 | 677 | 690 | 12,000 | 6,900 |
| 2006-03-23 | 680 | 690 | 680 | 690 | 40,000 | 6,900 |
| 2006-03-22 | 680 | 680 | 675 | 680 | 20,000 | 6,800 |
| 2006-03-20 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 2006-03-17 | 670 | 680 | 670 | 680 | 24,000 | 6,800 |
| 2006-03-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-03-15 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 2006-03-14 | 680 | 680 | 680 | 680 | 11,000 | 6,800 |
| 2006-03-13 | 675 | 680 | 675 | 680 | 9,000 | 6,800 |
| 2006-03-10 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 2006-03-09 | 670 | 670 | 660 | 670 | 14,000 | 6,700 |
| 2006-03-08 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-03-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2006-03-06 | 665 | 670 | 665 | 670 | 10,000 | 6,700 |
| 2006-03-03 | 665 | 665 | 655 | 655 | 8,000 | 6,550 |
| 2006-03-02 | 660 | 665 | 655 | 655 | 10,000 | 6,550 |
| 2006-03-01 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 2006-02-28 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 2006-02-27 | 661 | 665 | 661 | 665 | 5,000 | 6,650 |
| 2006-02-24 | 660 | 680 | 660 | 680 | 4,000 | 6,800 |
| 2006-02-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-02-22 | 660 | 660 | 630 | 660 | 10,000 | 6,600 |
| 2006-02-21 | 655 | 665 | 650 | 665 | 4,000 | 6,650 |
| 2006-02-20 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 2006-02-16 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2006-02-15 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 2006-02-14 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2006-02-13 | 695 | 696 | 695 | 695 | 4,000 | 6,950 |
| 2006-02-10 | 700 | 710 | 700 | 710 | 11,000 | 7,100 |
| 2006-02-09 | 700 | 717 | 700 | 717 | 13,000 | 7,170 |
| 2006-02-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2006-02-07 | 705 | 708 | 700 | 700 | 7,000 | 7,000 |
| 2006-02-06 | 718 | 718 | 700 | 700 | 5,000 | 7,000 |
| 2006-02-03 | 684 | 699 | 684 | 699 | 4,000 | 6,990 |
| 2006-02-02 | 691 | 705 | 691 | 700 | 13,000 | 7,000 |
| 2006-01-31 | 715 | 718 | 715 | 718 | 6,000 | 7,180 |
| 2006-01-30 | 710 | 720 | 698 | 718 | 39,000 | 7,180 |
| 2006-01-27 | 710 | 710 | 701 | 701 | 5,000 | 7,010 |
| 2006-01-26 | 699 | 710 | 695 | 710 | 35,000 | 7,100 |
| 2006-01-25 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 2006-01-24 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 2006-01-23 | 675 | 690 | 675 | 690 | 9,000 | 6,900 |
| 2006-01-20 | 688 | 690 | 670 | 690 | 19,000 | 6,900 |
| 2006-01-19 | 666 | 679 | 666 | 678 | 6,000 | 6,780 |
| 2006-01-18 | 681 | 681 | 665 | 666 | 36,000 | 6,660 |
| 2006-01-17 | 693 | 719 | 691 | 691 | 47,000 | 6,910 |
| 2006-01-16 | 673 | 690 | 673 | 690 | 30,000 | 6,900 |
| 2006-01-13 | 675 | 678 | 668 | 668 | 17,000 | 6,680 |
| 2006-01-12 | 667 | 670 | 666 | 670 | 11,000 | 6,700 |
| 2006-01-11 | 660 | 669 | 660 | 669 | 10,000 | 6,690 |
| 2006-01-10 | 666 | 666 | 664 | 664 | 14,000 | 6,640 |
| 2006-01-06 | 665 | 674 | 665 | 672 | 26,000 | 6,720 |
| 2006-01-05 | 672 | 672 | 657 | 664 | 19,000 | 6,640 |
| 2006-01-04 | 656 | 660 | 656 | 660 | 2,000 | 6,600 |
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
