6408 小倉クラッチ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2007-12-25 | 400 | 400 | 380 | 380 | 8,000 | 3,800 |
| 2007-12-21 | 381 | 391 | 381 | 390 | 8,000 | 3,900 |
| 2007-12-20 | 400 | 400 | 396 | 396 | 3,000 | 3,960 |
| 2007-12-19 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2007-12-18 | 396 | 399 | 396 | 399 | 7,000 | 3,990 |
| 2007-12-17 | 401 | 401 | 396 | 396 | 21,000 | 3,960 |
| 2007-12-14 | 395 | 396 | 395 | 396 | 7,000 | 3,960 |
| 2007-12-13 | 394 | 396 | 394 | 395 | 7,000 | 3,950 |
| 2007-12-12 | 381 | 392 | 381 | 392 | 6,000 | 3,920 |
| 2007-12-11 | 385 | 386 | 380 | 380 | 11,000 | 3,800 |
| 2007-12-10 | 385 | 385 | 383 | 385 | 9,000 | 3,850 |
| 2007-12-07 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 2007-12-06 | 385 | 390 | 385 | 390 | 5,000 | 3,900 |
| 2007-12-05 | 385 | 395 | 385 | 390 | 9,000 | 3,900 |
| 2007-12-04 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2007-12-03 | 390 | 390 | 384 | 388 | 6,000 | 3,880 |
| 2007-11-30 | 390 | 392 | 390 | 390 | 7,000 | 3,900 |
| 2007-11-29 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2007-11-28 | 393 | 395 | 388 | 388 | 5,000 | 3,880 |
| 2007-11-27 | 381 | 388 | 381 | 388 | 6,000 | 3,880 |
| 2007-11-22 | 378 | 380 | 373 | 380 | 15,000 | 3,800 |
| 2007-11-21 | 388 | 388 | 380 | 388 | 6,000 | 3,880 |
| 2007-11-20 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2007-11-19 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2007-11-16 | 400 | 400 | 398 | 399 | 9,000 | 3,990 |
| 2007-11-15 | 398 | 402 | 398 | 400 | 7,000 | 4,000 |
| 2007-11-14 | 398 | 400 | 388 | 398 | 21,000 | 3,980 |
| 2007-11-13 | 399 | 399 | 398 | 398 | 6,000 | 3,980 |
| 2007-11-12 | 415 | 415 | 400 | 405 | 14,000 | 4,050 |
| 2007-11-09 | 425 | 425 | 416 | 416 | 4,000 | 4,160 |
| 2007-11-08 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 2007-11-07 | 432 | 432 | 426 | 426 | 10,000 | 4,260 |
| 2007-11-06 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
| 2007-11-05 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 2007-11-02 | 435 | 435 | 433 | 435 | 4,000 | 4,350 |
| 2007-10-31 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2007-10-30 | 435 | 435 | 435 | 435 | 15,000 | 4,350 |
| 2007-10-29 | 435 | 445 | 435 | 435 | 10,000 | 4,350 |
| 2007-10-26 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-10-25 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2007-10-24 | 430 | 435 | 430 | 435 | 3,000 | 4,350 |
| 2007-10-23 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2007-10-22 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-10-18 | 440 | 440 | 432 | 432 | 11,000 | 4,320 |
| 2007-10-17 | 441 | 441 | 438 | 438 | 5,000 | 4,380 |
| 2007-10-16 | 441 | 441 | 440 | 440 | 12,000 | 4,400 |
| 2007-10-15 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2007-10-12 | 441 | 441 | 440 | 440 | 15,000 | 4,400 |
| 2007-10-11 | 439 | 443 | 439 | 443 | 8,000 | 4,430 |
| 2007-10-10 | 439 | 440 | 439 | 440 | 11,000 | 4,400 |
| 2007-10-09 | 434 | 435 | 425 | 430 | 18,000 | 4,300 |
| 2007-10-05 | 429 | 429 | 421 | 429 | 16,000 | 4,290 |
| 2007-10-04 | 432 | 432 | 424 | 424 | 11,000 | 4,240 |
| 2007-10-03 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 2007-10-02 | 435 | 435 | 430 | 430 | 8,000 | 4,300 |
| 2007-09-28 | 434 | 434 | 424 | 424 | 12,000 | 4,240 |
| 2007-09-27 | 427 | 427 | 424 | 424 | 14,000 | 4,240 |
| 2007-09-26 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2007-09-25 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2007-09-21 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2007-09-20 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-09-18 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 2007-09-14 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-09-13 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2007-09-12 | 426 | 445 | 426 | 445 | 6,000 | 4,450 |
| 2007-09-11 | 450 | 450 | 426 | 426 | 5,000 | 4,260 |
| 2007-09-10 | 440 | 440 | 437 | 437 | 2,000 | 4,370 |
| 2007-09-07 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 2007-09-06 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2007-09-05 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-09-04 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2007-09-03 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2007-08-31 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-08-30 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-08-29 | 443 | 443 | 440 | 440 | 6,000 | 4,400 |
| 2007-08-28 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2007-08-27 | 449 | 449 | 440 | 440 | 2,000 | 4,400 |
| 2007-08-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-08-23 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2007-08-22 | 437 | 437 | 437 | 437 | 30,000 | 4,370 |
| 2007-08-21 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2007-08-20 | 439 | 440 | 425 | 426 | 9,000 | 4,260 |
| 2007-08-17 | 451 | 452 | 430 | 430 | 20,000 | 4,300 |
| 2007-08-16 | 450 | 450 | 440 | 441 | 11,000 | 4,410 |
| 2007-08-15 | 458 | 458 | 455 | 455 | 14,000 | 4,550 |
| 2007-08-14 | 452 | 459 | 452 | 458 | 6,000 | 4,580 |
| 2007-08-13 | 450 | 456 | 445 | 456 | 13,000 | 4,560 |
| 2007-08-10 | 438 | 443 | 437 | 437 | 22,000 | 4,370 |
| 2007-08-09 | 462 | 462 | 460 | 460 | 20,000 | 4,600 |
| 2007-08-08 | 479 | 479 | 460 | 460 | 21,000 | 4,600 |
| 2007-08-07 | 480 | 480 | 479 | 479 | 3,000 | 4,790 |
| 2007-08-06 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 2007-08-03 | 485 | 485 | 481 | 481 | 9,000 | 4,810 |
| 2007-08-02 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 2007-08-01 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 2007-07-31 | 481 | 498 | 481 | 498 | 3,000 | 4,980 |
| 2007-07-30 | 480 | 481 | 480 | 481 | 4,000 | 4,810 |
| 2007-07-27 | 490 | 490 | 482 | 485 | 16,000 | 4,850 |
| 2007-07-26 | 493 | 493 | 491 | 491 | 8,000 | 4,910 |
| 2007-07-25 | 495 | 495 | 493 | 493 | 8,000 | 4,930 |
| 2007-07-24 | 499 | 499 | 492 | 497 | 10,000 | 4,970 |
| 2007-07-23 | 500 | 500 | 497 | 499 | 13,000 | 4,990 |
| 2007-07-20 | 504 | 504 | 497 | 497 | 36,000 | 4,970 |
| 2007-07-19 | 508 | 509 | 504 | 504 | 20,000 | 5,040 |
| 2007-07-18 | 508 | 511 | 508 | 508 | 7,000 | 5,080 |
| 2007-07-17 | 507 | 508 | 507 | 508 | 23,000 | 5,080 |
| 2007-07-13 | 506 | 507 | 506 | 507 | 12,000 | 5,070 |
| 2007-07-12 | 509 | 509 | 505 | 505 | 8,000 | 5,050 |
| 2007-07-11 | 510 | 511 | 510 | 510 | 20,000 | 5,100 |
| 2007-07-09 | 511 | 512 | 510 | 510 | 8,000 | 5,100 |
| 2007-07-06 | 513 | 515 | 511 | 511 | 15,000 | 5,110 |
| 2007-07-05 | 512 | 514 | 511 | 511 | 6,000 | 5,110 |
| 2007-07-04 | 519 | 519 | 511 | 514 | 18,000 | 5,140 |
| 2007-07-03 | 511 | 520 | 511 | 520 | 4,000 | 5,200 |
| 2007-07-02 | 514 | 515 | 514 | 515 | 4,000 | 5,150 |
| 2007-06-29 | 511 | 515 | 511 | 515 | 3,000 | 5,150 |
| 2007-06-28 | 512 | 515 | 506 | 515 | 47,000 | 5,150 |
| 2007-06-27 | 513 | 514 | 512 | 512 | 23,000 | 5,120 |
| 2007-06-26 | 517 | 517 | 512 | 512 | 6,000 | 5,120 |
| 2007-06-25 | 519 | 520 | 518 | 520 | 24,000 | 5,200 |
| 2007-06-22 | 517 | 520 | 517 | 519 | 7,000 | 5,190 |
| 2007-06-21 | 528 | 528 | 519 | 519 | 14,000 | 5,190 |
| 2007-06-20 | 520 | 530 | 520 | 530 | 7,000 | 5,300 |
| 2007-06-19 | 520 | 520 | 517 | 520 | 9,000 | 5,200 |
| 2007-06-18 | 521 | 523 | 520 | 520 | 30,000 | 5,200 |
| 2007-06-15 | 517 | 522 | 517 | 521 | 24,000 | 5,210 |
| 2007-06-14 | 524 | 524 | 516 | 516 | 25,000 | 5,160 |
| 2007-06-12 | 534 | 535 | 534 | 534 | 4,000 | 5,340 |
| 2007-06-11 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 2007-06-08 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-06-07 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2007-06-06 | 518 | 525 | 518 | 525 | 3,000 | 5,250 |
| 2007-06-05 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 2007-06-04 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2007-06-01 | 517 | 523 | 515 | 523 | 13,000 | 5,230 |
| 2007-05-31 | 517 | 519 | 517 | 519 | 2,000 | 5,190 |
| 2007-05-30 | 515 | 520 | 515 | 520 | 10,000 | 5,200 |
| 2007-05-29 | 510 | 515 | 510 | 515 | 3,000 | 5,150 |
| 2007-05-28 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2007-05-25 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2007-05-24 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2007-05-23 | 505 | 520 | 505 | 512 | 10,000 | 5,120 |
| 2007-05-22 | 501 | 505 | 500 | 505 | 11,000 | 5,050 |
| 2007-05-21 | 503 | 504 | 501 | 501 | 11,000 | 5,010 |
| 2007-05-18 | 497 | 505 | 497 | 503 | 13,000 | 5,030 |
| 2007-05-17 | 495 | 508 | 490 | 500 | 40,000 | 5,000 |
| 2007-05-16 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 2007-05-15 | 550 | 550 | 539 | 540 | 48,000 | 5,400 |
| 2007-05-14 | 547 | 548 | 536 | 548 | 7,000 | 5,480 |
| 2007-05-11 | 537 | 547 | 537 | 547 | 9,000 | 5,470 |
| 2007-05-10 | 553 | 553 | 547 | 547 | 7,000 | 5,470 |
| 2007-05-09 | 552 | 552 | 549 | 552 | 8,000 | 5,520 |
| 2007-05-08 | 545 | 553 | 545 | 550 | 11,000 | 5,500 |
| 2007-05-07 | 547 | 557 | 547 | 556 | 8,000 | 5,560 |
| 2007-05-02 | 537 | 542 | 531 | 542 | 11,000 | 5,420 |
| 2007-05-01 | 543 | 543 | 533 | 533 | 6,000 | 5,330 |
| 2007-04-27 | 549 | 549 | 536 | 545 | 8,000 | 5,450 |
| 2007-04-26 | 549 | 550 | 549 | 550 | 7,000 | 5,500 |
| 2007-04-25 | 543 | 543 | 542 | 543 | 6,000 | 5,430 |
| 2007-04-24 | 542 | 542 | 539 | 540 | 25,000 | 5,400 |
| 2007-04-23 | 525 | 540 | 525 | 536 | 27,000 | 5,360 |
| 2007-04-20 | 521 | 524 | 519 | 524 | 21,000 | 5,240 |
| 2007-04-19 | 517 | 518 | 515 | 518 | 13,000 | 5,180 |
| 2007-04-18 | 517 | 517 | 516 | 516 | 8,000 | 5,160 |
| 2007-04-17 | 523 | 530 | 520 | 520 | 27,000 | 5,200 |
| 2007-04-16 | 526 | 530 | 517 | 520 | 31,000 | 5,200 |
| 2007-04-13 | 535 | 535 | 524 | 525 | 42,000 | 5,250 |
| 2007-04-12 | 548 | 548 | 538 | 538 | 22,000 | 5,380 |
| 2007-04-11 | 552 | 556 | 551 | 552 | 16,000 | 5,520 |
| 2007-04-10 | 556 | 557 | 555 | 556 | 6,000 | 5,560 |
| 2007-04-09 | 551 | 556 | 551 | 553 | 12,000 | 5,530 |
| 2007-04-06 | 556 | 556 | 555 | 556 | 8,000 | 5,560 |
| 2007-04-05 | 560 | 560 | 555 | 557 | 19,000 | 5,570 |
| 2007-04-04 | 561 | 564 | 550 | 560 | 14,000 | 5,600 |
| 2007-04-03 | 556 | 560 | 556 | 556 | 14,000 | 5,560 |
| 2007-04-02 | 568 | 569 | 566 | 566 | 4,000 | 5,660 |
| 2007-03-30 | 570 | 572 | 562 | 572 | 11,000 | 5,720 |
| 2007-03-29 | 575 | 580 | 571 | 580 | 4,000 | 5,800 |
| 2007-03-28 | 580 | 585 | 580 | 584 | 8,000 | 5,840 |
| 2007-03-27 | 579 | 582 | 579 | 582 | 5,000 | 5,820 |
| 2007-03-26 | 589 | 596 | 589 | 596 | 11,000 | 5,960 |
| 2007-03-23 | 592 | 599 | 592 | 599 | 13,000 | 5,990 |
| 2007-03-22 | 590 | 595 | 590 | 595 | 16,000 | 5,950 |
| 2007-03-20 | 593 | 593 | 588 | 592 | 17,000 | 5,920 |
| 2007-03-19 | 592 | 593 | 590 | 593 | 6,000 | 5,930 |
| 2007-03-16 | 595 | 595 | 586 | 592 | 24,000 | 5,920 |
| 2007-03-15 | 586 | 594 | 585 | 594 | 15,000 | 5,940 |
| 2007-03-14 | 595 | 595 | 585 | 585 | 10,000 | 5,850 |
| 2007-03-13 | 599 | 610 | 599 | 599 | 18,000 | 5,990 |
| 2007-03-12 | 598 | 600 | 596 | 599 | 14,000 | 5,990 |
| 2007-03-09 | 594 | 599 | 594 | 595 | 16,000 | 5,950 |
| 2007-03-08 | 579 | 586 | 579 | 586 | 14,000 | 5,860 |
| 2007-03-07 | 580 | 580 | 575 | 580 | 15,000 | 5,800 |
| 2007-03-06 | 565 | 580 | 560 | 575 | 54,000 | 5,750 |
| 2007-03-05 | 589 | 589 | 571 | 571 | 25,000 | 5,710 |
| 2007-03-02 | 600 | 602 | 597 | 597 | 18,000 | 5,970 |
| 2007-03-01 | 603 | 607 | 600 | 601 | 32,000 | 6,010 |
| 2007-02-28 | 605 | 605 | 600 | 605 | 34,000 | 6,050 |
| 2007-02-27 | 622 | 624 | 619 | 619 | 18,000 | 6,190 |
| 2007-02-26 | 620 | 623 | 619 | 620 | 13,000 | 6,200 |
| 2007-02-23 | 617 | 618 | 615 | 615 | 25,000 | 6,150 |
| 2007-02-22 | 617 | 620 | 615 | 616 | 17,000 | 6,160 |
| 2007-02-21 | 621 | 621 | 620 | 620 | 7,000 | 6,200 |
| 2007-02-20 | 617 | 617 | 608 | 611 | 26,000 | 6,110 |
| 2007-02-19 | 607 | 622 | 607 | 620 | 26,000 | 6,200 |
| 2007-02-16 | 609 | 616 | 607 | 607 | 16,000 | 6,070 |
| 2007-02-15 | 615 | 620 | 610 | 616 | 36,000 | 6,160 |
| 2007-02-14 | 627 | 629 | 600 | 615 | 74,000 | 6,150 |
| 2007-02-13 | 640 | 648 | 615 | 625 | 94,000 | 6,250 |
| 2007-02-09 | 689 | 700 | 689 | 700 | 40,000 | 7,000 |
| 2007-02-08 | 694 | 698 | 690 | 690 | 26,000 | 6,900 |
| 2007-02-07 | 690 | 695 | 690 | 694 | 6,000 | 6,940 |
| 2007-02-06 | 689 | 695 | 685 | 685 | 17,000 | 6,850 |
| 2007-02-05 | 700 | 701 | 685 | 699 | 39,000 | 6,990 |
| 2007-02-02 | 675 | 709 | 675 | 700 | 61,000 | 7,000 |
| 2007-02-01 | 664 | 675 | 664 | 675 | 73,000 | 6,750 |
| 2007-01-31 | 677 | 677 | 670 | 670 | 18,000 | 6,700 |
| 2007-01-30 | 675 | 675 | 663 | 663 | 54,000 | 6,630 |
| 2007-01-29 | 653 | 653 | 652 | 652 | 4,000 | 6,520 |
| 2007-01-26 | 659 | 659 | 641 | 650 | 37,000 | 6,500 |
| 2007-01-25 | 665 | 672 | 660 | 660 | 13,000 | 6,600 |
| 2007-01-24 | 660 | 670 | 660 | 668 | 43,000 | 6,680 |
| 2007-01-23 | 666 | 668 | 660 | 668 | 29,000 | 6,680 |
| 2007-01-22 | 674 | 674 | 661 | 670 | 24,000 | 6,700 |
| 2007-01-19 | 660 | 678 | 660 | 678 | 51,000 | 6,780 |
| 2007-01-18 | 670 | 670 | 660 | 660 | 61,000 | 6,600 |
| 2007-01-17 | 652 | 670 | 652 | 660 | 38,000 | 6,600 |
| 2007-01-16 | 629 | 647 | 629 | 647 | 21,000 | 6,470 |
| 2007-01-15 | 620 | 630 | 620 | 628 | 38,000 | 6,280 |
| 2007-01-12 | 618 | 620 | 610 | 610 | 17,000 | 6,100 |
| 2007-01-11 | 610 | 620 | 610 | 620 | 11,000 | 6,200 |
| 2007-01-10 | 612 | 612 | 610 | 610 | 6,000 | 6,100 |
| 2007-01-09 | 611 | 611 | 600 | 610 | 36,000 | 6,100 |
| 2007-01-05 | 613 | 613 | 612 | 612 | 4,000 | 6,120 |
| 2007-01-04 | 618 | 618 | 615 | 618 | 18,000 | 6,180 |
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