6408 小倉クラッチ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 174 | 174 | 172 | 172 | 2,000 | 1,720 |
| 2008-12-26 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2008-12-25 | 167 | 174 | 167 | 174 | 3,000 | 1,740 |
| 2008-12-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-12-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-12-19 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2008-12-18 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2008-12-17 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2008-12-16 | 168 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2008-12-15 | 189 | 189 | 189 | 189 | 29,000 | 1,890 |
| 2008-12-12 | 179 | 190 | 179 | 190 | 7,000 | 1,900 |
| 2008-12-09 | 168 | 182 | 168 | 182 | 8,000 | 1,820 |
| 2008-12-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-12-04 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2008-12-03 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2008-12-02 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2008-12-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-11-28 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2008-11-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-11-26 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2008-11-25 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2008-11-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-11-17 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 2008-11-14 | 175 | 180 | 175 | 180 | 3,000 | 1,800 |
| 2008-11-13 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2008-11-11 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2008-11-10 | 182 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2008-11-07 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2008-11-06 | 186 | 186 | 180 | 180 | 22,000 | 1,800 |
| 2008-11-05 | 182 | 190 | 181 | 188 | 19,000 | 1,880 |
| 2008-11-04 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2008-10-31 | 185 | 185 | 180 | 180 | 17,000 | 1,800 |
| 2008-10-30 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2008-10-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-10-28 | 171 | 175 | 171 | 175 | 17,000 | 1,750 |
| 2008-10-27 | 180 | 180 | 170 | 171 | 9,000 | 1,710 |
| 2008-10-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-10-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-10-22 | 182 | 183 | 178 | 180 | 8,000 | 1,800 |
| 2008-10-21 | 180 | 181 | 178 | 180 | 33,000 | 1,800 |
| 2008-10-20 | 181 | 185 | 178 | 178 | 11,000 | 1,780 |
| 2008-10-17 | 180 | 196 | 175 | 196 | 6,000 | 1,960 |
| 2008-10-16 | 175 | 181 | 175 | 181 | 31,000 | 1,810 |
| 2008-10-15 | 210 | 210 | 200 | 200 | 16,000 | 2,000 |
| 2008-10-14 | 200 | 210 | 200 | 210 | 10,000 | 2,100 |
| 2008-10-10 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2008-10-08 | 225 | 225 | 200 | 200 | 15,000 | 2,000 |
| 2008-10-07 | 215 | 226 | 215 | 226 | 3,000 | 2,260 |
| 2008-10-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-10-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2008-09-30 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2008-09-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-09-16 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2008-09-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-09-10 | 295 | 299 | 295 | 299 | 2,000 | 2,990 |
| 2008-08-28 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2008-08-27 | 297 | 309 | 297 | 309 | 2,000 | 3,090 |
| 2008-08-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-08-15 | 302 | 302 | 302 | 302 | 11,000 | 3,020 |
| 2008-08-14 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-08-13 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-08-12 | 313 | 313 | 311 | 311 | 3,000 | 3,110 |
| 2008-08-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-08-08 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-08-05 | 301 | 321 | 301 | 321 | 4,000 | 3,210 |
| 2008-07-31 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-07-28 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2008-07-25 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 2008-07-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2008-07-23 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-07-22 | 334 | 334 | 320 | 320 | 5,000 | 3,200 |
| 2008-07-18 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2008-07-16 | 333 | 333 | 318 | 318 | 4,000 | 3,180 |
| 2008-07-15 | 333 | 340 | 333 | 333 | 36,000 | 3,330 |
| 2008-07-14 | 321 | 333 | 321 | 333 | 11,000 | 3,330 |
| 2008-07-11 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 2008-07-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2008-07-09 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 2008-07-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-07-07 | 335 | 336 | 335 | 335 | 6,000 | 3,350 |
| 2008-07-04 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 2008-07-03 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2008-07-02 | 335 | 335 | 334 | 335 | 3,000 | 3,350 |
| 2008-07-01 | 320 | 325 | 320 | 320 | 9,000 | 3,200 |
| 2008-06-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-06-27 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2008-06-25 | 340 | 340 | 333 | 340 | 9,000 | 3,400 |
| 2008-06-24 | 343 | 355 | 343 | 355 | 4,000 | 3,550 |
| 2008-06-23 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2008-06-20 | 344 | 345 | 344 | 345 | 4,000 | 3,450 |
| 2008-06-19 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2008-06-18 | 336 | 350 | 336 | 340 | 7,000 | 3,400 |
| 2008-06-17 | 345 | 345 | 335 | 335 | 4,000 | 3,350 |
| 2008-06-16 | 334 | 335 | 333 | 335 | 8,000 | 3,350 |
| 2008-06-13 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2008-06-12 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 2008-06-09 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2008-06-05 | 325 | 329 | 322 | 322 | 5,000 | 3,220 |
| 2008-06-04 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2008-06-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-06-02 | 314 | 325 | 312 | 325 | 3,000 | 3,250 |
| 2008-05-29 | 311 | 311 | 311 | 311 | 7,000 | 3,110 |
| 2008-05-28 | 327 | 327 | 325 | 325 | 5,000 | 3,250 |
| 2008-05-27 | 322 | 327 | 312 | 327 | 7,000 | 3,270 |
| 2008-05-23 | 323 | 323 | 322 | 322 | 4,000 | 3,220 |
| 2008-05-22 | 325 | 328 | 323 | 323 | 9,000 | 3,230 |
| 2008-05-21 | 333 | 333 | 330 | 330 | 8,000 | 3,300 |
| 2008-05-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-05-19 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2008-05-15 | 350 | 354 | 350 | 354 | 8,000 | 3,540 |
| 2008-05-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-05-13 | 341 | 341 | 336 | 341 | 4,000 | 3,410 |
| 2008-05-12 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2008-05-09 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2008-05-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-05-02 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2008-04-28 | 338 | 343 | 338 | 343 | 5,000 | 3,430 |
| 2008-04-24 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2008-04-22 | 325 | 325 | 324 | 324 | 3,000 | 3,240 |
| 2008-04-21 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-04-18 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-04-17 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 2008-04-16 | 337 | 338 | 337 | 337 | 7,000 | 3,370 |
| 2008-04-15 | 328 | 329 | 328 | 329 | 3,000 | 3,290 |
| 2008-04-10 | 333 | 338 | 328 | 328 | 7,000 | 3,280 |
| 2008-04-09 | 329 | 329 | 328 | 328 | 3,000 | 3,280 |
| 2008-04-08 | 312 | 326 | 312 | 326 | 6,000 | 3,260 |
| 2008-04-04 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2008-04-03 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-04-01 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2008-03-31 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-03-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-03-26 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2008-03-25 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2008-03-24 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-03-21 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-03-19 | 344 | 345 | 335 | 335 | 5,000 | 3,350 |
| 2008-03-18 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-03-17 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2008-03-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-03-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-03-07 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2008-03-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-03-03 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2008-02-29 | 355 | 380 | 355 | 380 | 5,000 | 3,800 |
| 2008-02-26 | 343 | 349 | 343 | 349 | 7,000 | 3,490 |
| 2008-02-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-02-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-02-21 | 334 | 339 | 334 | 339 | 5,000 | 3,390 |
| 2008-02-20 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2008-02-18 | 329 | 330 | 328 | 328 | 12,000 | 3,280 |
| 2008-02-15 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 2008-02-14 | 340 | 340 | 307 | 316 | 31,000 | 3,160 |
| 2008-02-13 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2008-02-12 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2008-02-08 | 338 | 339 | 338 | 338 | 5,000 | 3,380 |
| 2008-02-07 | 335 | 336 | 331 | 336 | 7,000 | 3,360 |
| 2008-02-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2008-01-31 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-01-30 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 2008-01-28 | 376 | 376 | 370 | 370 | 4,000 | 3,700 |
| 2008-01-25 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 2008-01-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-01-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-01-22 | 365 | 365 | 350 | 350 | 5,000 | 3,500 |
| 2008-01-21 | 375 | 375 | 370 | 375 | 4,000 | 3,750 |
| 2008-01-18 | 374 | 375 | 365 | 375 | 4,000 | 3,750 |
| 2008-01-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-01-16 | 363 | 380 | 363 | 380 | 3,000 | 3,800 |
| 2008-01-15 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 2008-01-11 | 390 | 390 | 383 | 383 | 4,000 | 3,830 |
| 2008-01-10 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2008-01-08 | 392 | 392 | 390 | 390 | 2,000 | 3,900 |
| 2008-01-07 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2008-01-04 | 382 | 392 | 382 | 392 | 3,000 | 3,920 |
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