6408 小倉クラッチ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2009-12-25 | 185 | 190 | 185 | 190 | 8,000 | 1,900 |
| 2009-12-24 | 190 | 190 | 184 | 184 | 5,000 | 1,840 |
| 2009-12-22 | 186 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2009-12-21 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2009-12-18 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2009-12-15 | 190 | 191 | 190 | 191 | 13,000 | 1,910 |
| 2009-12-14 | 194 | 200 | 190 | 200 | 7,000 | 2,000 |
| 2009-12-11 | 191 | 198 | 190 | 198 | 10,000 | 1,980 |
| 2009-12-09 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2009-12-07 | 191 | 200 | 191 | 200 | 3,000 | 2,000 |
| 2009-12-04 | 188 | 191 | 188 | 191 | 2,000 | 1,910 |
| 2009-12-03 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-12-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-11-30 | 195 | 195 | 189 | 189 | 4,000 | 1,890 |
| 2009-11-27 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2009-11-26 | 188 | 192 | 186 | 192 | 9,000 | 1,920 |
| 2009-11-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-11-20 | 187 | 187 | 187 | 187 | 11,000 | 1,870 |
| 2009-11-18 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-11-17 | 195 | 195 | 193 | 193 | 5,000 | 1,930 |
| 2009-11-16 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 2009-11-13 | 198 | 205 | 198 | 205 | 4,000 | 2,050 |
| 2009-11-12 | 199 | 204 | 199 | 204 | 2,000 | 2,040 |
| 2009-10-28 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2009-10-23 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2009-10-21 | 194 | 205 | 194 | 205 | 3,000 | 2,050 |
| 2009-10-15 | 199 | 199 | 199 | 199 | 11,000 | 1,990 |
| 2009-10-14 | 190 | 199 | 190 | 199 | 3,000 | 1,990 |
| 2009-10-09 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2009-10-06 | 184 | 189 | 184 | 189 | 4,000 | 1,890 |
| 2009-10-02 | 191 | 191 | 188 | 188 | 2,000 | 1,880 |
| 2009-10-01 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-09-28 | 209 | 209 | 199 | 199 | 6,000 | 1,990 |
| 2009-09-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-09-18 | 190 | 201 | 190 | 201 | 7,000 | 2,010 |
| 2009-09-16 | 194 | 194 | 191 | 191 | 5,000 | 1,910 |
| 2009-09-15 | 205 | 205 | 196 | 196 | 15,000 | 1,960 |
| 2009-09-14 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 2009-09-11 | 204 | 209 | 204 | 209 | 2,000 | 2,090 |
| 2009-09-10 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 2009-09-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-09-04 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2009-09-03 | 206 | 207 | 202 | 202 | 9,000 | 2,020 |
| 2009-08-31 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2009-08-28 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2009-08-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-08-26 | 206 | 220 | 206 | 220 | 4,000 | 2,200 |
| 2009-08-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-08-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2009-08-21 | 203 | 218 | 203 | 218 | 4,000 | 2,180 |
| 2009-08-19 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 2009-08-17 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2009-08-14 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2009-08-11 | 207 | 207 | 202 | 202 | 5,000 | 2,020 |
| 2009-08-10 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-08-07 | 201 | 205 | 201 | 205 | 7,000 | 2,050 |
| 2009-08-04 | 189 | 201 | 189 | 201 | 7,000 | 2,010 |
| 2009-07-31 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-07-28 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2009-07-27 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2009-07-24 | 188 | 193 | 188 | 193 | 2,000 | 1,930 |
| 2009-07-22 | 185 | 193 | 185 | 193 | 4,000 | 1,930 |
| 2009-07-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-07-17 | 188 | 188 | 185 | 185 | 12,000 | 1,850 |
| 2009-07-15 | 196 | 196 | 191 | 191 | 13,000 | 1,910 |
| 2009-07-14 | 188 | 196 | 188 | 196 | 12,000 | 1,960 |
| 2009-07-13 | 188 | 193 | 185 | 193 | 26,000 | 1,930 |
| 2009-07-10 | 188 | 188 | 186 | 186 | 2,000 | 1,860 |
| 2009-07-09 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
| 2009-07-08 | 187 | 190 | 187 | 190 | 2,000 | 1,900 |
| 2009-07-07 | 196 | 198 | 191 | 198 | 7,000 | 1,980 |
| 2009-07-06 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
| 2009-07-02 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-07-01 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2009-06-30 | 186 | 195 | 185 | 187 | 8,000 | 1,870 |
| 2009-06-26 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2009-06-24 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-06-23 | 187 | 196 | 187 | 196 | 27,000 | 1,960 |
| 2009-06-22 | 194 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2009-06-19 | 190 | 190 | 180 | 190 | 17,000 | 1,900 |
| 2009-06-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-15 | 208 | 208 | 208 | 208 | 11,000 | 2,080 |
| 2009-06-12 | 200 | 208 | 197 | 208 | 8,000 | 2,080 |
| 2009-06-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-06-10 | 195 | 202 | 195 | 202 | 7,000 | 2,020 |
| 2009-06-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-06-08 | 195 | 201 | 195 | 201 | 4,000 | 2,010 |
| 2009-06-02 | 180 | 185 | 180 | 185 | 15,000 | 1,850 |
| 2009-05-29 | 175 | 175 | 172 | 172 | 2,000 | 1,720 |
| 2009-05-28 | 173 | 175 | 173 | 175 | 12,000 | 1,750 |
| 2009-05-27 | 171 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2009-05-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-05-22 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2009-05-21 | 162 | 166 | 162 | 166 | 12,000 | 1,660 |
| 2009-05-20 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-05-18 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2009-05-15 | 171 | 171 | 171 | 171 | 14,000 | 1,710 |
| 2009-05-14 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2009-05-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2009-05-12 | 167 | 167 | 165 | 165 | 9,000 | 1,650 |
| 2009-05-11 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2009-05-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-05-07 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2009-04-30 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2009-04-28 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2009-04-27 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-04-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-04-23 | 164 | 170 | 164 | 170 | 6,000 | 1,700 |
| 2009-04-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-04-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-17 | 175 | 175 | 171 | 171 | 13,000 | 1,710 |
| 2009-04-16 | 170 | 178 | 170 | 175 | 6,000 | 1,750 |
| 2009-04-15 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2009-04-14 | 168 | 169 | 164 | 164 | 4,000 | 1,640 |
| 2009-04-13 | 163 | 169 | 163 | 169 | 10,000 | 1,690 |
| 2009-04-10 | 163 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2009-04-07 | 164 | 164 | 162 | 162 | 2,000 | 1,620 |
| 2009-04-06 | 162 | 165 | 162 | 165 | 4,000 | 1,650 |
| 2009-04-03 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2009-03-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-03-27 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2009-03-26 | 161 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2009-03-25 | 148 | 159 | 148 | 158 | 7,000 | 1,580 |
| 2009-03-24 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-03-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-03-16 | 174 | 174 | 174 | 174 | 14,000 | 1,740 |
| 2009-03-13 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2009-03-12 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2009-03-11 | 170 | 176 | 169 | 176 | 5,000 | 1,760 |
| 2009-03-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-03-02 | 177 | 177 | 177 | 177 | 6,000 | 1,770 |
| 2009-02-27 | 168 | 178 | 168 | 178 | 3,000 | 1,780 |
| 2009-02-25 | 162 | 167 | 162 | 167 | 4,000 | 1,670 |
| 2009-02-20 | 164 | 164 | 162 | 162 | 3,000 | 1,620 |
| 2009-02-19 | 168 | 168 | 161 | 164 | 9,000 | 1,640 |
| 2009-02-16 | 183 | 183 | 183 | 183 | 13,000 | 1,830 |
| 2009-02-13 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2009-02-09 | 185 | 192 | 185 | 192 | 2,000 | 1,920 |
| 2009-01-28 | 184 | 184 | 184 | 184 | 7,000 | 1,840 |
| 2009-01-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-01-22 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-01-21 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-01-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-01-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-01-15 | 191 | 194 | 191 | 194 | 13,000 | 1,940 |
| 2009-01-09 | 190 | 196 | 190 | 196 | 2,000 | 1,960 |
| 2009-01-07 | 177 | 185 | 177 | 185 | 14,000 | 1,850 |
| 2009-01-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
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
