1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2010年

6408 小倉クラッチ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302682702672703,0002,700
2010-12-2926627926527925,0002,790
2010-12-2826227426227412,0002,740
2010-12-2727927926526827,0002,680
2010-12-2428128127228016,0002,800
2010-12-2229029428028030,0002,800
2010-12-2128129027929040,0002,900
2010-12-2027028827028531,0002,850
2010-12-1726026825926530,0002,650
2010-12-1624325924325956,0002,590
2010-12-1524624823824443,0002,440
2010-12-1424024723324622,0002,460
2010-12-1325825823524267,0002,420
2010-12-1025626323824550,0002,450
2010-12-0924926023325839,0002,580
2010-12-0824625024525029,0002,500
2010-12-0722624222623856,0002,380
2010-12-0622422422122427,0002,240
2010-12-0321922421721722,0002,170
2010-12-0220721820721852,0002,180
2010-12-012012012002002,0002,000
2010-11-292012022012026,0002,020
2010-11-2620220320220212,0002,020
2010-11-251992021992023,0002,020
2010-11-242012012012012,0002,010
2010-11-222012012012012,0002,010
2010-11-192032042032042,0002,040
2010-11-182032032032031,0002,030
2010-11-162002032002036,0002,030
2010-11-1520820820820811,0002,080
2010-11-122042082012084,0002,080
2010-11-1120220520220514,0002,050
2010-11-101992001982005,0002,000
2010-11-082002002002003,0002,000
2010-11-012002002002001,0002,000
2010-10-292002002002001,0002,000
2010-10-282052052052054,0002,050
2010-10-262062062062069,0002,060
2010-10-252082082062063,0002,060
2010-10-212082082082083,0002,080
2010-10-182112112082114,0002,110
2010-10-1521521521421411,0002,140
2010-10-142102162102163,0002,160
2010-10-132092162092169,0002,160
2010-10-122102102102101,0002,100
2010-10-062102102102101,0002,100
2010-10-052102102102102,0002,100
2010-10-042102102102103,0002,100
2010-10-012122122102107,0002,100
2010-09-302142142122126,0002,120
2010-09-292142152142154,0002,150
2010-09-282182182182184,0002,180
2010-09-272132182112185,0002,180
2010-09-242132132132131,0002,130
2010-09-222142142142141,0002,140
2010-09-212142142142144,0002,140
2010-09-172152152152152,0002,150
2010-09-162142142142142,0002,140
2010-09-152172172172179,0002,170
2010-09-142142172142172,0002,170
2010-09-132112172112173,0002,170
2010-09-062112112112111,0002,110
2010-08-312112112112115,0002,110
2010-08-302122122122121,0002,120
2010-08-2721421421221213,0002,120
2010-08-262142202142143,0002,140
2010-08-242112112112111,0002,110
2010-08-232132132132131,0002,130
2010-08-182162162132136,0002,130
2010-08-172202202202201,0002,200
2010-08-1622222222222210,0002,220
2010-08-132152232152232,0002,230
2010-08-122132182132185,0002,180
2010-08-112132132132133,0002,130
2010-08-102152152152153,0002,150
2010-08-092132132132131,0002,130
2010-08-062132132132133,0002,130
2010-08-052132132132132,0002,130
2010-08-022132132132131,0002,130
2010-07-282132132132139,0002,130
2010-07-272132132132131,0002,130
2010-07-262132132132131,0002,130
2010-07-232122122122127,0002,120
2010-07-212132132132131,0002,130
2010-07-202122122122123,0002,120
2010-07-162122122122123,0002,120
2010-07-1521221321221215,0002,120
2010-07-142172282172284,0002,280
2010-07-132172172172171,0002,170
2010-07-1222022021821812,0002,180
2010-07-092202202202201,0002,200
2010-07-072102102102106,0002,100
2010-07-062122122092093,0002,090
2010-07-052152152152151,0002,150
2010-07-022112122112122,0002,120
2010-07-012132132132132,0002,130
2010-06-292192192192193,0002,190
2010-06-282192192192194,0002,190
2010-06-232212212212211,0002,210
2010-06-212192222172226,0002,220
2010-06-182162192162192,0002,190
2010-06-1521821821821810,0002,180
2010-06-142102182102183,0002,180
2010-06-112102102102104,0002,100
2010-06-101952091952093,0002,090
2010-06-082032032032038,0002,030
2010-06-072092092062062,0002,060
2010-06-042102102102101,0002,100
2010-06-032102102102103,0002,100
2010-05-312102102102105,0002,100
2010-05-282082102082103,0002,100
2010-05-272082082082081,0002,080
2010-05-262082082082082,0002,080
2010-05-242082082082081,0002,080
2010-05-212082082082081,0002,080
2010-05-202112112112113,0002,110
2010-05-1721721721621616,0002,160
2010-05-142172242162238,0002,230
2010-05-132202252202253,0002,250
2010-05-122192192182182,0002,180
2010-05-1122022222022210,0002,220
2010-05-102202202202201,0002,200
2010-05-072232232182184,0002,180
2010-05-062302302302301,0002,300
2010-04-302282282262265,0002,260
2010-04-282282282282284,0002,280
2010-04-2622922922922917,0002,290
2010-04-232222292222295,0002,290
2010-04-222192202192203,0002,200
2010-04-212212222212222,0002,220
2010-04-202202202202203,0002,200
2010-04-192262262232232,0002,230
2010-04-1623523522822817,0002,280
2010-04-1522223522223522,0002,350
2010-04-142232232232235,0002,230
2010-04-132232232232231,0002,230
2010-04-122202202202202,0002,200
2010-04-082202252202237,0002,230
2010-04-072132202132207,0002,200
2010-04-052172232152156,0002,150
2010-04-022142152072155,0002,150
2010-04-012142142142141,0002,140
2010-03-312042092042093,0002,090
2010-03-302122122122123,0002,120
2010-03-292122122122123,0002,120
2010-03-262082122082127,0002,120
2010-03-252082082082082,0002,080
2010-03-242002002002002,0002,000
2010-03-232002002002002,0002,000
2010-03-192032032032031,0002,030
2010-03-182032052032052,0002,050
2010-03-162022102022104,0002,100
2010-03-1520220220220214,0002,020
2010-03-122022022022023,0002,020
2010-03-111992081992087,0002,080
2010-03-051991991991992,0001,990
2010-03-041992001992002,0002,000
2010-03-011952001952002,0002,000
2010-02-262002002002006,0002,000
2010-02-252002002002001,0002,000
2010-02-231961991961992,0001,990
2010-02-221932001932007,0002,000
2010-02-181981981981983,0001,980
2010-02-1519919919819815,0001,980
2010-02-122022041991996,0001,990
2010-02-102012012012011,0002,010
2010-02-091981981971973,0001,970
2010-02-051971971971972,0001,970
2010-02-021982021982022,0002,020
2010-02-011972051972052,0002,050
2010-01-281951951951956,0001,950
2010-01-271961961961961,0001,960
2010-01-251911911911911,0001,910
2010-01-221951951951951,0001,950
2010-01-211901971901974,0001,970
2010-01-201901901901905,0001,900
2010-01-181901931901932,0001,930
2010-01-1518919018819017,0001,900
2010-01-1418719018519011,0001,900
2010-01-131901901901905,0001,900
2010-01-121901901901902,0001,900
2010-01-081881881881881,0001,880
2010-01-071871871871871,0001,870
2010-01-051861861861862,0001,860

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