1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2011年

6408 小倉クラッチ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302152152152151,0002,150
2011-12-282172172172173,0002,170
2011-12-272172172172171,0002,170
2011-12-262162252162254,0002,250
2011-12-212162162152166,0002,160
2011-12-202162162162161,0002,160
2011-12-162162162162162,0002,160
2011-12-1522222221621813,0002,180
2011-12-142142232132234,0002,230
2011-12-132192192192199,0002,190
2011-12-122142192142193,0002,190
2011-12-092132132132136,0002,130
2011-12-082102152102128,0002,120
2011-12-0721221321221241,0002,120
2011-12-0621521521021211,0002,120
2011-12-052122122122129,0002,120
2011-12-022102152102154,0002,150
2011-12-012102112102113,0002,110
2011-11-292132132072136,0002,130
2011-11-282142142142145,0002,140
2011-11-252122142122142,0002,140
2011-11-242202202202201,0002,200
2011-11-212072132062135,0002,130
2011-11-182142142142141,0002,140
2011-11-172122122122121,0002,120
2011-11-1521622021622018,0002,200
2011-11-112152162152162,0002,160
2011-11-102182182172176,0002,170
2011-11-092112262102187,0002,180
2011-11-082182182162176,0002,170
2011-11-072202242202243,0002,240
2011-10-2822522822022419,0002,240
2011-10-272232232232231,0002,230
2011-10-172262262262269,0002,260
2011-10-132232262232262,0002,260
2011-10-122272272242243,0002,240
2011-10-112282282282283,0002,280
2011-10-032192202162205,0002,200
2011-09-302222222222221,0002,220
2011-09-292202242202245,0002,240
2011-09-282232232222237,0002,230
2011-09-272212252212225,0002,220
2011-09-262212212202204,0002,200
2011-09-222212252212253,0002,250
2011-09-202252282252285,0002,280
2011-09-162232282232284,0002,280
2011-09-1523123122322312,0002,230
2011-09-1423123123123118,0002,310
2011-09-132302322242325,0002,320
2011-09-122302302262303,0002,300
2011-09-092392392382382,0002,380
2011-09-082312362282364,0002,360
2011-09-072252322252324,0002,320
2011-09-062252252232232,0002,230
2011-09-052252252252252,0002,250
2011-09-022312312312311,0002,310
2011-09-0122823122823113,0002,310
2011-08-312332332332331,0002,330
2011-08-302282332252336,0002,330
2011-08-292332332252265,0002,260
2011-08-2622722722122714,0002,270
2011-08-2523023022622738,0002,270
2011-08-2422622622022412,0002,240
2011-08-2323023022522618,0002,260
2011-08-222302342302342,0002,340
2011-08-192352362352365,0002,360
2011-08-182362362362365,0002,360
2011-08-172412412412415,0002,410
2011-08-1624124124124124,0002,410
2011-08-1524724724324521,0002,450
2011-08-122452492452486,0002,480
2011-08-112452502452506,0002,500
2011-08-102582602582605,0002,600
2011-08-0926026023625832,0002,580
2011-08-082752752752751,0002,750
2011-08-052792792752752,0002,750
2011-08-042762802752808,0002,800
2011-08-032842842842842,0002,840
2011-08-012842892782898,0002,890
2011-07-2828628628028518,0002,850
2011-07-272862902862902,0002,900
2011-07-262932932892892,0002,890
2011-07-253003002922977,0002,970
2011-07-203023022913014,0003,010
2011-07-1930530630230254,0003,020
2011-07-1529430229430213,0003,020
2011-07-1329129328629310,0002,930
2011-07-123003002912936,0002,930
2011-07-113003002992993,0002,990
2011-07-0829430029430014,0003,000
2011-07-072822902822908,0002,900
2011-07-062902902892903,0002,900
2011-07-042952952952952,0002,950
2011-07-012802882802875,0002,870
2011-06-302882882882881,0002,880
2011-06-292852852852851,0002,850
2011-06-2828028628028513,0002,850
2011-06-272802802802803,0002,800
2011-06-232782802782802,0002,800
2011-06-222752752752752,0002,750
2011-06-212732732702709,0002,700
2011-06-202732732732731,0002,730
2011-06-1727027227027010,0002,700
2011-06-162702702602658,0002,650
2011-06-1527827827327315,0002,730
2011-06-142782782782781,0002,780
2011-06-132762762702707,0002,700
2011-06-0925826025826012,0002,600
2011-06-062502502502501,0002,500
2011-06-0124525024525012,0002,500
2011-05-302482502482503,0002,500
2011-05-2725326024425027,0002,500
2011-05-262512542512537,0002,530
2011-05-252532572502576,0002,570
2011-05-232622622572579,0002,570
2011-05-202702702622622,0002,620
2011-05-192762762732733,0002,730
2011-05-182782782782781,0002,780
2011-05-1728829028028014,0002,800
2011-05-1629029028428533,0002,850
2011-05-1325726025625810,0002,580
2011-05-122552552552551,0002,550
2011-05-112522522522521,0002,520
2011-05-092502552502552,0002,550
2011-05-062422442422444,0002,440
2011-05-0224825023825020,0002,500
2011-04-282642692642645,0002,640
2011-04-272642642642641,0002,640
2011-04-262562562562561,0002,560
2011-04-2525025725025611,0002,560
2011-04-222472472472472,0002,470
2011-04-212472472472471,0002,470
2011-04-202382392382397,0002,390
2011-04-192312312312311,0002,310
2011-04-182312312312311,0002,310
2011-04-1522422422422412,0002,240
2011-04-142252252242245,0002,240
2011-04-132202222202224,0002,220
2011-04-122212212202204,0002,200
2011-04-112262312262314,0002,310
2011-04-082162182162182,0002,180
2011-04-072212212162164,0002,160
2011-04-062152202152205,0002,200
2011-04-0522722720321526,0002,150
2011-04-042332352312319,0002,310
2011-04-012372372322328,0002,320
2011-03-3123323323023110,0002,310
2011-03-3024024023424011,0002,400
2011-03-292322342262348,0002,340
2011-03-2824224323024020,0002,400
2011-03-2524524524224217,0002,420
2011-03-242632662482489,0002,480
2011-03-232682702622708,0002,700
2011-03-2225426624926616,0002,660
2011-03-1821823521823017,0002,300
2011-03-172002102002104,0002,100
2011-03-1619321619320130,0002,010
2011-03-1524424417520029,0002,000
2011-03-1425226124424428,0002,440
2011-03-1130030830030815,0003,080
2011-03-1032032031031417,0003,140
2011-03-093313333253258,0003,250
2011-03-083273273213254,0003,250
2011-03-073323323273274,0003,270
2011-03-0432933432533018,0003,300
2011-03-0332632832232210,0003,220
2011-03-0233933931731940,0003,190
2011-03-0132934032933930,0003,390
2011-02-2830532230532043,0003,200
2011-02-2530130430130426,0003,040
2011-02-2430430430130119,0003,010
2011-02-233103103083106,0003,100
2011-02-2231631630931318,0003,130
2011-02-2132532532532511,0003,250
2011-02-1832933131332629,0003,260
2011-02-1733533733233230,0003,320
2011-02-1634334333633823,0003,380
2011-02-1535635634334336,0003,430
2011-02-1435035534635441,0003,540
2011-02-1033034432934429,0003,440
2011-02-0933034333033418,0003,340
2011-02-0833533633033610,0003,360
2011-02-0733734332533525,0003,350
2011-02-0434434532633517,0003,350
2011-02-0332934132733754,0003,370
2011-02-0232032932032715,0003,270
2011-02-013063153063155,0003,150
2011-01-3130130530130312,0003,030
2011-01-283133133133133,0003,130
2011-01-273203203133134,0003,130
2011-01-263193193153168,0003,160
2011-01-2531532031532010,0003,200
2011-01-2431331431031012,0003,100
2011-01-2132632631531916,0003,190
2011-01-203263333263278,0003,270
2011-01-1932432532232213,0003,220
2011-01-1832332431732419,0003,240
2011-01-1733133632732717,0003,270
2011-01-1434034032332318,0003,230
2011-01-1334034434034019,0003,400
2011-01-1233535732633069,0003,300
2011-01-1129232329232175,0003,210
2011-01-0729329429029214,0002,920
2011-01-0629329528729022,0002,900
2011-01-0528429328429330,0002,930
2011-01-0426728626728625,0002,860

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