1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2012年

6408 小倉クラッチ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282272272232268,0002,260
2012-12-2722523022522719,0002,270
2012-12-262222252222254,0002,250
2012-12-2522122421822016,0002,200
2012-12-2022122522122510,0002,250
2012-12-1921822121822113,0002,210
2012-12-1822022021621628,0002,160
2012-12-172162202162205,0002,200
2012-12-1421521721521518,0002,150
2012-12-132132172132178,0002,170
2012-12-122162162142159,0002,150
2012-12-112172172172174,0002,170
2012-12-102142202142175,0002,170
2012-12-0721421421221319,0002,130
2012-12-062112142112145,0002,140
2012-12-0521121421121410,0002,140
2012-12-0421021420821410,0002,140
2012-12-0321221621021515,0002,150
2012-11-302172172172171,0002,170
2012-11-282182182122169,0002,160
2012-11-2621922021922012,0002,200
2012-11-222152152152151,0002,150
2012-11-202082122082123,0002,120
2012-11-162122132092135,0002,130
2012-11-152122122122129,0002,120
2012-11-142052122002129,0002,120
2012-11-132102122102123,0002,120
2012-11-122102112102113,0002,110
2012-11-092102112072114,0002,110
2012-11-082102142102142,0002,140
2012-11-062152152152151,0002,150
2012-11-022152152152152,0002,150
2012-11-012122152122152,0002,150
2012-10-262202202202203,0002,200
2012-10-242202202202201,0002,200
2012-10-232072112072113,0002,110
2012-10-172082152082153,0002,150
2012-10-162122122122123,0002,120
2012-10-152102122102129,0002,120
2012-10-122102102102101,0002,100
2012-10-112022062022064,0002,060
2012-10-102102102102103,0002,100
2012-10-092102102102101,0002,100
2012-10-052102102092104,0002,100
2012-10-032142142142141,0002,140
2012-10-022132132132137,0002,130
2012-10-012132132132131,0002,130
2012-09-2820721220721212,0002,120
2012-09-272152202152206,0002,200
2012-09-262072082072077,0002,070
2012-09-212132132102102,0002,100
2012-09-202152152132132,0002,130
2012-09-192162162162161,0002,160
2012-09-1821321521321511,0002,150
2012-09-122062142062143,0002,140
2012-09-112072072062067,0002,060
2012-09-102072072072072,0002,070
2012-09-072032062022069,0002,060
2012-09-0620320520220518,0002,050
2012-09-052102102042107,0002,100
2012-09-042122152122153,0002,150
2012-09-0321021520921522,0002,150
2012-08-3121321521021016,0002,100
2012-08-302152162122164,0002,160
2012-08-292172212172214,0002,210
2012-08-2822322321822010,0002,200
2012-08-2722222321722335,0002,230
2012-08-2422722722422612,0002,260
2012-08-2322523222423217,0002,320
2012-08-222292292272295,0002,290
2012-08-202332332332332,0002,330
2012-08-172332332332332,0002,330
2012-08-152332332332338,0002,330
2012-08-132372372302356,0002,350
2012-08-092362372362376,0002,370
2012-07-312382382382381,0002,380
2012-07-302292362292363,0002,360
2012-07-272352352332338,0002,330
2012-07-262332332332334,0002,330
2012-07-192412412372414,0002,410
2012-07-1724824924824853,0002,480
2012-07-132482482482481,0002,480
2012-07-122542542542542,0002,540
2012-07-1124725524725511,0002,550
2012-07-092492492492491,0002,490
2012-07-052402402402406,0002,400
2012-07-032432442432442,0002,440
2012-07-022402432332416,0002,410
2012-06-292332402332402,0002,400
2012-06-282332332332331,0002,330
2012-06-272302302302302,0002,300
2012-06-262312332312332,0002,330
2012-06-212322322322321,0002,320
2012-06-202272382272316,0002,310
2012-06-192302302302301,0002,300
2012-06-1822923522923513,0002,350
2012-06-1522422922422913,0002,290
2012-06-142242242242243,0002,240
2012-06-132242292242292,0002,290
2012-06-122262262262261,0002,260
2012-06-112252262222264,0002,260
2012-06-052252302252302,0002,300
2012-05-302232302232303,0002,300
2012-05-292142202142208,0002,200
2012-05-282172212162214,0002,210
2012-05-232202202202205,0002,200
2012-05-222262302262303,0002,300
2012-05-212162222162222,0002,220
2012-05-182242242182244,0002,240
2012-05-172302302302301,0002,300
2012-05-162282332282332,0002,330
2012-05-1523524022824014,0002,400
2012-05-142282282262284,0002,280
2012-05-1122723122522821,0002,280
2012-05-092292332292332,0002,330
2012-05-0823423523023510,0002,350
2012-05-0722823522823511,0002,350
2012-05-022402402402401,0002,400
2012-05-012402402402401,0002,400
2012-04-272402432402434,0002,430
2012-04-262392402392402,0002,400
2012-04-252352352352355,0002,350
2012-04-242362362302359,0002,350
2012-04-182332372332377,0002,370
2012-04-172312352312339,0002,330
2012-04-1623923923123514,0002,350
2012-04-1324324323523910,0002,390
2012-04-122432432432431,0002,430
2012-04-112342352342358,0002,350
2012-04-102352352352351,0002,350
2012-04-092342342322333,0002,330
2012-04-062372392312349,0002,340
2012-04-042482482452453,0002,450
2012-04-032482482482481,0002,480
2012-03-302482482482481,0002,480
2012-03-282532532512514,0002,510
2012-03-272592592592591,0002,590
2012-03-262512612512614,0002,610
2012-03-232592592552552,0002,550
2012-03-2226526626526521,0002,650
2012-03-2125526525526511,0002,650
2012-03-1924125824125019,0002,500
2012-03-1623924023924013,0002,400
2012-03-152352382352376,0002,370
2012-03-1423423823123424,0002,340
2012-03-1323323323023326,0002,330
2012-03-122402402402402,0002,400
2012-03-0922824022824027,0002,400
2012-03-0823323522523214,0002,320
2012-03-072232252232253,0002,250
2012-03-0622622922422920,0002,290
2012-03-022302342302317,0002,310
2012-03-0123423623423622,0002,360
2012-02-292332332302303,0002,300
2012-02-282362362312338,0002,330
2012-02-272402402372375,0002,370
2012-02-242312362302366,0002,360
2012-02-232302302302303,0002,300
2012-02-222262282262285,0002,280
2012-02-212262262262263,0002,260
2012-02-2022422722422511,0002,250
2012-02-162242252222225,0002,220
2012-02-1522222422022020,0002,200
2012-02-1422722922022028,0002,200
2012-02-132432432402409,0002,400
2012-02-102412422342424,0002,420
2012-02-092412412412411,0002,410
2012-02-082312362312339,0002,330
2012-02-072342342342342,0002,340
2012-02-062312312312314,0002,310
2012-02-032302302262264,0002,260
2012-02-0222723022723010,0002,300
2012-02-012232232212227,0002,220
2012-01-312302302272276,0002,270
2012-01-302282302282306,0002,300
2012-01-272282282282284,0002,280
2012-01-262282282282281,0002,280
2012-01-242282282282283,0002,280
2012-01-232212252212214,0002,210
2012-01-202202252192194,0002,190
2012-01-192172182172182,0002,180
2012-01-182142172142176,0002,170
2012-01-1721521521221312,0002,130
2012-01-162142152142155,0002,150
2012-01-132132132132132,0002,130
2012-01-122152152122123,0002,120
2012-01-062172172122153,0002,150
2012-01-052152152152152,0002,150
2012-01-0421921921121113,0002,110

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