1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2013年

6408 小倉クラッチ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3032832832632812,0003,280
2013-12-2732032531732533,0003,250
2013-12-2631632831632045,0003,200
2013-12-2531431531431525,0003,150
2013-12-2431531631331511,0003,150
2013-12-2031631631631643,0003,160
2013-12-1932232631531930,0003,190
2013-12-183183203183203,0003,200
2013-12-173193203173208,0003,200
2013-12-1632232231832016,0003,200
2013-12-1332232231632220,0003,220
2013-12-1232332432032122,0003,210
2013-12-1131832831832840,0003,280
2013-12-1032132632132424,0003,240
2013-12-0932332432032423,0003,240
2013-12-0632032232032211,0003,220
2013-12-053223223213219,0003,210
2013-12-043253253223227,0003,220
2013-12-033263263263261,0003,260
2013-12-023263263223228,0003,220
2013-11-2932232332132213,0003,220
2013-11-2832632732232417,0003,240
2013-11-2732632832532511,0003,250
2013-11-2632532532232415,0003,240
2013-11-2532732732432413,0003,240
2013-11-223263263253269,0003,260
2013-11-213253273253275,0003,270
2013-11-203223263223267,0003,260
2013-11-193273273253257,0003,250
2013-11-183333333283289,0003,280
2013-11-1532533032333037,0003,300
2013-11-1433433431632553,0003,250
2013-11-1333534732733660,0003,360
2013-11-1233833832732814,0003,280
2013-11-1132133131833128,0003,310
2013-11-0832532531632515,0003,250
2013-11-0731134031132080,0003,200
2013-11-063063083063073,0003,070
2013-11-053083083073079,0003,070
2013-11-0131131130630610,0003,060
2013-10-3131931931231311,0003,130
2013-10-3031232031231915,0003,190
2013-10-2930930930730810,0003,080
2013-10-2830531530531515,0003,150
2013-10-253043063043063,0003,060
2013-10-2430530630430611,0003,060
2013-10-233073073073073,0003,070
2013-10-223053063053068,0003,060
2013-10-2130430530430516,0003,050
2013-10-183063073063072,0003,070
2013-10-153093103093097,0003,090
2013-10-113093093093095,0003,090
2013-10-103043053043053,0003,050
2013-10-093023023013014,0003,010
2013-10-082993042993049,0003,040
2013-10-073073073053055,0003,050
2013-10-033103103103107,0003,100
2013-10-023103103103101,0003,100
2013-10-013193193113135,0003,130
2013-09-303193193193194,0003,190
2013-09-2731131931131910,0003,190
2013-09-263103103103101,0003,100
2013-09-253103103103101,0003,100
2013-09-2030531030531011,0003,100
2013-09-193123123123121,0003,120
2013-09-183163163123125,0003,120
2013-09-1731131231031214,0003,120
2013-09-133103113103112,0003,110
2013-09-123093123093124,0003,120
2013-09-1131131331131311,0003,130
2013-09-103083093023096,0003,090
2013-09-093053083003087,0003,080
2013-09-063033033033031,0003,030
2013-09-053093093003057,0003,050
2013-09-043013053013058,0003,050
2013-09-033053063053064,0003,060
2013-09-023053053053054,0003,050
2013-08-303053053053052,0003,050
2013-08-283053053023056,0003,050
2013-08-273103103103101,0003,100
2013-08-263083083083081,0003,080
2013-08-233073073053052,0003,050
2013-08-223053053013056,0003,050
2013-08-213083083073075,0003,070
2013-08-203143143073074,0003,070
2013-08-193133133133131,0003,130
2013-08-1631531531031311,0003,130
2013-08-153143153143153,0003,150
2013-08-143103133103133,0003,130
2013-08-133083203083157,0003,150
2013-08-1232232231031022,0003,100
2013-08-093273343273346,0003,340
2013-08-0832132732132110,0003,210
2013-08-0732332532132411,0003,240
2013-08-0633833832033332,0003,330
2013-08-05309340303330111,0003,300
2013-08-022902902902901,0002,900
2013-08-012862862862863,0002,860
2013-07-312902902902902,0002,900
2013-07-302842842842841,0002,840
2013-07-292902902802803,0002,800
2013-07-262952952902909,0002,900
2013-07-252892952892958,0002,950
2013-07-242872872872871,0002,870
2013-07-232852852852851,0002,850
2013-07-222832842822843,0002,840
2013-07-192882882882883,0002,880
2013-07-172882882882882,0002,880
2013-07-1629029229029046,0002,900
2013-07-1228929028529017,0002,900
2013-07-112862872862873,0002,870
2013-07-102872872872871,0002,870
2013-07-092852882832878,0002,870
2013-07-082862872862875,0002,870
2013-07-052812832802818,0002,810
2013-07-032812812812811,0002,810
2013-07-0228028128028015,0002,800
2013-07-0127128027128015,0002,800
2013-06-282672712672707,0002,700
2013-06-272672672672671,0002,670
2013-06-262672672662664,0002,660
2013-06-2527127126926912,0002,690
2013-06-242682702682707,0002,700
2013-06-212652652632635,0002,630
2013-06-202702702702701,0002,700
2013-06-182702702662663,0002,660
2013-06-1727027127027011,0002,700
2013-06-142712712702707,0002,700
2013-06-1326326926026910,0002,690
2013-06-112712712702713,0002,710
2013-06-102652742652747,0002,740
2013-06-0726126225125821,0002,580
2013-06-0627827826426937,0002,690
2013-06-052832832782784,0002,780
2013-06-0427128327028324,0002,830
2013-06-032712712702702,0002,700
2013-05-312772792742745,0002,740
2013-05-3027328227027222,0002,720
2013-05-292722732722733,0002,730
2013-05-2826827026727010,0002,700
2013-05-2727927926526716,0002,670
2013-05-2428128627527920,0002,790
2013-05-2329529528528820,0002,880
2013-05-2229829828729127,0002,910
2013-05-2129229529029212,0002,920
2013-05-2028229128229124,0002,910
2013-05-1727327827027825,0002,780
2013-05-162842842782809,0002,800
2013-05-1529029228528539,0002,850
2013-05-14291305285285105,0002,850
2013-05-1325825925125911,0002,590
2013-05-1025325725125713,0002,570
2013-05-0925425525025528,0002,550
2013-05-0825025424725421,0002,540
2013-05-072462542462546,0002,540
2013-05-022482502482504,0002,500
2013-05-012502522492528,0002,520
2013-04-302532532532531,0002,530
2013-04-2625425524625114,0002,510
2013-04-2525125325025310,0002,530
2013-04-242522552522553,0002,550
2013-04-232532532522522,0002,520
2013-04-222402502402509,0002,500
2013-04-192402452402456,0002,450
2013-04-182432432382386,0002,380
2013-04-1723924323924319,0002,430
2013-04-162432442422447,0002,440
2013-04-1524724724124614,0002,460
2013-04-1224624824024818,0002,480
2013-04-112422472422475,0002,470
2013-04-1024224223424210,0002,420
2013-04-092442442442442,0002,440
2013-04-082382452382457,0002,450
2013-04-0524524523023913,0002,390
2013-04-022402432402433,0002,430
2013-04-012452452452451,0002,450
2013-03-292442452432453,0002,450
2013-03-282452452442457,0002,450
2013-03-272482482432457,0002,450
2013-03-262532532532531,0002,530
2013-03-252542542542541,0002,540
2013-03-2225125325025311,0002,530
2013-03-212512582512588,0002,580
2013-03-192512512512511,0002,510
2013-03-1825725724224632,0002,460
2013-03-1526826926026027,0002,600
2013-03-142682682682682,0002,680
2013-03-132682702682704,0002,700
2013-03-122702702702701,0002,700
2013-03-112702702702704,0002,700
2013-03-082702702702702,0002,700
2013-03-072632692632695,0002,690
2013-03-062602612562568,0002,560
2013-03-052602612602615,0002,610
2013-03-0425225225225214,0002,520
2013-03-012462502462505,0002,500
2013-02-282452462452468,0002,460
2013-02-272452452452451,0002,450
2013-02-222462502462506,0002,500
2013-02-212362402362408,0002,400
2013-02-2023924023623920,0002,390
2013-02-192352372342377,0002,370
2013-02-1824224223624010,0002,400
2013-02-1524224223823814,0002,380
2013-02-1425025023524316,0002,430
2013-02-1326726926626910,0002,690
2013-02-1228028027527512,0002,750
2013-02-082782782732736,0002,730
2013-02-0726727526727526,0002,750
2013-02-062602672602673,0002,670
2013-02-0425126425126411,0002,640
2013-02-012492522472487,0002,480
2013-01-3124924924524524,0002,450
2013-01-302472492472499,0002,490
2013-01-292482482462462,0002,460
2013-01-2824625024624814,0002,480
2013-01-252432462432466,0002,460
2013-01-242442442442441,0002,440
2013-01-2324624624424516,0002,450
2013-01-222492492462464,0002,460
2013-01-212452492452493,0002,490
2013-01-1824324324024211,0002,420
2013-01-1723924023523712,0002,370
2013-01-1624324524124310,0002,430
2013-01-1524324324324322,0002,430
2013-01-112402432402436,0002,430
2013-01-102362402362409,0002,400
2013-01-092372392362395,0002,390
2013-01-082362362362366,0002,360
2013-01-0723423523023511,0002,350
2013-01-042312312272319,0002,310

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