6408 小倉クラッチ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 327 | 330 | 325 | 329 | 17,000 | 3,290 |
| 2014-12-29 | 322 | 326 | 322 | 326 | 5,000 | 3,260 |
| 2014-12-26 | 321 | 321 | 319 | 320 | 12,000 | 3,200 |
| 2014-12-25 | 320 | 321 | 319 | 321 | 15,000 | 3,210 |
| 2014-12-24 | 320 | 320 | 318 | 320 | 5,000 | 3,200 |
| 2014-12-22 | 321 | 321 | 319 | 320 | 9,000 | 3,200 |
| 2014-12-19 | 319 | 325 | 318 | 325 | 7,000 | 3,250 |
| 2014-12-18 | 322 | 322 | 319 | 319 | 23,000 | 3,190 |
| 2014-12-16 | 321 | 322 | 315 | 320 | 5,000 | 3,200 |
| 2014-12-15 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2014-12-12 | 326 | 326 | 324 | 325 | 10,000 | 3,250 |
| 2014-12-11 | 326 | 326 | 322 | 326 | 9,000 | 3,260 |
| 2014-12-10 | 327 | 328 | 325 | 328 | 4,000 | 3,280 |
| 2014-12-09 | 329 | 329 | 328 | 328 | 4,000 | 3,280 |
| 2014-12-08 | 330 | 332 | 330 | 331 | 12,000 | 3,310 |
| 2014-12-05 | 330 | 331 | 330 | 330 | 20,000 | 3,300 |
| 2014-12-04 | 330 | 330 | 329 | 330 | 15,000 | 3,300 |
| 2014-12-03 | 330 | 336 | 330 | 333 | 27,000 | 3,330 |
| 2014-12-02 | 328 | 330 | 328 | 330 | 19,000 | 3,300 |
| 2014-12-01 | 330 | 330 | 325 | 327 | 13,000 | 3,270 |
| 2014-11-28 | 326 | 328 | 323 | 323 | 6,000 | 3,230 |
| 2014-11-27 | 328 | 328 | 321 | 326 | 7,000 | 3,260 |
| 2014-11-26 | 330 | 330 | 323 | 328 | 10,000 | 3,280 |
| 2014-11-25 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2014-11-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-11-19 | 328 | 330 | 327 | 330 | 6,000 | 3,300 |
| 2014-11-17 | 326 | 340 | 320 | 339 | 67,000 | 3,390 |
| 2014-11-14 | 328 | 328 | 326 | 326 | 4,000 | 3,260 |
| 2014-11-13 | 329 | 329 | 321 | 328 | 5,000 | 3,280 |
| 2014-11-12 | 322 | 325 | 321 | 322 | 29,000 | 3,220 |
| 2014-11-11 | 321 | 323 | 300 | 319 | 20,000 | 3,190 |
| 2014-11-10 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 2014-11-07 | 327 | 327 | 322 | 322 | 3,000 | 3,220 |
| 2014-11-06 | 324 | 325 | 321 | 325 | 6,000 | 3,250 |
| 2014-11-05 | 330 | 330 | 326 | 326 | 7,000 | 3,260 |
| 2014-11-04 | 325 | 334 | 325 | 334 | 9,000 | 3,340 |
| 2014-10-31 | 317 | 323 | 317 | 323 | 4,000 | 3,230 |
| 2014-10-29 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-10-28 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2014-10-27 | 315 | 316 | 313 | 316 | 5,000 | 3,160 |
| 2014-10-24 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2014-10-23 | 319 | 319 | 319 | 319 | 10,000 | 3,190 |
| 2014-10-21 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2014-10-20 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2014-10-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-10-16 | 314 | 314 | 310 | 310 | 10,000 | 3,100 |
| 2014-10-15 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
| 2014-10-14 | 306 | 310 | 305 | 310 | 12,000 | 3,100 |
| 2014-10-10 | 307 | 317 | 307 | 311 | 9,000 | 3,110 |
| 2014-10-09 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2014-10-08 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2014-10-07 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2014-10-06 | 321 | 323 | 321 | 323 | 7,000 | 3,230 |
| 2014-10-03 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2014-10-02 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 2014-10-01 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2014-09-30 | 325 | 327 | 325 | 327 | 3,000 | 3,270 |
| 2014-09-29 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-09-26 | 328 | 328 | 323 | 325 | 9,000 | 3,250 |
| 2014-09-24 | 322 | 328 | 322 | 328 | 6,000 | 3,280 |
| 2014-09-22 | 323 | 330 | 323 | 328 | 6,000 | 3,280 |
| 2014-09-19 | 322 | 323 | 320 | 320 | 5,000 | 3,200 |
| 2014-09-18 | 326 | 326 | 318 | 318 | 5,000 | 3,180 |
| 2014-09-17 | 326 | 326 | 320 | 320 | 3,000 | 3,200 |
| 2014-09-16 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2014-09-12 | 326 | 327 | 326 | 326 | 18,000 | 3,260 |
| 2014-09-11 | 324 | 324 | 323 | 323 | 5,000 | 3,230 |
| 2014-09-10 | 323 | 323 | 321 | 321 | 7,000 | 3,210 |
| 2014-09-08 | 316 | 327 | 316 | 325 | 14,000 | 3,250 |
| 2014-09-05 | 319 | 320 | 319 | 320 | 5,000 | 3,200 |
| 2014-09-04 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2014-09-03 | 322 | 323 | 318 | 320 | 19,000 | 3,200 |
| 2014-09-02 | 321 | 321 | 318 | 318 | 5,000 | 3,180 |
| 2014-09-01 | 321 | 321 | 315 | 318 | 5,000 | 3,180 |
| 2014-08-29 | 324 | 324 | 316 | 318 | 5,000 | 3,180 |
| 2014-08-28 | 318 | 318 | 315 | 316 | 14,000 | 3,160 |
| 2014-08-26 | 317 | 317 | 316 | 317 | 4,000 | 3,170 |
| 2014-08-22 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2014-08-21 | 313 | 315 | 310 | 315 | 15,000 | 3,150 |
| 2014-08-20 | 314 | 314 | 314 | 314 | 6,000 | 3,140 |
| 2014-08-19 | 314 | 314 | 310 | 314 | 10,000 | 3,140 |
| 2014-08-18 | 318 | 318 | 313 | 313 | 3,000 | 3,130 |
| 2014-08-15 | 319 | 323 | 315 | 323 | 12,000 | 3,230 |
| 2014-08-14 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2014-08-13 | 312 | 312 | 310 | 312 | 9,000 | 3,120 |
| 2014-08-12 | 312 | 314 | 311 | 313 | 7,000 | 3,130 |
| 2014-08-11 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2014-08-08 | 317 | 317 | 310 | 313 | 12,000 | 3,130 |
| 2014-08-07 | 316 | 324 | 316 | 324 | 4,000 | 3,240 |
| 2014-08-06 | 320 | 320 | 316 | 316 | 9,000 | 3,160 |
| 2014-08-05 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2014-08-01 | 322 | 324 | 321 | 324 | 3,000 | 3,240 |
| 2014-07-31 | 325 | 328 | 325 | 328 | 2,000 | 3,280 |
| 2014-07-30 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2014-07-28 | 326 | 326 | 322 | 325 | 9,000 | 3,250 |
| 2014-07-25 | 322 | 323 | 322 | 322 | 4,000 | 3,220 |
| 2014-07-24 | 325 | 325 | 324 | 324 | 6,000 | 3,240 |
| 2014-07-22 | 319 | 325 | 315 | 325 | 12,000 | 3,250 |
| 2014-07-18 | 316 | 318 | 316 | 318 | 9,000 | 3,180 |
| 2014-07-17 | 320 | 320 | 316 | 319 | 3,000 | 3,190 |
| 2014-07-16 | 317 | 320 | 317 | 320 | 3,000 | 3,200 |
| 2014-07-15 | 323 | 325 | 323 | 323 | 46,000 | 3,230 |
| 2014-07-14 | 321 | 323 | 321 | 323 | 32,000 | 3,230 |
| 2014-07-11 | 321 | 323 | 320 | 321 | 22,000 | 3,210 |
| 2014-07-10 | 323 | 325 | 320 | 325 | 30,000 | 3,250 |
| 2014-07-09 | 321 | 322 | 320 | 322 | 5,000 | 3,220 |
| 2014-07-08 | 320 | 325 | 320 | 322 | 24,000 | 3,220 |
| 2014-07-07 | 314 | 325 | 314 | 320 | 11,000 | 3,200 |
| 2014-07-04 | 311 | 315 | 311 | 315 | 10,000 | 3,150 |
| 2014-07-03 | 312 | 314 | 311 | 314 | 9,000 | 3,140 |
| 2014-07-02 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2014-07-01 | 308 | 310 | 308 | 310 | 20,000 | 3,100 |
| 2014-06-30 | 312 | 318 | 302 | 309 | 18,000 | 3,090 |
| 2014-06-27 | 308 | 312 | 308 | 312 | 5,000 | 3,120 |
| 2014-06-26 | 310 | 310 | 307 | 307 | 5,000 | 3,070 |
| 2014-06-25 | 316 | 318 | 316 | 317 | 3,000 | 3,170 |
| 2014-06-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2014-06-23 | 316 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2014-06-20 | 314 | 318 | 314 | 318 | 9,000 | 3,180 |
| 2014-06-19 | 313 | 314 | 313 | 314 | 4,000 | 3,140 |
| 2014-06-18 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-06-17 | 309 | 310 | 309 | 310 | 8,000 | 3,100 |
| 2014-06-16 | 306 | 308 | 306 | 307 | 10,000 | 3,070 |
| 2014-06-13 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 2014-06-12 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2014-06-11 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-06-09 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2014-06-06 | 295 | 297 | 295 | 296 | 8,000 | 2,960 |
| 2014-06-05 | 295 | 296 | 293 | 296 | 13,000 | 2,960 |
| 2014-06-04 | 292 | 292 | 290 | 292 | 6,000 | 2,920 |
| 2014-05-30 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-05-29 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2014-05-28 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2014-05-27 | 294 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2014-05-26 | 298 | 298 | 292 | 293 | 5,000 | 2,930 |
| 2014-05-23 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2014-05-22 | 276 | 279 | 276 | 279 | 3,000 | 2,790 |
| 2014-05-21 | 284 | 284 | 275 | 277 | 21,000 | 2,770 |
| 2014-05-20 | 289 | 289 | 288 | 288 | 2,000 | 2,880 |
| 2014-05-19 | 295 | 295 | 287 | 291 | 36,000 | 2,910 |
| 2014-05-16 | 309 | 309 | 293 | 293 | 22,000 | 2,930 |
| 2014-05-15 | 325 | 325 | 311 | 311 | 27,000 | 3,110 |
| 2014-05-14 | 335 | 335 | 332 | 333 | 8,000 | 3,330 |
| 2014-05-13 | 338 | 338 | 327 | 335 | 10,000 | 3,350 |
| 2014-05-12 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 2014-05-08 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 2014-05-02 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 2014-05-01 | 325 | 330 | 325 | 330 | 3,000 | 3,300 |
| 2014-04-30 | 327 | 327 | 320 | 324 | 7,000 | 3,240 |
| 2014-04-28 | 327 | 327 | 325 | 326 | 8,000 | 3,260 |
| 2014-04-25 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2014-04-23 | 326 | 327 | 326 | 327 | 2,000 | 3,270 |
| 2014-04-22 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2014-04-21 | 328 | 329 | 328 | 329 | 2,000 | 3,290 |
| 2014-04-18 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 2014-04-17 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2014-04-16 | 327 | 327 | 326 | 326 | 7,000 | 3,260 |
| 2014-04-15 | 327 | 327 | 326 | 326 | 4,000 | 3,260 |
| 2014-04-11 | 322 | 326 | 321 | 326 | 9,000 | 3,260 |
| 2014-04-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-04-09 | 335 | 335 | 326 | 326 | 5,000 | 3,260 |
| 2014-04-08 | 332 | 332 | 330 | 332 | 5,000 | 3,320 |
| 2014-04-07 | 339 | 339 | 335 | 335 | 4,000 | 3,350 |
| 2014-04-04 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2014-04-02 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2014-03-31 | 345 | 345 | 335 | 335 | 4,000 | 3,350 |
| 2014-03-28 | 335 | 335 | 332 | 334 | 8,000 | 3,340 |
| 2014-03-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2014-03-26 | 333 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2014-03-25 | 331 | 331 | 320 | 330 | 13,000 | 3,300 |
| 2014-03-24 | 333 | 334 | 333 | 334 | 2,000 | 3,340 |
| 2014-03-20 | 339 | 340 | 335 | 338 | 21,000 | 3,380 |
| 2014-03-19 | 339 | 340 | 339 | 339 | 3,000 | 3,390 |
| 2014-03-17 | 338 | 344 | 338 | 338 | 12,000 | 3,380 |
| 2014-03-14 | 339 | 339 | 325 | 335 | 17,000 | 3,350 |
| 2014-03-13 | 339 | 344 | 338 | 344 | 14,000 | 3,440 |
| 2014-03-12 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 2014-03-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2014-03-10 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2014-03-07 | 348 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2014-03-06 | 350 | 350 | 347 | 347 | 2,000 | 3,470 |
| 2014-03-05 | 352 | 352 | 346 | 346 | 4,000 | 3,460 |
| 2014-03-04 | 340 | 348 | 340 | 344 | 5,000 | 3,440 |
| 2014-03-03 | 351 | 351 | 340 | 346 | 13,000 | 3,460 |
| 2014-02-28 | 354 | 355 | 344 | 354 | 14,000 | 3,540 |
| 2014-02-27 | 350 | 359 | 350 | 354 | 23,000 | 3,540 |
| 2014-02-26 | 348 | 348 | 345 | 347 | 10,000 | 3,470 |
| 2014-02-25 | 353 | 354 | 347 | 347 | 14,000 | 3,470 |
| 2014-02-24 | 356 | 360 | 352 | 352 | 23,000 | 3,520 |
| 2014-02-21 | 350 | 354 | 342 | 353 | 25,000 | 3,530 |
| 2014-02-20 | 345 | 346 | 337 | 337 | 27,000 | 3,370 |
| 2014-02-19 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 2014-02-18 | 354 | 355 | 346 | 355 | 17,000 | 3,550 |
| 2014-02-17 | 355 | 355 | 348 | 350 | 17,000 | 3,500 |
| 2014-02-14 | 355 | 355 | 345 | 348 | 34,000 | 3,480 |
| 2014-02-13 | 370 | 370 | 345 | 347 | 115,000 | 3,470 |
| 2014-02-12 | 370 | 389 | 366 | 389 | 167,000 | 3,890 |
| 2014-02-10 | 339 | 349 | 333 | 348 | 49,000 | 3,480 |
| 2014-02-07 | 321 | 329 | 321 | 328 | 24,000 | 3,280 |
| 2014-02-06 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2014-02-05 | 321 | 323 | 315 | 315 | 6,000 | 3,150 |
| 2014-02-04 | 320 | 322 | 313 | 313 | 34,000 | 3,130 |
| 2014-02-03 | 334 | 336 | 332 | 332 | 13,000 | 3,320 |
| 2014-01-31 | 347 | 347 | 336 | 337 | 18,000 | 3,370 |
| 2014-01-30 | 348 | 348 | 338 | 340 | 17,000 | 3,400 |
| 2014-01-29 | 346 | 354 | 346 | 352 | 14,000 | 3,520 |
| 2014-01-28 | 341 | 349 | 341 | 349 | 15,000 | 3,490 |
| 2014-01-27 | 339 | 345 | 337 | 341 | 39,000 | 3,410 |
| 2014-01-24 | 356 | 358 | 352 | 355 | 20,000 | 3,550 |
| 2014-01-23 | 362 | 363 | 362 | 362 | 14,000 | 3,620 |
| 2014-01-22 | 373 | 374 | 360 | 365 | 42,000 | 3,650 |
| 2014-01-21 | 374 | 375 | 368 | 372 | 54,000 | 3,720 |
| 2014-01-20 | 362 | 373 | 362 | 369 | 47,000 | 3,690 |
| 2014-01-17 | 368 | 368 | 361 | 362 | 15,000 | 3,620 |
| 2014-01-16 | 360 | 380 | 359 | 360 | 52,000 | 3,600 |
| 2014-01-15 | 351 | 362 | 350 | 356 | 40,000 | 3,560 |
| 2014-01-14 | 334 | 346 | 332 | 346 | 32,000 | 3,460 |
| 2014-01-10 | 333 | 336 | 332 | 336 | 11,000 | 3,360 |
| 2014-01-09 | 338 | 338 | 332 | 334 | 14,000 | 3,340 |
| 2014-01-08 | 331 | 338 | 329 | 338 | 21,000 | 3,380 |
| 2014-01-07 | 326 | 331 | 324 | 326 | 27,000 | 3,260 |
| 2014-01-06 | 328 | 329 | 322 | 324 | 37,000 | 3,240 |
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
