6408 小倉クラッチ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2015-12-29 | 340 | 342 | 340 | 341 | 3,000 | 3,410 |
| 2015-12-28 | 340 | 350 | 340 | 345 | 3,000 | 3,450 |
| 2015-12-25 | 337 | 338 | 331 | 331 | 27,000 | 3,310 |
| 2015-12-24 | 341 | 341 | 337 | 338 | 8,000 | 3,380 |
| 2015-12-22 | 340 | 341 | 339 | 341 | 42,000 | 3,410 |
| 2015-12-21 | 341 | 341 | 337 | 340 | 4,000 | 3,400 |
| 2015-12-18 | 344 | 345 | 343 | 343 | 14,000 | 3,430 |
| 2015-12-17 | 344 | 345 | 344 | 344 | 6,000 | 3,440 |
| 2015-12-16 | 345 | 345 | 333 | 344 | 13,000 | 3,440 |
| 2015-12-15 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 2015-12-14 | 345 | 345 | 337 | 345 | 14,000 | 3,450 |
| 2015-12-11 | 350 | 350 | 347 | 349 | 10,000 | 3,490 |
| 2015-12-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2015-12-09 | 349 | 354 | 349 | 351 | 19,000 | 3,510 |
| 2015-12-08 | 355 | 356 | 350 | 356 | 5,000 | 3,560 |
| 2015-12-07 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2015-12-04 | 360 | 360 | 354 | 360 | 7,000 | 3,600 |
| 2015-12-03 | 360 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2015-12-02 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-12-01 | 360 | 362 | 359 | 361 | 13,000 | 3,610 |
| 2015-11-30 | 360 | 361 | 360 | 361 | 3,000 | 3,610 |
| 2015-11-27 | 360 | 360 | 353 | 357 | 15,000 | 3,570 |
| 2015-11-26 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2015-11-25 | 360 | 362 | 360 | 361 | 4,000 | 3,610 |
| 2015-11-24 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2015-11-20 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 2015-11-19 | 361 | 369 | 360 | 362 | 21,000 | 3,620 |
| 2015-11-18 | 369 | 369 | 361 | 361 | 9,000 | 3,610 |
| 2015-11-17 | 369 | 373 | 366 | 366 | 14,000 | 3,660 |
| 2015-11-16 | 358 | 358 | 356 | 358 | 10,000 | 3,580 |
| 2015-11-13 | 363 | 363 | 358 | 358 | 4,000 | 3,580 |
| 2015-11-12 | 360 | 363 | 357 | 363 | 11,000 | 3,630 |
| 2015-11-11 | 355 | 358 | 355 | 358 | 2,000 | 3,580 |
| 2015-11-10 | 354 | 354 | 354 | 354 | 6,000 | 3,540 |
| 2015-11-09 | 357 | 358 | 352 | 354 | 25,000 | 3,540 |
| 2015-11-06 | 357 | 360 | 357 | 357 | 10,000 | 3,570 |
| 2015-11-05 | 354 | 357 | 354 | 357 | 41,000 | 3,570 |
| 2015-11-04 | 356 | 357 | 356 | 357 | 2,000 | 3,570 |
| 2015-11-02 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2015-10-30 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2015-10-29 | 353 | 353 | 349 | 349 | 2,000 | 3,490 |
| 2015-10-28 | 352 | 353 | 352 | 353 | 3,000 | 3,530 |
| 2015-10-27 | 343 | 352 | 343 | 352 | 3,000 | 3,520 |
| 2015-10-26 | 346 | 351 | 345 | 351 | 6,000 | 3,510 |
| 2015-10-23 | 340 | 349 | 340 | 349 | 5,000 | 3,490 |
| 2015-10-22 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2015-10-21 | 344 | 344 | 341 | 341 | 2,000 | 3,410 |
| 2015-10-19 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2015-10-16 | 347 | 347 | 343 | 343 | 3,000 | 3,430 |
| 2015-10-15 | 340 | 343 | 340 | 343 | 5,000 | 3,430 |
| 2015-10-14 | 340 | 340 | 331 | 340 | 8,000 | 3,400 |
| 2015-10-13 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2015-10-09 | 342 | 352 | 342 | 350 | 10,000 | 3,500 |
| 2015-10-08 | 342 | 342 | 340 | 340 | 6,000 | 3,400 |
| 2015-10-07 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2015-10-06 | 340 | 345 | 340 | 345 | 14,000 | 3,450 |
| 2015-10-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2015-10-02 | 324 | 330 | 324 | 330 | 7,000 | 3,300 |
| 2015-10-01 | 330 | 330 | 322 | 324 | 7,000 | 3,240 |
| 2015-09-30 | 329 | 329 | 323 | 323 | 3,000 | 3,230 |
| 2015-09-29 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2015-09-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2015-09-18 | 342 | 345 | 342 | 345 | 10,000 | 3,450 |
| 2015-09-17 | 343 | 345 | 342 | 342 | 8,000 | 3,420 |
| 2015-09-16 | 335 | 336 | 335 | 336 | 3,000 | 3,360 |
| 2015-09-15 | 330 | 331 | 330 | 331 | 7,000 | 3,310 |
| 2015-09-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2015-09-11 | 322 | 330 | 321 | 330 | 5,000 | 3,300 |
| 2015-09-10 | 324 | 337 | 324 | 337 | 2,000 | 3,370 |
| 2015-09-09 | 321 | 324 | 315 | 316 | 12,000 | 3,160 |
| 2015-09-07 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2015-09-04 | 317 | 317 | 308 | 308 | 5,000 | 3,080 |
| 2015-09-03 | 323 | 323 | 323 | 323 | 16,000 | 3,230 |
| 2015-09-02 | 316 | 322 | 316 | 320 | 3,000 | 3,200 |
| 2015-09-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2015-08-28 | 337 | 337 | 331 | 336 | 14,000 | 3,360 |
| 2015-08-27 | 335 | 337 | 335 | 337 | 6,000 | 3,370 |
| 2015-08-26 | 326 | 330 | 325 | 330 | 9,000 | 3,300 |
| 2015-08-25 | 311 | 322 | 306 | 320 | 22,000 | 3,200 |
| 2015-08-24 | 329 | 333 | 324 | 324 | 25,000 | 3,240 |
| 2015-08-21 | 345 | 348 | 342 | 342 | 12,000 | 3,420 |
| 2015-08-20 | 345 | 351 | 345 | 351 | 4,000 | 3,510 |
| 2015-08-19 | 351 | 351 | 345 | 345 | 3,000 | 3,450 |
| 2015-08-18 | 343 | 353 | 343 | 353 | 7,000 | 3,530 |
| 2015-08-17 | 343 | 343 | 343 | 343 | 9,000 | 3,430 |
| 2015-08-14 | 341 | 344 | 341 | 343 | 8,000 | 3,430 |
| 2015-08-13 | 343 | 343 | 342 | 343 | 17,000 | 3,430 |
| 2015-08-12 | 343 | 345 | 338 | 343 | 26,000 | 3,430 |
| 2015-08-11 | 346 | 346 | 344 | 344 | 5,000 | 3,440 |
| 2015-08-10 | 352 | 353 | 343 | 344 | 27,000 | 3,440 |
| 2015-08-07 | 364 | 365 | 351 | 351 | 124,000 | 3,510 |
| 2015-08-06 | 376 | 387 | 376 | 380 | 13,000 | 3,800 |
| 2015-08-05 | 376 | 376 | 373 | 376 | 11,000 | 3,760 |
| 2015-08-04 | 378 | 378 | 375 | 375 | 7,000 | 3,750 |
| 2015-08-03 | 380 | 380 | 377 | 378 | 11,000 | 3,780 |
| 2015-07-31 | 384 | 385 | 378 | 380 | 37,000 | 3,800 |
| 2015-07-30 | 388 | 388 | 384 | 384 | 10,000 | 3,840 |
| 2015-07-29 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2015-07-28 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 2015-07-27 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2015-07-24 | 385 | 392 | 383 | 389 | 6,000 | 3,890 |
| 2015-07-23 | 386 | 386 | 380 | 385 | 16,000 | 3,850 |
| 2015-07-22 | 392 | 392 | 386 | 386 | 4,000 | 3,860 |
| 2015-07-21 | 392 | 393 | 392 | 392 | 8,000 | 3,920 |
| 2015-07-17 | 397 | 400 | 388 | 391 | 10,000 | 3,910 |
| 2015-07-16 | 392 | 398 | 391 | 396 | 6,000 | 3,960 |
| 2015-07-15 | 395 | 396 | 395 | 396 | 33,000 | 3,960 |
| 2015-07-14 | 393 | 395 | 389 | 395 | 55,000 | 3,950 |
| 2015-07-13 | 385 | 391 | 385 | 391 | 5,000 | 3,910 |
| 2015-07-10 | 384 | 384 | 378 | 380 | 19,000 | 3,800 |
| 2015-07-09 | 376 | 385 | 360 | 385 | 57,000 | 3,850 |
| 2015-07-08 | 401 | 401 | 383 | 392 | 44,000 | 3,920 |
| 2015-07-07 | 402 | 404 | 399 | 399 | 4,000 | 3,990 |
| 2015-07-06 | 396 | 402 | 393 | 402 | 15,000 | 4,020 |
| 2015-07-03 | 410 | 410 | 398 | 398 | 12,000 | 3,980 |
| 2015-07-02 | 407 | 407 | 396 | 406 | 27,000 | 4,060 |
| 2015-07-01 | 398 | 404 | 398 | 400 | 12,000 | 4,000 |
| 2015-06-30 | 399 | 402 | 394 | 394 | 14,000 | 3,940 |
| 2015-06-29 | 407 | 407 | 396 | 403 | 40,000 | 4,030 |
| 2015-06-26 | 418 | 418 | 415 | 417 | 13,000 | 4,170 |
| 2015-06-25 | 421 | 421 | 416 | 417 | 8,000 | 4,170 |
| 2015-06-24 | 426 | 428 | 422 | 425 | 8,000 | 4,250 |
| 2015-06-23 | 413 | 429 | 413 | 423 | 85,000 | 4,230 |
| 2015-06-22 | 420 | 421 | 406 | 421 | 30,000 | 4,210 |
| 2015-06-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-06-18 | 424 | 424 | 406 | 418 | 51,000 | 4,180 |
| 2015-06-17 | 417 | 427 | 416 | 422 | 54,000 | 4,220 |
| 2015-06-16 | 419 | 422 | 410 | 417 | 79,000 | 4,170 |
| 2015-06-15 | 410 | 420 | 410 | 418 | 64,000 | 4,180 |
| 2015-06-12 | 404 | 411 | 397 | 409 | 66,000 | 4,090 |
| 2015-06-11 | 395 | 405 | 393 | 403 | 49,000 | 4,030 |
| 2015-06-10 | 395 | 395 | 393 | 394 | 7,000 | 3,940 |
| 2015-06-09 | 395 | 399 | 393 | 395 | 28,000 | 3,950 |
| 2015-06-08 | 395 | 398 | 394 | 394 | 13,000 | 3,940 |
| 2015-06-05 | 394 | 402 | 392 | 395 | 19,000 | 3,950 |
| 2015-06-04 | 397 | 397 | 388 | 394 | 23,000 | 3,940 |
| 2015-06-03 | 399 | 405 | 396 | 396 | 19,000 | 3,960 |
| 2015-06-02 | 393 | 409 | 388 | 402 | 52,000 | 4,020 |
| 2015-06-01 | 399 | 399 | 384 | 392 | 33,000 | 3,920 |
| 2015-05-29 | 415 | 415 | 387 | 400 | 100,000 | 4,000 |
| 2015-05-28 | 388 | 443 | 385 | 407 | 348,000 | 4,070 |
| 2015-05-27 | 365 | 375 | 365 | 372 | 70,000 | 3,720 |
| 2015-05-26 | 360 | 360 | 355 | 355 | 8,000 | 3,550 |
| 2015-05-25 | 359 | 360 | 354 | 360 | 16,000 | 3,600 |
| 2015-05-22 | 356 | 360 | 356 | 357 | 19,000 | 3,570 |
| 2015-05-21 | 347 | 356 | 347 | 356 | 18,000 | 3,560 |
| 2015-05-20 | 341 | 347 | 341 | 347 | 6,000 | 3,470 |
| 2015-05-19 | 349 | 349 | 333 | 345 | 22,000 | 3,450 |
| 2015-05-18 | 344 | 346 | 340 | 346 | 29,000 | 3,460 |
| 2015-05-14 | 350 | 350 | 344 | 344 | 11,000 | 3,440 |
| 2015-05-13 | 359 | 359 | 342 | 350 | 68,000 | 3,500 |
| 2015-05-12 | 350 | 360 | 346 | 357 | 184,000 | 3,570 |
| 2015-05-11 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2015-05-08 | 328 | 328 | 327 | 328 | 4,000 | 3,280 |
| 2015-05-01 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2015-04-30 | 329 | 329 | 326 | 326 | 3,000 | 3,260 |
| 2015-04-28 | 327 | 327 | 326 | 326 | 8,000 | 3,260 |
| 2015-04-27 | 329 | 329 | 327 | 327 | 3,000 | 3,270 |
| 2015-04-23 | 326 | 329 | 326 | 329 | 9,000 | 3,290 |
| 2015-04-22 | 327 | 327 | 326 | 326 | 54,000 | 3,260 |
| 2015-04-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2015-04-20 | 330 | 332 | 330 | 330 | 5,000 | 3,300 |
| 2015-04-17 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2015-04-16 | 333 | 333 | 326 | 328 | 31,000 | 3,280 |
| 2015-04-15 | 328 | 328 | 325 | 325 | 8,000 | 3,250 |
| 2015-04-13 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 2015-04-09 | 328 | 328 | 327 | 327 | 2,000 | 3,270 |
| 2015-04-08 | 327 | 329 | 327 | 329 | 9,000 | 3,290 |
| 2015-04-07 | 329 | 329 | 324 | 326 | 11,000 | 3,260 |
| 2015-04-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-04-02 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2015-04-01 | 331 | 332 | 330 | 332 | 5,000 | 3,320 |
| 2015-03-31 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2015-03-30 | 335 | 335 | 330 | 335 | 11,000 | 3,350 |
| 2015-03-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2015-03-26 | 339 | 340 | 338 | 340 | 18,000 | 3,400 |
| 2015-03-25 | 339 | 339 | 338 | 338 | 5,000 | 3,380 |
| 2015-03-24 | 339 | 339 | 336 | 336 | 14,000 | 3,360 |
| 2015-03-23 | 340 | 340 | 332 | 338 | 57,000 | 3,380 |
| 2015-03-20 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 2015-03-19 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2015-03-18 | 343 | 343 | 340 | 340 | 9,000 | 3,400 |
| 2015-03-17 | 338 | 344 | 338 | 344 | 20,000 | 3,440 |
| 2015-03-16 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2015-03-13 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2015-03-12 | 333 | 340 | 331 | 335 | 53,000 | 3,350 |
| 2015-03-11 | 334 | 339 | 334 | 334 | 23,000 | 3,340 |
| 2015-03-10 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2015-03-09 | 335 | 335 | 334 | 335 | 4,000 | 3,350 |
| 2015-03-06 | 340 | 342 | 340 | 340 | 26,000 | 3,400 |
| 2015-03-05 | 340 | 340 | 339 | 339 | 2,000 | 3,390 |
| 2015-03-04 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2015-03-03 | 339 | 340 | 337 | 340 | 32,000 | 3,400 |
| 2015-02-27 | 339 | 340 | 337 | 337 | 11,000 | 3,370 |
| 2015-02-26 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2015-02-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2015-02-24 | 342 | 342 | 341 | 341 | 2,000 | 3,410 |
| 2015-02-23 | 332 | 345 | 332 | 342 | 29,000 | 3,420 |
| 2015-02-20 | 332 | 332 | 331 | 331 | 12,000 | 3,310 |
| 2015-02-19 | 332 | 332 | 331 | 331 | 8,000 | 3,310 |
| 2015-02-18 | 331 | 332 | 330 | 331 | 15,000 | 3,310 |
| 2015-02-17 | 331 | 332 | 331 | 331 | 8,000 | 3,310 |
| 2015-02-16 | 331 | 331 | 330 | 331 | 4,000 | 3,310 |
| 2015-02-13 | 331 | 333 | 330 | 330 | 14,000 | 3,300 |
| 2015-02-12 | 330 | 333 | 330 | 333 | 60,000 | 3,330 |
| 2015-02-10 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2015-02-09 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2015-02-05 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2015-02-04 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2015-02-03 | 337 | 337 | 330 | 330 | 7,000 | 3,300 |
| 2015-02-02 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2015-01-30 | 326 | 330 | 326 | 327 | 15,000 | 3,270 |
| 2015-01-29 | 324 | 328 | 324 | 326 | 7,000 | 3,260 |
| 2015-01-28 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2015-01-27 | 318 | 322 | 318 | 322 | 4,000 | 3,220 |
| 2015-01-26 | 320 | 323 | 320 | 323 | 2,000 | 3,230 |
| 2015-01-23 | 321 | 324 | 320 | 324 | 8,000 | 3,240 |
| 2015-01-22 | 322 | 322 | 315 | 321 | 10,000 | 3,210 |
| 2015-01-21 | 324 | 326 | 324 | 326 | 7,000 | 3,260 |
| 2015-01-20 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2015-01-19 | 324 | 324 | 323 | 323 | 7,000 | 3,230 |
| 2015-01-16 | 325 | 326 | 323 | 323 | 5,000 | 3,230 |
| 2015-01-15 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 2015-01-14 | 321 | 325 | 321 | 325 | 4,000 | 3,250 |
| 2015-01-13 | 323 | 323 | 320 | 320 | 7,000 | 3,200 |
| 2015-01-09 | 326 | 326 | 323 | 323 | 8,000 | 3,230 |
| 2015-01-08 | 326 | 327 | 326 | 327 | 8,000 | 3,270 |
| 2015-01-07 | 323 | 323 | 322 | 322 | 2,000 | 3,220 |
| 2015-01-05 | 329 | 329 | 324 | 324 | 7,000 | 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