1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2016年

6408 小倉クラッチ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303123163123164,0003,160
2016-12-293163163163163,0003,160
2016-12-283163163163161,0003,160
2016-12-2731531531031116,0003,110
2016-12-2631831831031213,0003,120
2016-12-223123123103105,0003,100
2016-12-2132032031331315,0003,130
2016-12-203173193173186,0003,180
2016-12-1932032831832023,0003,200
2016-12-1632132332032311,0003,230
2016-12-1532632732032715,0003,270
2016-12-143323323253269,0003,260
2016-12-133243263243263,0003,260
2016-12-123203243203247,0003,240
2016-12-0931132031132013,0003,200
2016-12-083063123063126,0003,120
2016-12-073083083063063,0003,060
2016-12-063073073073072,0003,070
2016-12-053053053053051,0003,050
2016-12-023053053053051,0003,050
2016-12-013083083043043,0003,040
2016-11-3030130830130215,0003,020
2016-11-293003013003013,0003,010
2016-11-282962982962986,0002,980
2016-11-2530330429129317,0002,930
2016-11-242952952952953,0002,950
2016-11-212952952912916,0002,910
2016-11-182902902902901,0002,900
2016-11-172902902832857,0002,850
2016-11-162892902892903,0002,900
2016-11-1528528828528810,0002,880
2016-11-142842852842853,0002,850
2016-11-1128328327727710,0002,770
2016-11-102812842802843,0002,840
2016-11-092852852772775,0002,770
2016-11-042782782762764,0002,760
2016-11-022772802772779,0002,770
2016-11-012852852852854,0002,850
2016-10-3128428528428411,0002,840
2016-10-282872872852854,0002,850
2016-10-262832852832852,0002,850
2016-10-252872872822826,0002,820
2016-10-242812812812811,0002,810
2016-10-212822822822822,0002,820
2016-10-192822822822822,0002,820
2016-10-1728028628028612,0002,860
2016-10-132802802802803,0002,800
2016-10-122792802792807,0002,800
2016-10-112832852832852,0002,850
2016-10-062802802802801,0002,800
2016-10-052802802802801,0002,800
2016-10-0427828027828010,0002,800
2016-09-302772802772785,0002,780
2016-09-282812812732784,0002,780
2016-09-272802812802819,0002,810
2016-09-262802822802822,0002,820
2016-09-1627827827427412,0002,740
2016-09-152752792752783,0002,780
2016-09-142802802672759,0002,750
2016-09-132822822802802,0002,800
2016-09-082802872802876,0002,870
2016-09-072782782782781,0002,780
2016-09-062812832772776,0002,770
2016-09-022752752752752,0002,750
2016-08-312802832802833,0002,830
2016-08-292752752752752,0002,750
2016-08-262732732732738,0002,730
2016-08-232732732732731,0002,730
2016-08-222732732732731,0002,730
2016-08-162802802802804,0002,800
2016-08-1528028027527510,0002,750
2016-08-122742822742829,0002,820
2016-08-102762762762761,0002,760
2016-08-092762762762762,0002,760
2016-08-082802802802801,0002,800
2016-08-042792792792791,0002,790
2016-08-012802802782795,0002,790
2016-07-292782802782807,0002,800
2016-07-272722782722784,0002,780
2016-07-222802802802802,0002,800
2016-07-212802802802801,0002,800
2016-07-202852852852857,0002,850
2016-07-1928528528528540,0002,850
2016-07-152772852772857,0002,850
2016-07-142782782752767,0002,760
2016-07-1327527827527825,0002,780
2016-07-122702752702757,0002,750
2016-07-1126526926526914,0002,690
2016-07-082602602602602,0002,600
2016-07-072602602602601,0002,600
2016-07-062622622602627,0002,620
2016-07-052642642622622,0002,620
2016-07-042642642642641,0002,640
2016-07-012652652652652,0002,650
2016-06-302602652602617,0002,610
2016-06-292652652652651,0002,650
2016-06-282602612602606,0002,600
2016-06-272602602602607,0002,600
2016-06-2426626624424424,0002,440
2016-06-232652652652652,0002,650
2016-06-222682682682681,0002,680
2016-06-212662662662661,0002,660
2016-06-202702702682683,0002,680
2016-06-172712712632653,0002,650
2016-06-1627527527227210,0002,720
2016-06-1527627727627621,0002,760
2016-06-142762782762767,0002,760
2016-06-102842842832847,0002,840
2016-06-082852852852856,0002,850
2016-06-072852852852851,0002,850
2016-06-062832862832862,0002,860
2016-06-022872872852853,0002,850
2016-06-012842852842855,0002,850
2016-05-312862882862883,0002,880
2016-05-272842842842845,0002,840
2016-05-2628528528428413,0002,840
2016-05-252802842802842,0002,840
2016-05-2427528427528329,0002,830
2016-05-232842842842843,0002,840
2016-05-2027928427527710,0002,770
2016-05-192812812812812,0002,810
2016-05-182822822792817,0002,810
2016-05-172812832812837,0002,830
2016-05-1629529528028036,0002,800
2016-05-133023023023023,0003,020
2016-05-113023023023021,0003,020
2016-05-103023023023023,0003,020
2016-05-023043043043044,0003,040
2016-04-283003043003049,0003,040
2016-04-263013012932985,0002,980
2016-04-253093093093091,0003,090
2016-04-223083083083083,0003,080
2016-04-213043063043055,0003,050
2016-04-192933012933012,0003,010
2016-04-183003003003001,0003,000
2016-04-153033033033036,0003,030
2016-04-143053053033032,0003,030
2016-04-132982992982992,0002,990
2016-04-112952952942947,0002,940
2016-04-063003003003001,0003,000
2016-04-043153153043044,0003,040
2016-03-313193273193272,0003,270
2016-03-283253253193192,0003,190
2016-03-253253253253252,0003,250
2016-03-243113173113172,0003,170
2016-03-223153153143143,0003,140
2016-03-183213213213211,0003,210
2016-03-173273273173206,0003,200
2016-03-1532632632632622,0003,260
2016-03-1432433032432610,0003,260
2016-03-113143143143142,0003,140
2016-03-103103103103101,0003,100
2016-03-093053103053064,0003,060
2016-03-0830530530530516,0003,050
2016-03-073023023023022,0003,020
2016-03-022993012993016,0003,010
2016-02-292993002993003,0003,000
2016-02-262952972952976,0002,970
2016-02-252902952902952,0002,950
2016-02-232842972842894,0002,890
2016-02-222882902882905,0002,900
2016-02-1929329328028210,0002,820
2016-02-182892932892934,0002,930
2016-02-172852872852854,0002,850
2016-02-162882892882895,0002,890
2016-02-1528128127828151,0002,810
2016-02-1228028728028162,0002,810
2016-02-103083093003089,0003,080
2016-02-093073153073075,0003,070
2016-02-083183183143144,0003,140
2016-02-053203203203201,0003,200
2016-02-043213213193204,0003,200
2016-02-0333433431632118,0003,210
2016-01-293303343303346,0003,340
2016-01-283303303303302,0003,300
2016-01-273283303283297,0003,290
2016-01-253253263253262,0003,260
2016-01-223223223213214,0003,210
2016-01-213233233223222,0003,220
2016-01-2033333332332311,0003,230
2016-01-1934034033233229,0003,320
2016-01-183273333273332,0003,330
2016-01-1534734834334314,0003,430
2016-01-1433635133635010,0003,500
2016-01-133303373303376,0003,370
2016-01-123373373323338,0003,330
2016-01-083363383363384,0003,380
2016-01-063433433363367,0003,360
2016-01-053433433433436,0003,430
2016-01-043413413413415,0003,410

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