6408 小倉クラッチ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 592 | 600 | 587 | 599 | 17,000 | 5,990 |
| 2017-12-28 | 597 | 600 | 592 | 600 | 23,000 | 6,000 |
| 2017-12-27 | 588 | 597 | 588 | 597 | 8,000 | 5,970 |
| 2017-12-26 | 579 | 582 | 578 | 582 | 20,000 | 5,820 |
| 2017-12-25 | 590 | 590 | 581 | 581 | 15,000 | 5,810 |
| 2017-12-22 | 593 | 596 | 592 | 592 | 12,000 | 5,920 |
| 2017-12-21 | 595 | 595 | 586 | 594 | 21,000 | 5,940 |
| 2017-12-20 | 600 | 600 | 583 | 595 | 32,000 | 5,950 |
| 2017-12-19 | 597 | 597 | 586 | 590 | 14,000 | 5,900 |
| 2017-12-18 | 602 | 612 | 592 | 597 | 41,000 | 5,970 |
| 2017-12-15 | 613 | 613 | 599 | 602 | 40,000 | 6,020 |
| 2017-12-14 | 584 | 609 | 584 | 605 | 33,000 | 6,050 |
| 2017-12-13 | 590 | 593 | 584 | 587 | 38,000 | 5,870 |
| 2017-12-12 | 583 | 591 | 583 | 590 | 24,000 | 5,900 |
| 2017-12-11 | 570 | 586 | 570 | 583 | 23,000 | 5,830 |
| 2017-12-08 | 568 | 573 | 566 | 570 | 29,000 | 5,700 |
| 2017-12-07 | 578 | 578 | 572 | 578 | 7,000 | 5,780 |
| 2017-12-06 | 575 | 575 | 567 | 567 | 29,000 | 5,670 |
| 2017-12-05 | 587 | 596 | 571 | 575 | 58,000 | 5,750 |
| 2017-12-04 | 598 | 605 | 586 | 597 | 28,000 | 5,970 |
| 2017-12-01 | 593 | 603 | 593 | 600 | 33,000 | 6,000 |
| 2017-11-30 | 589 | 595 | 587 | 593 | 24,000 | 5,930 |
| 2017-11-29 | 603 | 604 | 590 | 599 | 41,000 | 5,990 |
| 2017-11-28 | 606 | 615 | 600 | 603 | 48,000 | 6,030 |
| 2017-11-27 | 616 | 621 | 611 | 615 | 45,000 | 6,150 |
| 2017-11-24 | 604 | 623 | 604 | 616 | 56,000 | 6,160 |
| 2017-11-22 | 598 | 615 | 598 | 602 | 75,000 | 6,020 |
| 2017-11-21 | 600 | 606 | 580 | 604 | 115,000 | 6,040 |
| 2017-11-20 | 557 | 596 | 557 | 592 | 120,000 | 5,920 |
| 2017-11-17 | 562 | 564 | 555 | 560 | 62,000 | 5,600 |
| 2017-11-16 | 526 | 553 | 526 | 549 | 85,000 | 5,490 |
| 2017-11-15 | 552 | 558 | 520 | 525 | 174,000 | 5,250 |
| 2017-11-13 | 580 | 584 | 572 | 573 | 144,000 | 5,730 |
| 2017-11-10 | 617 | 620 | 580 | 580 | 449,000 | 5,800 |
| 2017-11-09 | 682 | 689 | 652 | 667 | 290,000 | 6,670 |
| 2017-11-08 | 594 | 692 | 560 | 692 | 414,000 | 6,920 |
| 2017-11-07 | 580 | 594 | 580 | 592 | 37,000 | 5,920 |
| 2017-11-06 | 570 | 587 | 557 | 580 | 86,000 | 5,800 |
| 2017-11-02 | 585 | 587 | 561 | 577 | 91,000 | 5,770 |
| 2017-11-01 | 566 | 587 | 561 | 587 | 102,000 | 5,870 |
| 2017-10-31 | 570 | 570 | 557 | 569 | 63,000 | 5,690 |
| 2017-10-30 | 565 | 580 | 557 | 573 | 121,000 | 5,730 |
| 2017-10-27 | 535 | 569 | 530 | 567 | 81,000 | 5,670 |
| 2017-10-26 | 521 | 536 | 520 | 533 | 56,000 | 5,330 |
| 2017-10-25 | 538 | 538 | 520 | 522 | 39,000 | 5,220 |
| 2017-10-24 | 522 | 529 | 511 | 528 | 44,000 | 5,280 |
| 2017-10-23 | 538 | 538 | 493 | 522 | 154,000 | 5,220 |
| 2017-10-20 | 545 | 579 | 530 | 538 | 166,000 | 5,380 |
| 2017-10-19 | 578 | 600 | 526 | 545 | 453,000 | 5,450 |
| 2017-10-18 | 523 | 523 | 491 | 513 | 133,000 | 5,130 |
| 2017-10-17 | 488 | 525 | 487 | 523 | 212,000 | 5,230 |
| 2017-10-16 | 470 | 489 | 468 | 480 | 139,000 | 4,800 |
| 2017-10-13 | 454 | 460 | 453 | 460 | 19,000 | 4,600 |
| 2017-10-12 | 451 | 460 | 450 | 452 | 33,000 | 4,520 |
| 2017-10-11 | 451 | 459 | 448 | 448 | 35,000 | 4,480 |
| 2017-10-10 | 445 | 451 | 442 | 451 | 40,000 | 4,510 |
| 2017-10-06 | 437 | 444 | 437 | 442 | 11,000 | 4,420 |
| 2017-10-05 | 445 | 452 | 443 | 443 | 34,000 | 4,430 |
| 2017-10-04 | 456 | 456 | 431 | 443 | 59,000 | 4,430 |
| 2017-10-03 | 449 | 463 | 440 | 455 | 68,000 | 4,550 |
| 2017-10-02 | 438 | 452 | 438 | 449 | 66,000 | 4,490 |
| 2017-09-29 | 426 | 438 | 419 | 438 | 104,000 | 4,380 |
| 2017-09-28 | 408 | 430 | 408 | 426 | 123,000 | 4,260 |
| 2017-09-27 | 399 | 409 | 399 | 407 | 26,000 | 4,070 |
| 2017-09-26 | 399 | 399 | 395 | 399 | 24,000 | 3,990 |
| 2017-09-25 | 398 | 402 | 389 | 400 | 15,000 | 4,000 |
| 2017-09-22 | 405 | 405 | 392 | 399 | 16,000 | 3,990 |
| 2017-09-21 | 393 | 405 | 393 | 405 | 26,000 | 4,050 |
| 2017-09-20 | 392 | 393 | 392 | 393 | 6,000 | 3,930 |
| 2017-09-19 | 390 | 397 | 390 | 393 | 25,000 | 3,930 |
| 2017-09-15 | 395 | 395 | 388 | 392 | 20,000 | 3,920 |
| 2017-09-14 | 395 | 395 | 387 | 395 | 5,000 | 3,950 |
| 2017-09-13 | 394 | 395 | 394 | 395 | 9,000 | 3,950 |
| 2017-09-12 | 391 | 395 | 391 | 395 | 4,000 | 3,950 |
| 2017-09-11 | 388 | 391 | 388 | 391 | 2,000 | 3,910 |
| 2017-09-08 | 380 | 388 | 380 | 388 | 2,000 | 3,880 |
| 2017-09-07 | 381 | 387 | 378 | 387 | 16,000 | 3,870 |
| 2017-09-06 | 372 | 379 | 372 | 379 | 20,000 | 3,790 |
| 2017-09-05 | 390 | 391 | 376 | 377 | 36,000 | 3,770 |
| 2017-09-04 | 407 | 407 | 391 | 391 | 28,000 | 3,910 |
| 2017-09-01 | 410 | 410 | 397 | 408 | 25,000 | 4,080 |
| 2017-08-31 | 405 | 411 | 401 | 410 | 29,000 | 4,100 |
| 2017-08-30 | 410 | 410 | 391 | 401 | 18,000 | 4,010 |
| 2017-08-29 | 395 | 409 | 395 | 406 | 20,000 | 4,060 |
| 2017-08-28 | 395 | 396 | 394 | 394 | 13,000 | 3,940 |
| 2017-08-25 | 391 | 395 | 390 | 392 | 26,000 | 3,920 |
| 2017-08-24 | 406 | 406 | 394 | 399 | 49,000 | 3,990 |
| 2017-08-23 | 406 | 415 | 404 | 407 | 63,000 | 4,070 |
| 2017-08-22 | 398 | 403 | 397 | 402 | 26,000 | 4,020 |
| 2017-08-21 | 380 | 418 | 380 | 393 | 129,000 | 3,930 |
| 2017-08-18 | 372 | 381 | 372 | 380 | 9,000 | 3,800 |
| 2017-08-17 | 381 | 382 | 376 | 382 | 24,000 | 3,820 |
| 2017-08-16 | 368 | 380 | 362 | 380 | 44,000 | 3,800 |
| 2017-08-15 | 371 | 371 | 360 | 365 | 45,000 | 3,650 |
| 2017-08-14 | 375 | 375 | 367 | 369 | 37,000 | 3,690 |
| 2017-08-10 | 416 | 416 | 364 | 381 | 690,000 | 3,810 |
| 2017-08-09 | 330 | 336 | 330 | 336 | 8,000 | 3,360 |
| 2017-08-08 | 331 | 331 | 326 | 330 | 8,000 | 3,300 |
| 2017-08-04 | 331 | 333 | 331 | 333 | 6,000 | 3,330 |
| 2017-08-03 | 338 | 338 | 337 | 337 | 4,000 | 3,370 |
| 2017-08-02 | 336 | 337 | 336 | 337 | 2,000 | 3,370 |
| 2017-08-01 | 335 | 335 | 334 | 335 | 8,000 | 3,350 |
| 2017-07-31 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2017-07-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2017-07-27 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2017-07-25 | 334 | 335 | 334 | 335 | 12,000 | 3,350 |
| 2017-07-24 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2017-07-21 | 337 | 337 | 335 | 335 | 3,000 | 3,350 |
| 2017-07-20 | 335 | 335 | 333 | 333 | 2,000 | 3,330 |
| 2017-07-19 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2017-07-18 | 339 | 339 | 336 | 336 | 57,000 | 3,360 |
| 2017-07-14 | 333 | 339 | 333 | 339 | 13,000 | 3,390 |
| 2017-07-13 | 334 | 334 | 333 | 333 | 6,000 | 3,330 |
| 2017-07-12 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2017-07-11 | 331 | 336 | 331 | 335 | 14,000 | 3,350 |
| 2017-07-10 | 329 | 334 | 329 | 333 | 6,000 | 3,330 |
| 2017-07-07 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2017-07-06 | 326 | 329 | 324 | 329 | 17,000 | 3,290 |
| 2017-07-05 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2017-07-04 | 326 | 326 | 322 | 323 | 14,000 | 3,230 |
| 2017-07-03 | 328 | 328 | 325 | 325 | 8,000 | 3,250 |
| 2017-06-30 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 2017-06-29 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2017-06-28 | 330 | 330 | 327 | 327 | 4,000 | 3,270 |
| 2017-06-27 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2017-06-26 | 327 | 335 | 327 | 335 | 3,000 | 3,350 |
| 2017-06-23 | 325 | 326 | 325 | 326 | 2,000 | 3,260 |
| 2017-06-22 | 324 | 328 | 324 | 328 | 6,000 | 3,280 |
| 2017-06-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2017-06-16 | 327 | 328 | 325 | 327 | 6,000 | 3,270 |
| 2017-06-15 | 334 | 334 | 332 | 332 | 8,000 | 3,320 |
| 2017-06-14 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2017-06-13 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2017-06-12 | 329 | 329 | 329 | 329 | 4,000 | 3,290 |
| 2017-06-08 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 2017-06-06 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2017-06-02 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2017-05-31 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2017-05-30 | 319 | 321 | 319 | 321 | 3,000 | 3,210 |
| 2017-05-29 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2017-05-26 | 322 | 323 | 322 | 323 | 3,000 | 3,230 |
| 2017-05-25 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2017-05-24 | 323 | 323 | 320 | 320 | 14,000 | 3,200 |
| 2017-05-23 | 320 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2017-05-22 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2017-05-17 | 326 | 327 | 326 | 327 | 3,000 | 3,270 |
| 2017-05-16 | 323 | 328 | 323 | 325 | 5,000 | 3,250 |
| 2017-05-15 | 335 | 335 | 322 | 328 | 12,000 | 3,280 |
| 2017-05-12 | 338 | 338 | 335 | 335 | 5,000 | 3,350 |
| 2017-05-11 | 335 | 342 | 335 | 340 | 12,000 | 3,400 |
| 2017-05-10 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2017-05-09 | 340 | 341 | 335 | 338 | 7,000 | 3,380 |
| 2017-05-08 | 332 | 341 | 332 | 338 | 18,000 | 3,380 |
| 2017-05-02 | 334 | 335 | 331 | 331 | 3,000 | 3,310 |
| 2017-04-28 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2017-04-27 | 324 | 324 | 321 | 321 | 4,000 | 3,210 |
| 2017-04-26 | 321 | 325 | 321 | 323 | 17,000 | 3,230 |
| 2017-04-25 | 318 | 322 | 318 | 321 | 11,000 | 3,210 |
| 2017-04-24 | 320 | 320 | 316 | 316 | 5,000 | 3,160 |
| 2017-04-21 | 313 | 318 | 310 | 318 | 5,000 | 3,180 |
| 2017-04-20 | 317 | 324 | 310 | 313 | 33,000 | 3,130 |
| 2017-04-19 | 319 | 320 | 319 | 320 | 6,000 | 3,200 |
| 2017-04-18 | 314 | 314 | 314 | 314 | 140,000 | 3,140 |
| 2017-04-17 | 319 | 324 | 315 | 315 | 40,000 | 3,150 |
| 2017-04-14 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2017-04-13 | 320 | 320 | 317 | 317 | 3,000 | 3,170 |
| 2017-04-12 | 316 | 320 | 316 | 320 | 5,000 | 3,200 |
| 2017-04-11 | 323 | 323 | 321 | 323 | 5,000 | 3,230 |
| 2017-04-07 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2017-04-06 | 323 | 323 | 322 | 322 | 9,000 | 3,220 |
| 2017-04-05 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2017-04-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2017-04-03 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2017-03-31 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2017-03-30 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 2017-03-29 | 342 | 342 | 326 | 337 | 25,000 | 3,370 |
| 2017-03-28 | 352 | 352 | 347 | 347 | 17,000 | 3,470 |
| 2017-03-24 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2017-03-23 | 353 | 353 | 347 | 347 | 7,000 | 3,470 |
| 2017-03-22 | 354 | 354 | 346 | 347 | 9,000 | 3,470 |
| 2017-03-21 | 354 | 355 | 353 | 355 | 12,000 | 3,550 |
| 2017-03-15 | 351 | 351 | 350 | 350 | 12,000 | 3,500 |
| 2017-03-14 | 348 | 356 | 348 | 350 | 6,000 | 3,500 |
| 2017-03-13 | 349 | 355 | 344 | 355 | 13,000 | 3,550 |
| 2017-03-10 | 348 | 352 | 348 | 352 | 12,000 | 3,520 |
| 2017-03-09 | 345 | 349 | 345 | 348 | 10,000 | 3,480 |
| 2017-03-08 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2017-03-07 | 349 | 353 | 343 | 343 | 15,000 | 3,430 |
| 2017-03-06 | 343 | 343 | 341 | 341 | 7,000 | 3,410 |
| 2017-03-03 | 342 | 348 | 342 | 346 | 12,000 | 3,460 |
| 2017-03-02 | 341 | 350 | 338 | 338 | 19,000 | 3,380 |
| 2017-02-28 | 337 | 340 | 337 | 338 | 6,000 | 3,380 |
| 2017-02-27 | 338 | 338 | 334 | 334 | 8,000 | 3,340 |
| 2017-02-24 | 342 | 350 | 341 | 341 | 18,000 | 3,410 |
| 2017-02-23 | 340 | 347 | 340 | 341 | 20,000 | 3,410 |
| 2017-02-22 | 337 | 338 | 337 | 338 | 2,000 | 3,380 |
| 2017-02-21 | 338 | 339 | 331 | 333 | 9,000 | 3,330 |
| 2017-02-20 | 335 | 337 | 333 | 337 | 9,000 | 3,370 |
| 2017-02-17 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2017-02-16 | 338 | 338 | 332 | 333 | 10,000 | 3,330 |
| 2017-02-15 | 336 | 338 | 336 | 338 | 13,000 | 3,380 |
| 2017-02-14 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2017-02-13 | 332 | 335 | 332 | 335 | 4,000 | 3,350 |
| 2017-02-10 | 333 | 334 | 333 | 334 | 3,000 | 3,340 |
| 2017-02-09 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2017-02-08 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 2017-02-07 | 328 | 330 | 328 | 330 | 4,000 | 3,300 |
| 2017-02-02 | 326 | 326 | 324 | 326 | 4,000 | 3,260 |
| 2017-02-01 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2017-01-31 | 325 | 333 | 325 | 333 | 6,000 | 3,330 |
| 2017-01-30 | 327 | 328 | 327 | 328 | 6,000 | 3,280 |
| 2017-01-27 | 325 | 327 | 325 | 327 | 3,000 | 3,270 |
| 2017-01-26 | 321 | 323 | 321 | 323 | 2,000 | 3,230 |
| 2017-01-24 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2017-01-23 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 2017-01-20 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 2017-01-17 | 311 | 317 | 310 | 315 | 16,000 | 3,150 |
| 2017-01-16 | 319 | 319 | 315 | 315 | 10,000 | 3,150 |
| 2017-01-13 | 317 | 319 | 317 | 319 | 5,000 | 3,190 |
| 2017-01-12 | 322 | 322 | 316 | 319 | 13,000 | 3,190 |
| 2017-01-11 | 325 | 327 | 325 | 327 | 5,000 | 3,270 |
| 2017-01-10 | 320 | 324 | 320 | 324 | 2,000 | 3,240 |
| 2017-01-06 | 320 | 324 | 320 | 324 | 5,000 | 3,240 |
| 2017-01-04 | 317 | 318 | 317 | 318 | 2,000 | 3,180 |
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