6408 小倉クラッチ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,070 | 3,115 | 2,981 | 3,115 | 1,400 | 3,115 |
| 2018-12-27 | 3,115 | 3,115 | 3,060 | 3,060 | 200 | 3,060 |
| 2018-12-26 | 3,050 | 3,050 | 2,980 | 2,980 | 900 | 2,980 |
| 2018-12-25 | 3,015 | 3,085 | 2,970 | 2,999 | 10,000 | 2,999 |
| 2018-12-21 | 3,275 | 3,275 | 3,135 | 3,150 | 2,400 | 3,150 |
| 2018-12-20 | 3,430 | 3,430 | 3,320 | 3,320 | 2,800 | 3,320 |
| 2018-12-19 | 3,510 | 3,515 | 3,425 | 3,425 | 2,500 | 3,425 |
| 2018-12-18 | 3,530 | 3,560 | 3,525 | 3,525 | 2,900 | 3,525 |
| 2018-12-17 | 3,810 | 3,810 | 3,620 | 3,660 | 4,000 | 3,660 |
| 2018-12-14 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2018-12-13 | 3,790 | 3,815 | 3,790 | 3,800 | 500 | 3,800 |
| 2018-12-12 | 3,810 | 3,840 | 3,810 | 3,840 | 200 | 3,840 |
| 2018-12-11 | 3,735 | 3,740 | 3,735 | 3,740 | 200 | 3,740 |
| 2018-12-10 | 3,710 | 3,735 | 3,710 | 3,735 | 1,500 | 3,735 |
| 2018-12-07 | - | - | - | 3,805 | - | 3,805 |
| 2018-12-06 | 3,810 | 3,810 | 3,805 | 3,805 | 400 | 3,805 |
| 2018-12-05 | 3,710 | 3,815 | 3,710 | 3,815 | 600 | 3,815 |
| 2018-12-04 | 3,770 | 3,770 | 3,750 | 3,750 | 600 | 3,750 |
| 2018-12-03 | 3,780 | 3,830 | 3,750 | 3,830 | 900 | 3,830 |
| 2018-11-30 | 3,745 | 3,780 | 3,745 | 3,780 | 400 | 3,780 |
| 2018-11-29 | 3,760 | 3,760 | 3,740 | 3,740 | 900 | 3,740 |
| 2018-11-28 | 3,750 | 3,760 | 3,740 | 3,745 | 700 | 3,745 |
| 2018-11-27 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 3,740 |
| 2018-11-26 | 3,735 | 3,800 | 3,730 | 3,740 | 1,400 | 3,740 |
| 2018-11-22 | 3,745 | 3,800 | 3,710 | 3,765 | 1,600 | 3,765 |
| 2018-11-21 | 3,830 | 3,830 | 3,750 | 3,815 | 800 | 3,815 |
| 2018-11-20 | 3,875 | 3,875 | 3,875 | 3,875 | 300 | 3,875 |
| 2018-11-19 | 3,900 | 3,900 | 3,885 | 3,885 | 500 | 3,885 |
| 2018-11-16 | 3,890 | 3,900 | 3,890 | 3,900 | 200 | 3,900 |
| 2018-11-15 | 3,885 | 3,885 | 3,875 | 3,875 | 1,100 | 3,875 |
| 2018-11-14 | 3,885 | 3,885 | 3,875 | 3,875 | 1,200 | 3,875 |
| 2018-11-13 | 3,970 | 3,970 | 3,845 | 3,935 | 3,300 | 3,935 |
| 2018-11-12 | 3,800 | 3,940 | 3,800 | 3,940 | 1,300 | 3,940 |
| 2018-11-09 | 3,905 | 3,905 | 3,800 | 3,895 | 800 | 3,895 |
| 2018-11-08 | 3,900 | 3,905 | 3,900 | 3,905 | 300 | 3,905 |
| 2018-11-07 | 3,930 | 3,930 | 3,900 | 3,900 | 400 | 3,900 |
| 2018-11-06 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2018-11-05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2018-11-02 | 3,910 | 3,970 | 3,900 | 3,970 | 1,100 | 3,970 |
| 2018-11-01 | 3,925 | 3,925 | 3,880 | 3,905 | 800 | 3,905 |
| 2018-10-31 | 3,890 | 3,905 | 3,890 | 3,905 | 600 | 3,905 |
| 2018-10-30 | 4,000 | 4,000 | 3,915 | 3,915 | 300 | 3,915 |
| 2018-10-29 | 3,930 | 3,930 | 3,910 | 3,910 | 400 | 3,910 |
| 2018-10-26 | 3,950 | 3,955 | 3,930 | 3,930 | 1,300 | 3,930 |
| 2018-10-25 | 3,945 | 3,945 | 3,910 | 3,920 | 3,000 | 3,920 |
| 2018-10-24 | 3,965 | 4,040 | 3,960 | 4,040 | 2,900 | 4,040 |
| 2018-10-23 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2018-10-22 | 4,000 | 4,050 | 4,000 | 4,050 | 300 | 4,050 |
| 2018-10-19 | 4,050 | 4,050 | 4,010 | 4,010 | 600 | 4,010 |
| 2018-10-18 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2018-10-17 | 4,100 | 4,100 | 4,000 | 4,050 | 4,900 | 4,050 |
| 2018-10-16 | 4,070 | 4,070 | 4,020 | 4,050 | 2,000 | 4,050 |
| 2018-10-15 | 3,990 | 4,070 | 3,990 | 4,070 | 400 | 4,070 |
| 2018-10-12 | 4,010 | 4,030 | 3,970 | 3,970 | 800 | 3,970 |
| 2018-10-11 | 4,100 | 4,100 | 3,930 | 4,000 | 1,300 | 4,000 |
| 2018-10-10 | 4,200 | 4,200 | 4,130 | 4,130 | 2,200 | 4,130 |
| 2018-10-09 | 4,215 | 4,220 | 4,215 | 4,220 | 300 | 4,220 |
| 2018-10-05 | 4,215 | 4,230 | 4,215 | 4,230 | 200 | 4,230 |
| 2018-10-04 | 4,360 | 4,360 | 4,235 | 4,235 | 500 | 4,235 |
| 2018-10-03 | 4,300 | 4,400 | 4,300 | 4,400 | 2,800 | 4,400 |
| 2018-10-02 | 4,200 | 4,315 | 4,200 | 4,315 | 400 | 4,315 |
| 2018-10-01 | 4,175 | 4,175 | 4,165 | 4,165 | 400 | 4,165 |
| 2018-09-28 | 4,170 | 4,200 | 4,165 | 4,175 | 1,200 | 4,175 |
| 2018-09-27 | 4,160 | 4,180 | 4,160 | 4,180 | 2,900 | 4,180 |
| 2018-09-26 | 4,150 | 4,245 | 4,150 | 4,245 | 700 | 4,245 |
| 2018-09-25 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2018-09-21 | 413 | 417 | 413 | 415 | 14,000 | 4,150 |
| 2018-09-20 | 413 | 417 | 413 | 413 | 12,000 | 4,130 |
| 2018-09-19 | 413 | 419 | 412 | 413 | 21,000 | 4,130 |
| 2018-09-18 | 413 | 414 | 412 | 414 | 12,000 | 4,140 |
| 2018-09-14 | 412 | 419 | 412 | 413 | 13,000 | 4,130 |
| 2018-09-13 | 417 | 417 | 412 | 412 | 8,000 | 4,120 |
| 2018-09-12 | 416 | 418 | 413 | 417 | 12,000 | 4,170 |
| 2018-09-11 | - | - | - | 415 | - | 4,150 |
| 2018-09-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2018-09-07 | 419 | 419 | 412 | 415 | 12,000 | 4,150 |
| 2018-09-06 | 418 | 427 | 418 | 427 | 12,000 | 4,270 |
| 2018-09-05 | - | - | - | 425 | - | 4,250 |
| 2018-09-04 | 424 | 425 | 424 | 425 | 4,000 | 4,250 |
| 2018-09-03 | 433 | 433 | 425 | 425 | 15,000 | 4,250 |
| 2018-08-31 | 436 | 443 | 436 | 440 | 11,000 | 4,400 |
| 2018-08-30 | - | - | - | 445 | - | 4,450 |
| 2018-08-29 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2018-08-28 | 440 | 444 | 440 | 444 | 5,000 | 4,440 |
| 2018-08-27 | 433 | 440 | 433 | 440 | 8,000 | 4,400 |
| 2018-08-24 | 431 | 433 | 431 | 433 | 4,000 | 4,330 |
| 2018-08-23 | 429 | 434 | 429 | 434 | 24,000 | 4,340 |
| 2018-08-22 | 421 | 429 | 421 | 429 | 11,000 | 4,290 |
| 2018-08-21 | 417 | 421 | 417 | 421 | 10,000 | 4,210 |
| 2018-08-20 | 421 | 421 | 418 | 419 | 13,000 | 4,190 |
| 2018-08-17 | 418 | 420 | 418 | 418 | 22,000 | 4,180 |
| 2018-08-16 | 419 | 427 | 413 | 418 | 27,000 | 4,180 |
| 2018-08-15 | 428 | 430 | 422 | 422 | 10,000 | 4,220 |
| 2018-08-14 | 414 | 441 | 412 | 429 | 28,000 | 4,290 |
| 2018-08-13 | 419 | 420 | 414 | 414 | 10,000 | 4,140 |
| 2018-08-10 | 424 | 425 | 422 | 422 | 8,000 | 4,220 |
| 2018-08-09 | 430 | 430 | 419 | 425 | 38,000 | 4,250 |
| 2018-08-08 | 424 | 433 | 420 | 429 | 26,000 | 4,290 |
| 2018-08-07 | 429 | 434 | 429 | 432 | 6,000 | 4,320 |
| 2018-08-06 | 429 | 432 | 429 | 431 | 20,000 | 4,310 |
| 2018-08-03 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2018-08-02 | 443 | 443 | 436 | 441 | 6,000 | 4,410 |
| 2018-08-01 | 443 | 443 | 443 | 443 | 8,000 | 4,430 |
| 2018-07-31 | 439 | 440 | 438 | 440 | 12,000 | 4,400 |
| 2018-07-30 | 440 | 448 | 437 | 439 | 22,000 | 4,390 |
| 2018-07-27 | 449 | 449 | 445 | 446 | 12,000 | 4,460 |
| 2018-07-26 | 448 | 452 | 447 | 449 | 11,000 | 4,490 |
| 2018-07-25 | 458 | 458 | 453 | 453 | 6,000 | 4,530 |
| 2018-07-24 | 455 | 465 | 455 | 456 | 16,000 | 4,560 |
| 2018-07-23 | 457 | 457 | 453 | 453 | 4,000 | 4,530 |
| 2018-07-20 | 456 | 458 | 456 | 457 | 4,000 | 4,570 |
| 2018-07-19 | 471 | 471 | 450 | 460 | 65,000 | 4,600 |
| 2018-07-18 | 464 | 470 | 464 | 470 | 21,000 | 4,700 |
| 2018-07-17 | 459 | 464 | 459 | 464 | 28,000 | 4,640 |
| 2018-07-13 | 458 | 461 | 458 | 459 | 6,000 | 4,590 |
| 2018-07-12 | 456 | 458 | 454 | 458 | 10,000 | 4,580 |
| 2018-07-11 | 448 | 450 | 444 | 450 | 8,000 | 4,500 |
| 2018-07-10 | 435 | 456 | 435 | 456 | 18,000 | 4,560 |
| 2018-07-09 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2018-07-06 | 428 | 430 | 421 | 425 | 20,000 | 4,250 |
| 2018-07-05 | 425 | 443 | 425 | 429 | 19,000 | 4,290 |
| 2018-07-04 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2018-07-03 | 445 | 445 | 436 | 436 | 9,000 | 4,360 |
| 2018-07-02 | 453 | 453 | 446 | 446 | 8,000 | 4,460 |
| 2018-06-29 | 452 | 452 | 446 | 446 | 5,000 | 4,460 |
| 2018-06-28 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2018-06-27 | 450 | 454 | 450 | 454 | 2,000 | 4,540 |
| 2018-06-26 | 445 | 451 | 444 | 450 | 7,000 | 4,500 |
| 2018-06-25 | - | - | - | 460 | - | 4,600 |
| 2018-06-22 | 452 | 460 | 452 | 460 | 4,000 | 4,600 |
| 2018-06-21 | 455 | 464 | 455 | 464 | 13,000 | 4,640 |
| 2018-06-20 | 452 | 452 | 443 | 449 | 9,000 | 4,490 |
| 2018-06-19 | 470 | 470 | 454 | 457 | 44,000 | 4,570 |
| 2018-06-18 | 479 | 479 | 471 | 471 | 26,000 | 4,710 |
| 2018-06-15 | 471 | 483 | 471 | 479 | 25,000 | 4,790 |
| 2018-06-14 | 464 | 477 | 464 | 470 | 26,000 | 4,700 |
| 2018-06-13 | 469 | 471 | 459 | 463 | 38,000 | 4,630 |
| 2018-06-12 | 461 | 469 | 461 | 469 | 6,000 | 4,690 |
| 2018-06-11 | 466 | 466 | 458 | 460 | 7,000 | 4,600 |
| 2018-06-08 | 470 | 470 | 466 | 466 | 6,000 | 4,660 |
| 2018-06-07 | 468 | 472 | 468 | 470 | 17,000 | 4,700 |
| 2018-06-06 | 463 | 465 | 461 | 464 | 14,000 | 4,640 |
| 2018-06-05 | 457 | 465 | 457 | 460 | 31,000 | 4,600 |
| 2018-06-04 | 449 | 456 | 449 | 456 | 11,000 | 4,560 |
| 2018-06-01 | 452 | 452 | 445 | 450 | 20,000 | 4,500 |
| 2018-05-31 | 450 | 452 | 449 | 452 | 12,000 | 4,520 |
| 2018-05-30 | 445 | 450 | 440 | 450 | 6,000 | 4,500 |
| 2018-05-29 | 452 | 452 | 448 | 448 | 4,000 | 4,480 |
| 2018-05-28 | 454 | 454 | 452 | 452 | 4,000 | 4,520 |
| 2018-05-25 | 466 | 466 | 456 | 457 | 16,000 | 4,570 |
| 2018-05-24 | 460 | 465 | 458 | 465 | 23,000 | 4,650 |
| 2018-05-23 | 461 | 462 | 460 | 460 | 9,000 | 4,600 |
| 2018-05-22 | 460 | 467 | 460 | 461 | 18,000 | 4,610 |
| 2018-05-21 | 463 | 464 | 460 | 460 | 11,000 | 4,600 |
| 2018-05-18 | 456 | 458 | 454 | 457 | 6,000 | 4,570 |
| 2018-05-17 | 448 | 459 | 447 | 452 | 16,000 | 4,520 |
| 2018-05-16 | 462 | 462 | 451 | 451 | 10,000 | 4,510 |
| 2018-05-15 | 425 | 467 | 425 | 462 | 77,000 | 4,620 |
| 2018-05-14 | 450 | 451 | 433 | 437 | 81,000 | 4,370 |
| 2018-05-11 | 467 | 470 | 452 | 463 | 73,000 | 4,630 |
| 2018-05-10 | 467 | 490 | 467 | 475 | 90,000 | 4,750 |
| 2018-05-09 | 489 | 491 | 489 | 491 | 5,000 | 4,910 |
| 2018-05-08 | 494 | 494 | 491 | 492 | 16,000 | 4,920 |
| 2018-05-07 | 497 | 508 | 490 | 508 | 30,000 | 5,080 |
| 2018-05-02 | 508 | 508 | 492 | 499 | 8,000 | 4,990 |
| 2018-05-01 | 509 | 510 | 508 | 508 | 11,000 | 5,080 |
| 2018-04-27 | 501 | 510 | 500 | 508 | 10,000 | 5,080 |
| 2018-04-26 | 500 | 515 | 500 | 500 | 34,000 | 5,000 |
| 2018-04-25 | 480 | 499 | 474 | 492 | 41,000 | 4,920 |
| 2018-04-24 | 468 | 480 | 468 | 480 | 21,000 | 4,800 |
| 2018-04-23 | 465 | 470 | 463 | 467 | 10,000 | 4,670 |
| 2018-04-20 | 474 | 474 | 473 | 473 | 9,000 | 4,730 |
| 2018-04-19 | 469 | 480 | 469 | 474 | 13,000 | 4,740 |
| 2018-04-18 | 454 | 465 | 454 | 465 | 8,000 | 4,650 |
| 2018-04-17 | 449 | 454 | 444 | 454 | 9,000 | 4,540 |
| 2018-04-16 | 472 | 472 | 445 | 449 | 26,000 | 4,490 |
| 2018-04-13 | 470 | 472 | 470 | 472 | 4,000 | 4,720 |
| 2018-04-12 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2018-04-11 | 477 | 477 | 465 | 465 | 12,000 | 4,650 |
| 2018-04-10 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2018-04-09 | 478 | 478 | 474 | 474 | 10,000 | 4,740 |
| 2018-04-06 | 489 | 489 | 489 | 489 | 6,000 | 4,890 |
| 2018-04-05 | 485 | 489 | 485 | 489 | 5,000 | 4,890 |
| 2018-04-04 | 486 | 486 | 478 | 478 | 2,000 | 4,780 |
| 2018-04-03 | 481 | 481 | 473 | 474 | 9,000 | 4,740 |
| 2018-03-30 | 487 | 495 | 485 | 491 | 13,000 | 4,910 |
| 2018-03-29 | 484 | 485 | 484 | 485 | 4,000 | 4,850 |
| 2018-03-28 | 470 | 479 | 468 | 479 | 11,000 | 4,790 |
| 2018-03-27 | 475 | 486 | 475 | 486 | 28,000 | 4,860 |
| 2018-03-26 | 475 | 475 | 452 | 469 | 36,000 | 4,690 |
| 2018-03-23 | 494 | 499 | 481 | 482 | 134,000 | 4,820 |
| 2018-03-22 | 526 | 527 | 519 | 522 | 13,000 | 5,220 |
| 2018-03-20 | 534 | 534 | 518 | 526 | 24,000 | 5,260 |
| 2018-03-19 | 555 | 555 | 535 | 541 | 21,000 | 5,410 |
| 2018-03-16 | 557 | 559 | 547 | 557 | 109,000 | 5,570 |
| 2018-03-15 | 554 | 556 | 550 | 555 | 22,000 | 5,550 |
| 2018-03-14 | 549 | 561 | 549 | 554 | 14,000 | 5,540 |
| 2018-03-13 | 549 | 562 | 542 | 559 | 40,000 | 5,590 |
| 2018-03-12 | 565 | 565 | 541 | 544 | 38,000 | 5,440 |
| 2018-03-09 | 546 | 552 | 545 | 545 | 11,000 | 5,450 |
| 2018-03-08 | 546 | 550 | 546 | 549 | 5,000 | 5,490 |
| 2018-03-07 | 545 | 552 | 542 | 545 | 36,000 | 5,450 |
| 2018-03-06 | 560 | 560 | 538 | 551 | 24,000 | 5,510 |
| 2018-03-05 | 560 | 560 | 533 | 536 | 55,000 | 5,360 |
| 2018-03-02 | 570 | 570 | 555 | 570 | 51,000 | 5,700 |
| 2018-03-01 | 589 | 592 | 579 | 583 | 42,000 | 5,830 |
| 2018-02-28 | 584 | 599 | 584 | 599 | 55,000 | 5,990 |
| 2018-02-27 | 585 | 586 | 570 | 578 | 23,000 | 5,780 |
| 2018-02-26 | 580 | 582 | 571 | 582 | 37,000 | 5,820 |
| 2018-02-23 | 571 | 573 | 570 | 572 | 18,000 | 5,720 |
| 2018-02-22 | 571 | 576 | 550 | 573 | 31,000 | 5,730 |
| 2018-02-21 | 555 | 577 | 550 | 577 | 38,000 | 5,770 |
| 2018-02-20 | 555 | 565 | 545 | 559 | 45,000 | 5,590 |
| 2018-02-19 | 541 | 565 | 538 | 562 | 63,000 | 5,620 |
| 2018-02-16 | 525 | 536 | 519 | 530 | 54,000 | 5,300 |
| 2018-02-15 | 550 | 560 | 501 | 515 | 149,000 | 5,150 |
| 2018-02-14 | 615 | 620 | 545 | 545 | 334,000 | 5,450 |
| 2018-02-13 | 692 | 692 | 645 | 645 | 136,000 | 6,450 |
| 2018-02-09 | 649 | 675 | 629 | 660 | 87,000 | 6,600 |
| 2018-02-08 | 655 | 690 | 651 | 685 | 104,000 | 6,850 |
| 2018-02-07 | 670 | 688 | 650 | 650 | 88,000 | 6,500 |
| 2018-02-06 | 627 | 650 | 575 | 630 | 210,000 | 6,300 |
| 2018-02-05 | 702 | 718 | 689 | 702 | 68,000 | 7,020 |
| 2018-02-02 | 726 | 735 | 723 | 732 | 21,000 | 7,320 |
| 2018-02-01 | 717 | 726 | 697 | 726 | 64,000 | 7,260 |
| 2018-01-31 | 712 | 740 | 706 | 721 | 89,000 | 7,210 |
| 2018-01-30 | 723 | 735 | 706 | 727 | 104,000 | 7,270 |
| 2018-01-29 | 719 | 760 | 714 | 736 | 216,000 | 7,360 |
| 2018-01-26 | 690 | 712 | 683 | 709 | 168,000 | 7,090 |
| 2018-01-25 | 663 | 680 | 657 | 672 | 62,000 | 6,720 |
| 2018-01-24 | 655 | 673 | 655 | 666 | 48,000 | 6,660 |
| 2018-01-23 | 648 | 655 | 648 | 655 | 16,000 | 6,550 |
| 2018-01-22 | 629 | 650 | 629 | 648 | 24,000 | 6,480 |
| 2018-01-19 | 636 | 636 | 628 | 632 | 23,000 | 6,320 |
| 2018-01-18 | 635 | 639 | 623 | 630 | 39,000 | 6,300 |
| 2018-01-17 | 641 | 641 | 631 | 631 | 31,000 | 6,310 |
| 2018-01-16 | 648 | 648 | 631 | 644 | 35,000 | 6,440 |
| 2018-01-15 | 651 | 654 | 641 | 644 | 46,000 | 6,440 |
| 2018-01-12 | 620 | 650 | 620 | 641 | 102,000 | 6,410 |
| 2018-01-11 | 603 | 615 | 601 | 613 | 43,000 | 6,130 |
| 2018-01-10 | 607 | 608 | 602 | 607 | 19,000 | 6,070 |
| 2018-01-09 | 602 | 609 | 598 | 608 | 74,000 | 6,080 |
| 2018-01-05 | 592 | 604 | 592 | 602 | 27,000 | 6,020 |
| 2018-01-04 | 600 | 609 | 590 | 592 | 50,000 | 5,920 |
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