1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2019年

6408 小倉クラッチ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4053,4753,3853,4452,6003,445
2019-12-273,3503,3553,3503,3554003,355
2019-12-263,3203,3553,3203,3508003,350
2019-12-253,2603,3303,2603,3203,9003,320
2019-12-243,2503,2603,2453,2601,4003,260
2019-12-233,1853,2553,1853,2501,1003,250
2019-12-203,2253,2553,2253,2557003,255
2019-12-193,2303,2403,2303,2404003,240
2019-12-183,1703,2303,1703,2302,4003,230
2019-12-173,1603,2003,1503,2001,5003,200
2019-12-163,2003,2003,1803,2001,3003,200
2019-12-13---3,200-3,200
2019-12-123,2003,2003,2003,2003,8003,200
2019-12-113,2103,2103,2103,2106003,210
2019-12-103,2203,2203,2103,2103003,210
2019-12-093,1853,2203,1853,2204003,220
2019-12-063,1853,2203,1553,1901,2003,190
2019-12-053,1103,1203,1103,1208003,120
2019-12-043,1703,1703,1203,1208003,120
2019-12-033,2103,2103,1403,1601,4003,160
2019-12-023,2503,2503,2503,2501003,250
2019-11-29---3,295-3,295
2019-11-283,3103,3103,2603,2957003,295
2019-11-273,3103,3103,3103,3101003,310
2019-11-263,3303,3303,3203,3201,2003,320
2019-11-253,4053,4053,3503,3501,1003,350
2019-11-223,3303,3653,3303,3651,9003,365
2019-11-213,2403,3303,2403,3301,6003,330
2019-11-203,1853,2703,1853,2403,6003,240
2019-11-193,1603,1753,1603,1758003,175
2019-11-183,1553,1553,1503,1507003,150
2019-11-153,0903,1503,0903,1501,6003,150
2019-11-143,0753,0753,0503,0757,4003,075
2019-11-133,0503,0803,0003,0802,2003,080
2019-11-123,0903,1303,0903,1201,1003,120
2019-11-113,0253,0803,0253,0603,3003,060
2019-11-082,9903,0602,9902,9972,2002,997
2019-11-072,9482,9752,9482,9756002,975
2019-11-06---2,948-2,948
2019-11-052,9482,9482,9482,9481002,948
2019-11-012,8362,9002,8362,9001,2002,900
2019-10-312,8952,9002,8862,8869002,886
2019-10-302,8702,8702,8702,8709002,870
2019-10-292,8692,8692,8682,8684002,868
2019-10-282,8712,8712,8682,8684002,868
2019-10-252,8452,9352,8452,8682,1002,868
2019-10-242,8052,8052,8052,8055002,805
2019-10-232,8052,8052,8052,8051002,805
2019-10-212,8052,8052,8052,8051002,805
2019-10-182,8142,8142,8032,8034002,803
2019-10-172,7912,7912,7912,7911002,791
2019-10-16---2,769-2,769
2019-10-152,7942,7942,7612,7691,1002,769
2019-10-112,7922,7932,7922,7932002,793
2019-10-102,7812,7812,7722,7721,3002,772
2019-10-09---2,816-2,816
2019-10-082,7502,8162,7502,8161,7002,816
2019-10-072,8102,8102,7842,7844002,784
2019-10-042,8002,8002,7762,7764002,776
2019-10-032,8002,8002,7752,7766,3002,776
2019-10-022,8052,8072,8052,8056002,805
2019-10-012,8552,8552,8552,8554002,855
2019-09-302,8562,8562,8562,8561002,856
2019-09-272,8562,8562,8062,8062002,806
2019-09-26---2,856-2,856
2019-09-252,8562,8562,8562,8561002,856
2019-09-242,8542,8542,8542,8541002,854
2019-09-202,8642,8642,8642,8641002,864
2019-09-192,8642,8642,8142,8142002,814
2019-09-18---2,847-2,847
2019-09-172,8632,8632,8472,8471,0002,847
2019-09-132,8632,8632,8632,8631002,863
2019-09-122,8342,8582,8252,8588002,858
2019-09-112,7692,8752,7692,8751,5002,875
2019-09-102,7842,7842,7842,7841002,784
2019-09-092,7952,7952,7952,7951002,795
2019-09-062,7202,7202,7142,7146002,714
2019-09-052,7012,7012,7012,7013002,701
2019-09-04---2,748-2,748
2019-09-03---2,748-2,748
2019-09-022,7482,7482,7482,7481002,748
2019-08-302,6982,6982,6982,6981002,698
2019-08-29---2,740-2,740
2019-08-282,7322,7402,6902,7401,6002,740
2019-08-272,7332,7332,7332,7335002,733
2019-08-262,7452,7452,7452,7452002,745
2019-08-23---2,795-2,795
2019-08-222,7952,7952,7952,7952002,795
2019-08-212,8292,8292,7722,7951,4002,795
2019-08-20---2,794-2,794
2019-08-192,8002,8002,7942,7941,2002,794
2019-08-162,7872,7872,7872,7871002,787
2019-08-152,8402,8402,7902,8051,4002,805
2019-08-14---2,843-2,843
2019-08-13---2,843-2,843
2019-08-092,8432,8432,8432,8431002,843
2019-08-082,8002,8432,8002,8435002,843
2019-08-072,7702,7712,7702,7713002,771
2019-08-062,7502,7702,6212,7703,0002,770
2019-08-052,9032,9032,7232,8001,9002,800
2019-08-022,9752,9752,9102,9102,0002,910
2019-08-012,9902,9902,9902,9901,1002,990
2019-07-313,0203,0203,0203,0203003,020
2019-07-30---3,050-3,050
2019-07-293,0953,0953,0203,0501,2003,050
2019-07-263,0953,0953,0953,0956003,095
2019-07-25---3,030-3,030
2019-07-243,0303,0303,0303,0301,0003,030
2019-07-233,1053,1053,0803,0801,1003,080
2019-07-223,1403,1403,0353,1102,7003,110
2019-07-193,1153,1153,1103,1151,0003,115
2019-07-183,1603,1703,1503,1501,1003,150
2019-07-17---3,185-3,185
2019-07-163,1903,1903,1603,1856,1003,185
2019-07-123,1903,1903,1903,1901003,190
2019-07-113,1603,2103,1603,2001,6003,200
2019-07-103,1253,1653,1203,1601,8003,160
2019-07-093,0503,1153,0503,1155003,115
2019-07-083,0703,0703,0653,0654003,065
2019-07-053,1003,1003,1003,1005003,100
2019-07-043,1503,1503,1303,1302003,130
2019-07-033,0553,0603,0503,0604003,060
2019-07-023,0903,0903,0503,0501,3003,050
2019-07-013,0153,0703,0153,0706003,070
2019-06-283,0853,0853,0053,0059003,005
2019-06-273,0203,0203,0203,0205003,020
2019-06-263,0003,0253,0003,0253003,025
2019-06-253,0003,0003,0003,0002003,000
2019-06-243,0003,0152,9602,9603002,960
2019-06-213,0003,0203,0003,0205003,020
2019-06-203,0253,0253,0253,0251003,025
2019-06-193,0103,0953,0103,0954003,095
2019-06-183,0053,0053,0053,0051003,005
2019-06-173,1053,1053,0053,0059003,005
2019-06-143,1403,1403,1003,1051,4003,105
2019-06-132,9293,1902,9293,1409,8003,140
2019-06-122,8432,8682,8122,8121,0002,812
2019-06-112,7632,8222,7632,8229002,822
2019-06-10---2,760-2,760
2019-06-072,7602,7602,7602,7609002,760
2019-06-062,8002,8002,7592,7791,9002,779
2019-06-052,8002,8102,8002,8108002,810
2019-06-042,8002,8102,8002,8101,1002,810
2019-06-032,8252,8252,8002,8009002,800
2019-05-312,8252,8252,8162,8163002,816
2019-05-30---2,820-2,820
2019-05-292,8202,8202,8202,8201002,820
2019-05-282,8202,8202,8202,8201002,820
2019-05-272,8202,8202,8202,8201002,820
2019-05-242,8002,8052,8002,8052002,805
2019-05-232,8502,8502,8502,8502002,850
2019-05-22---2,850-2,850
2019-05-21---2,850-2,850
2019-05-20---2,850-2,850
2019-05-17---2,850-2,850
2019-05-162,9002,9152,8502,8504002,850
2019-05-152,9002,9002,9002,9008002,900
2019-05-142,8402,9202,8302,9003,6002,900
2019-05-133,0453,0603,0453,0603003,060
2019-05-103,0303,0403,0303,0407003,040
2019-05-093,0903,0903,0903,0901003,090
2019-05-083,1203,1203,1153,1152003,115
2019-05-073,1203,1203,1203,1201003,120
2019-04-263,1503,1553,1503,1554003,155
2019-04-25---3,150-3,150
2019-04-243,1503,1503,1503,1507003,150
2019-04-233,1553,1553,0853,0855003,085
2019-04-223,0753,0753,0653,0653003,065
2019-04-19---3,100-3,100
2019-04-183,1653,1653,1003,1001,3003,100
2019-04-173,1103,1103,1103,1102003,110
2019-04-163,0853,1003,0853,1002003,100
2019-04-15---3,080-3,080
2019-04-123,1303,1303,0803,0803003,080
2019-04-113,1753,1753,1753,1751003,175
2019-04-103,1703,1703,1503,1502003,150
2019-04-09---3,200-3,200
2019-04-083,1203,2003,1203,2009003,200
2019-04-053,1253,1253,1253,1252003,125
2019-04-043,1603,1603,1253,1253003,125
2019-04-033,1903,2003,1903,2002003,200
2019-04-023,1503,1503,1503,1501003,150
2019-04-013,1403,1403,1203,1206003,120
2019-03-293,1403,1403,1403,1403003,140
2019-03-28---3,140-3,140
2019-03-273,1403,1403,1403,1403003,140
2019-03-263,2103,2103,2103,2101003,210
2019-03-253,2153,3103,2003,3103,0003,310
2019-03-22---3,205-3,205
2019-03-203,2053,2053,2053,2051003,205
2019-03-193,2453,2703,2453,2707003,270
2019-03-183,2203,2453,2103,2455003,245
2019-03-153,2103,2403,2103,2104003,210
2019-03-14---3,175-3,175
2019-03-133,1703,1753,1503,1751,6003,175
2019-03-123,1753,1753,1753,1751003,175
2019-03-113,2003,2003,1503,1903003,190
2019-03-083,1703,2003,1303,2009003,200
2019-03-073,1703,2403,1703,2404003,240
2019-03-063,1753,1903,1753,1903003,190
2019-03-05---3,245-3,245
2019-03-043,2453,2453,2453,2451003,245
2019-03-013,2453,2453,2453,2452003,245
2019-02-283,2453,2453,2453,2452003,245
2019-02-273,2453,2453,2453,2452003,245
2019-02-263,2103,2103,2103,2101003,210
2019-02-253,2103,2103,2103,2102003,210
2019-02-223,2203,2253,1953,2259003,225
2019-02-213,1653,2353,1203,2351,1003,235
2019-02-203,2203,2203,1503,1551,2003,155
2019-02-193,2453,2453,2203,2203003,220
2019-02-183,2003,2503,2003,2505003,250
2019-02-153,2353,2353,2003,2001,4003,200
2019-02-143,2703,2703,2303,2304003,230
2019-02-133,2003,2003,2003,2001003,200
2019-02-123,1503,1903,1503,1909003,190
2019-02-083,2703,2703,1903,1903003,190
2019-02-073,2003,2003,2003,2002003,200
2019-02-06---3,180-3,180
2019-02-053,1803,2003,1803,1801,0003,180
2019-02-043,1803,1853,1803,1804003,180
2019-02-013,1903,1903,1853,1856003,185
2019-01-313,1853,1903,1853,1903003,190
2019-01-30---3,185-3,185
2019-01-293,2503,2503,1853,1858003,185
2019-01-283,2503,2503,2503,2502003,250
2019-01-253,2253,2853,2253,2504003,250
2019-01-243,2603,2603,2603,2601003,260
2019-01-233,2053,3303,1403,3303003,330
2019-01-22---3,395-3,395
2019-01-213,3953,3953,3953,3953003,395
2019-01-183,1253,2853,1253,2858003,285
2019-01-173,1703,1703,1703,1704003,170
2019-01-163,1403,1703,1403,1702003,170
2019-01-153,2853,2853,2803,2808003,280
2019-01-113,2503,2853,2503,2855003,285
2019-01-103,2603,3003,2603,2856003,285
2019-01-09---3,050-3,050
2019-01-083,0503,0503,0503,0501003,050
2019-01-073,1103,1103,0303,0505003,050
2019-01-043,0003,0603,0003,0604003,060

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