6408 小倉クラッチ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,365	2,367	2,340	2,340	1,600	2,340
2020-12-29	2,342	2,368	2,342	2,362	400	2,362
2020-12-28	2,408	2,408	2,355	2,360	2,400	2,360
2020-12-25	2,437	2,437	2,405	2,405	300	2,405
2020-12-24	2,420	2,437	2,420	2,437	500	2,437
2020-12-23	2,409	2,460	2,409	2,460	1,000	2,460
2020-12-22	2,460	2,460	2,446	2,450	9,400	2,450
2020-12-21	2,558	2,599	2,450	2,460	3,300	2,460
2020-12-18	2,402	2,457	2,380	2,408	4,300	2,408
2020-12-17	2,500	2,500	2,430	2,436	6,000	2,436
2020-12-16	2,605	2,605	2,445	2,505	5,700	2,505
2020-12-15	2,492	2,620	2,492	2,605	7,500	2,605
2020-12-14	2,488	2,510	2,473	2,492	4,700	2,492
2020-12-11	2,345	2,615	2,345	2,438	11,300	2,438
2020-12-10	2,310	2,345	2,310	2,345	3,700	2,345
2020-12-09	2,333	2,333	2,308	2,310	1,100	2,310
2020-12-08	2,335	2,340	2,335	2,339	700	2,339
2020-12-07	2,330	2,374	2,324	2,335	1,700	2,335
2020-12-04	2,300	2,325	2,300	2,325	800	2,325
2020-12-03	2,295	2,295	2,287	2,289	500	2,289
2020-12-02	2,285	2,300	2,282	2,282	500	2,282
2020-12-01	-	-	-	2,309	-	2,309
2020-11-30	2,300	2,309	2,286	2,309	300	2,309
2020-11-27	2,300	2,328	2,300	2,300	1,300	2,300
2020-11-26	2,290	2,300	2,290	2,300	400	2,300
2020-11-25	2,331	2,350	2,292	2,292	3,400	2,292
2020-11-24	2,324	2,367	2,301	2,345	3,300	2,345
2020-11-20	2,367	2,367	2,338	2,338	1,300	2,338
2020-11-19	2,222	2,344	2,222	2,344	6,200	2,344
2020-11-18	2,317	2,342	2,206	2,206	4,600	2,206
2020-11-17	2,341	2,350	2,302	2,343	6,900	2,343
2020-11-16	2,340	2,375	2,338	2,341	1,100	2,341
2020-11-13	2,377	2,377	2,307	2,338	10,100	2,338
2020-11-12	2,440	2,440	2,351	2,377	4,300	2,377
2020-11-11	2,436	2,458	2,436	2,450	2,000	2,450
2020-11-10	2,430	2,434	2,414	2,434	1,600	2,434
2020-11-09	2,456	2,470	2,408	2,430	2,100	2,430
2020-11-06	2,460	2,479	2,456	2,456	7,100	2,456
2020-11-05	2,468	2,488	2,465	2,465	1,000	2,465
2020-11-04	2,460	2,488	2,457	2,488	900	2,488
2020-11-02	2,435	2,474	2,435	2,474	6,400	2,474
2020-10-30	2,460	2,479	2,460	2,461	1,300	2,461
2020-10-29	2,481	2,500	2,462	2,500	1,800	2,500
2020-10-28	2,502	2,505	2,482	2,482	700	2,482
2020-10-27	2,490	2,510	2,490	2,502	2,100	2,502
2020-10-26	2,503	2,550	2,500	2,502	2,500	2,502
2020-10-23	2,547	2,553	2,510	2,522	3,000	2,522
2020-10-22	2,508	2,572	2,508	2,526	1,000	2,526
2020-10-21	2,540	2,545	2,531	2,531	1,600	2,531
2020-10-20	2,536	2,564	2,535	2,550	4,100	2,550
2020-10-19	2,556	2,601	2,556	2,565	1,300	2,565
2020-10-16	2,580	2,592	2,556	2,556	600	2,556
2020-10-15	2,630	2,630	2,583	2,583	1,000	2,583
2020-10-14	2,581	2,630	2,563	2,630	900	2,630
2020-10-13	2,615	2,630	2,585	2,585	1,100	2,585
2020-10-12	2,565	2,629	2,554	2,629	900	2,629
2020-10-09	2,598	2,598	2,539	2,579	1,400	2,579
2020-10-08	2,533	2,568	2,530	2,568	2,300	2,568
2020-10-07	2,519	2,566	2,519	2,566	900	2,566
2020-10-06	2,610	2,610	2,536	2,560	2,800	2,560
2020-10-05	2,639	2,639	2,589	2,626	1,100	2,626
2020-10-02	2,656	2,669	2,627	2,639	2,200	2,639
2020-09-30	2,642	2,683	2,642	2,683	800	2,683
2020-09-29	2,680	2,685	2,679	2,679	1,400	2,679
2020-09-28	2,685	2,685	2,668	2,679	800	2,679
2020-09-25	2,620	2,678	2,620	2,639	3,400	2,639
2020-09-24	2,634	2,650	2,619	2,619	2,300	2,619
2020-09-23	2,647	2,647	2,602	2,603	1,500	2,603
2020-09-18	2,594	2,647	2,581	2,601	1,900	2,601
2020-09-17	2,545	2,581	2,545	2,577	1,700	2,577
2020-09-16	2,548	2,658	2,544	2,545	6,800	2,545
2020-09-15	2,524	2,541	2,524	2,541	400	2,541
2020-09-14	2,514	2,536	2,504	2,523	600	2,523
2020-09-11	2,502	2,514	2,502	2,514	400	2,514
2020-09-10	2,501	2,508	2,500	2,500	1,200	2,500
2020-09-09	2,497	2,543	2,472	2,498	1,500	2,498
2020-09-08	2,500	2,515	2,480	2,514	1,000	2,514
2020-09-07	2,500	2,500	2,490	2,490	500	2,490
2020-09-04	2,469	2,500	2,451	2,500	2,900	2,500
2020-09-03	2,496	2,540	2,470	2,470	1,500	2,470
2020-09-02	2,463	2,497	2,456	2,497	1,000	2,497
2020-09-01	2,481	2,499	2,481	2,499	400	2,499
2020-08-31	2,545	2,545	2,500	2,531	3,300	2,531
2020-08-28	2,497	2,503	2,470	2,485	1,700	2,485
2020-08-27	2,477	2,500	2,477	2,497	2,900	2,497
2020-08-26	2,487	2,521	2,475	2,486	1,000	2,486
2020-08-25	2,470	2,518	2,470	2,500	1,800	2,500
2020-08-24	2,550	2,550	2,461	2,470	3,000	2,470
2020-08-21	2,462	2,530	2,462	2,530	1,300	2,530
2020-08-20	2,500	2,500	2,462	2,462	1,000	2,462
2020-08-19	2,530	2,533	2,500	2,500	700	2,500
2020-08-18	2,527	2,530	2,490	2,490	1,200	2,490
2020-08-17	2,484	2,490	2,484	2,490	1,000	2,490
2020-08-14	2,460	2,483	2,460	2,472	800	2,472
2020-08-13	2,420	2,450	2,420	2,450	1,000	2,450
2020-08-12	2,441	2,441	2,415	2,433	1,300	2,433
2020-08-11	2,430	2,454	2,430	2,450	1,000	2,450
2020-08-07	2,365	2,453	2,350	2,430	9,000	2,430
2020-08-06	2,450	2,450	2,366	2,376	2,200	2,376
2020-08-05	2,403	2,480	2,390	2,452	8,500	2,452
2020-08-04	2,433	2,449	2,388	2,388	1,500	2,388
2020-08-03	2,433	2,456	2,380	2,387	2,400	2,387
2020-07-31	2,472	2,499	2,433	2,433	1,500	2,433
2020-07-30	2,539	2,539	2,522	2,522	600	2,522
2020-07-29	2,506	2,506	2,460	2,460	1,700	2,460
2020-07-28	2,590	2,591	2,515	2,529	1,500	2,529
2020-07-27	2,543	2,643	2,543	2,590	900	2,590
2020-07-22	2,546	2,596	2,546	2,593	500	2,593
2020-07-21	2,587	2,588	2,546	2,546	400	2,546
2020-07-20	2,582	2,582	2,565	2,570	300	2,570
2020-07-17	2,603	2,605	2,526	2,546	10,800	2,546
2020-07-16	2,619	2,619	2,594	2,603	7,000	2,603
2020-07-15	2,593	2,640	2,593	2,594	4,000	2,594
2020-07-14	2,550	2,612	2,550	2,593	3,400	2,593
2020-07-13	2,530	2,543	2,505	2,507	2,000	2,507
2020-07-10	2,550	2,550	2,483	2,485	2,200	2,485
2020-07-09	2,551	2,584	2,550	2,552	900	2,552
2020-07-08	2,582	2,582	2,546	2,546	700	2,546
2020-07-07	2,586	2,586	2,534	2,542	1,200	2,542
2020-07-06	2,560	2,570	2,499	2,499	1,400	2,499
2020-07-03	2,460	2,519	2,460	2,519	2,400	2,519
2020-07-02	2,500	2,503	2,461	2,461	3,700	2,461
2020-07-01	2,519	2,550	2,462	2,462	6,200	2,462
2020-06-30	2,560	2,590	2,540	2,540	4,100	2,540
2020-06-29	2,668	2,668	2,515	2,526	8,200	2,526
2020-06-26	2,698	2,698	2,643	2,645	2,200	2,645
2020-06-25	2,701	2,701	2,625	2,640	1,500	2,640
2020-06-24	2,660	2,668	2,660	2,667	1,600	2,667
2020-06-23	2,706	2,711	2,659	2,659	5,300	2,659
2020-06-22	2,785	2,785	2,720	2,720	700	2,720
2020-06-19	2,764	2,765	2,715	2,723	2,300	2,723
2020-06-18	2,664	2,731	2,630	2,700	3,900	2,700
2020-06-17	2,697	2,698	2,620	2,661	2,700	2,661
2020-06-16	2,660	2,689	2,639	2,688	3,200	2,688
2020-06-15	2,714	2,765	2,606	2,606	9,000	2,606
2020-06-12	2,551	2,738	2,551	2,714	13,400	2,714
2020-06-11	2,937	2,976	2,781	2,801	13,300	2,801
2020-06-10	2,970	3,025	2,932	2,987	5,300	2,987
2020-06-09	3,075	3,085	2,970	2,995	4,200	2,995
2020-06-08	3,000	3,115	3,000	3,045	7,300	3,045
2020-06-05	2,894	3,015	2,885	2,972	10,400	2,972
2020-06-04	2,975	2,984	2,902	2,964	5,300	2,964
2020-06-03	2,976	3,050	2,910	2,980	9,800	2,980
2020-06-02	2,879	2,972	2,879	2,958	5,600	2,958
2020-06-01	2,850	2,918	2,838	2,894	9,600	2,894
2020-05-29	2,967	3,010	2,850	2,850	15,000	2,850
2020-05-28	3,105	3,150	2,901	2,965	20,700	2,965
2020-05-27	3,140	3,355	3,040	3,055	24,500	3,055
2020-05-26	3,295	3,310	2,967	3,060	56,500	3,060
2020-05-25	2,945	3,295	2,860	3,295	36,500	3,295
2020-05-22	2,698	2,795	2,696	2,795	19,900	2,795
2020-05-21	2,619	2,678	2,600	2,641	10,500	2,641
2020-05-20	2,545	2,620	2,519	2,580	6,800	2,580
2020-05-19	2,530	2,576	2,447	2,504	5,500	2,504
2020-05-18	2,404	2,550	2,360	2,480	9,100	2,480
2020-05-15	2,455	2,526	2,400	2,415	8,400	2,415
2020-05-14	2,697	2,697	2,430	2,447	19,600	2,447
2020-05-13	2,547	2,890	2,467	2,627	32,600	2,627
2020-05-12	2,937	2,960	2,479	2,597	63,300	2,597
2020-05-11	2,450	2,737	2,401	2,737	53,000	2,737
2020-05-08	2,300	2,400	2,200	2,237	17,300	2,237
2020-05-07	1,925	2,124	1,925	2,123	23,600	2,123
2020-05-01	1,950	1,960	1,906	1,911	7,300	1,911
2020-04-30	1,890	1,972	1,879	1,946	9,600	1,946
2020-04-28	1,859	1,886	1,850	1,860	6,300	1,860
2020-04-27	1,870	1,870	1,832	1,850	4,200	1,850
2020-04-24	1,844	1,844	1,814	1,820	400	1,820
2020-04-23	1,830	1,842	1,794	1,825	3,500	1,825
2020-04-22	1,846	1,846	1,782	1,790	5,600	1,790
2020-04-21	1,908	1,908	1,856	1,858	6,700	1,858
2020-04-20	1,923	1,930	1,906	1,910	3,900	1,910
2020-04-17	1,902	1,948	1,899	1,913	5,900	1,913
2020-04-16	1,912	1,912	1,887	1,902	2,700	1,902
2020-04-15	1,976	1,980	1,885	1,915	7,900	1,915
2020-04-14	1,938	1,960	1,901	1,950	10,000	1,950
2020-04-13	1,891	1,929	1,890	1,895	7,900	1,895
2020-04-10	1,965	1,965	1,867	1,889	11,100	1,889
2020-04-09	1,950	1,997	1,935	1,965	16,900	1,965
2020-04-08	1,865	1,976	1,865	1,959	9,300	1,959
2020-04-07	1,815	1,925	1,803	1,897	17,400	1,897
2020-04-06	1,696	1,818	1,681	1,781	8,800	1,781
2020-04-03	1,808	1,817	1,716	1,731	7,500	1,731
2020-04-02	1,800	1,826	1,766	1,779	4,400	1,779
2020-04-01	1,801	1,865	1,798	1,811	13,900	1,811
2020-03-31	1,879	1,903	1,790	1,801	18,000	1,801
2020-03-30	1,947	1,947	1,788	1,855	15,700	1,855
2020-03-27	2,056	2,056	1,963	2,007	21,800	2,007
2020-03-26	1,963	2,107	1,963	2,006	33,100	2,006
2020-03-25	2,150	2,240	2,022	2,113	24,900	2,113
2020-03-24	1,780	2,064	1,780	2,000	46,300	2,000
2020-03-23	1,679	1,799	1,601	1,783	27,700	1,783
2020-03-19	1,808	1,815	1,665	1,688	38,300	1,688
2020-03-18	1,830	1,960	1,796	1,801	33,900	1,801
2020-03-17	1,675	1,850	1,606	1,755	57,900	1,755
2020-03-16	2,100	2,127	1,578	1,692	309,500	1,692
2020-03-13	2,377	2,377	2,077	2,077	59,500	2,077
2020-03-12	2,700	2,779	2,538	2,577	10,100	2,577
2020-03-11	2,859	3,160	2,720	2,727	10,600	2,727
2020-03-10	2,870	2,870	2,510	2,809	11,200	2,809
2020-03-09	3,125	3,125	2,870	2,887	11,900	2,887
2020-03-06	3,480	3,625	3,360	3,360	4,900	3,360
2020-03-05	3,640	3,840	3,465	3,490	30,600	3,490
2020-03-04	3,390	3,580	3,390	3,500	7,400	3,500
2020-03-03	3,640	4,095	3,600	3,600	22,800	3,600
2020-03-02	3,225	3,725	3,150	3,430	11,100	3,430
2020-02-28	3,510	3,510	3,130	3,135	12,100	3,135
2020-02-27	4,025	4,025	3,600	3,625	12,000	3,625
2020-02-26	4,160	4,300	4,010	4,095	14,000	4,095
2020-02-25	4,140	5,010	3,965	4,340	46,400	4,340
2020-02-21	3,650	4,420	3,650	4,420	17,500	4,420
2020-02-20	3,660	3,890	3,660	3,720	3,900	3,720
2020-02-19	3,680	3,835	3,680	3,720	1,700	3,720
2020-02-18	3,960	3,960	3,550	3,680	15,300	3,680
2020-02-17	3,905	3,995	3,905	3,960	2,300	3,960
2020-02-14	4,045	4,125	3,905	3,905	3,700	3,905
2020-02-13	4,000	4,175	4,000	4,115	5,900	4,115
2020-02-12	4,000	4,250	3,980	4,085	7,300	4,085
2020-02-10	4,105	4,105	3,985	3,985	4,300	3,985
2020-02-07	4,175	4,200	4,045	4,105	7,500	4,105
2020-02-06	4,415	4,415	4,155	4,185	9,400	4,185
2020-02-05	4,645	4,645	4,285	4,325	10,500	4,325
2020-02-04	4,740	5,030	4,715	4,715	7,800	4,715
2020-02-03	4,780	4,820	4,605	4,675	8,500	4,675
2020-01-31	5,120	5,210	5,050	5,090	6,200	5,090
2020-01-30	5,400	5,400	5,000	5,010	15,400	5,010
2020-01-29	5,440	5,460	5,200	5,300	14,700	5,300
2020-01-28	5,390	5,860	5,390	5,530	23,700	5,530
2020-01-27	5,360	5,520	5,190	5,490	31,900	5,490
2020-01-24	5,640	5,880	5,150	5,760	129,600	5,760
2020-01-23	6,340	6,720	5,490	5,660	178,500	5,660
2020-01-22	7,100	8,610	6,350	6,350	187,700	6,350
2020-01-21	8,310	8,930	7,440	7,860	292,100	7,860
2020-01-20	6,630	7,730	6,380	7,730	252,500	7,730
2020-01-17	5,720	6,730	5,720	6,730	249,900	6,730
2020-01-16	5,180	5,760	4,715	5,730	135,000	5,730
2020-01-15	4,620	5,180	4,600	5,080	59,600	5,080
2020-01-14	4,100	4,625	4,100	4,625	37,500	4,625
2020-01-10	3,800	4,095	3,800	3,925	7,300	3,925
2020-01-09	3,730	3,760	3,660	3,715	1,300	3,715
2020-01-08	3,545	3,845	3,545	3,775	21,400	3,775
2020-01-07	3,440	3,545	3,410	3,545	3,300	3,545
2020-01-06	3,445	3,465	3,440	3,445	1,200	3,445

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31