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
2020-12-302,3652,3672,3402,3401,6002,340
2020-12-292,3422,3682,3422,3624002,362
2020-12-282,4082,4082,3552,3602,4002,360
2020-12-252,4372,4372,4052,4053002,405
2020-12-242,4202,4372,4202,4375002,437
2020-12-232,4092,4602,4092,4601,0002,460
2020-12-222,4602,4602,4462,4509,4002,450
2020-12-212,5582,5992,4502,4603,3002,460
2020-12-182,4022,4572,3802,4084,3002,408
2020-12-172,5002,5002,4302,4366,0002,436
2020-12-162,6052,6052,4452,5055,7002,505
2020-12-152,4922,6202,4922,6057,5002,605
2020-12-142,4882,5102,4732,4924,7002,492
2020-12-112,3452,6152,3452,43811,3002,438
2020-12-102,3102,3452,3102,3453,7002,345
2020-12-092,3332,3332,3082,3101,1002,310
2020-12-082,3352,3402,3352,3397002,339
2020-12-072,3302,3742,3242,3351,7002,335
2020-12-042,3002,3252,3002,3258002,325
2020-12-032,2952,2952,2872,2895002,289
2020-12-022,2852,3002,2822,2825002,282
2020-12-01---2,309-2,309
2020-11-302,3002,3092,2862,3093002,309
2020-11-272,3002,3282,3002,3001,3002,300
2020-11-262,2902,3002,2902,3004002,300
2020-11-252,3312,3502,2922,2923,4002,292
2020-11-242,3242,3672,3012,3453,3002,345
2020-11-202,3672,3672,3382,3381,3002,338
2020-11-192,2222,3442,2222,3446,2002,344
2020-11-182,3172,3422,2062,2064,6002,206
2020-11-172,3412,3502,3022,3436,9002,343
2020-11-162,3402,3752,3382,3411,1002,341
2020-11-132,3772,3772,3072,33810,1002,338
2020-11-122,4402,4402,3512,3774,3002,377
2020-11-112,4362,4582,4362,4502,0002,450
2020-11-102,4302,4342,4142,4341,6002,434
2020-11-092,4562,4702,4082,4302,1002,430
2020-11-062,4602,4792,4562,4567,1002,456
2020-11-052,4682,4882,4652,4651,0002,465
2020-11-042,4602,4882,4572,4889002,488
2020-11-022,4352,4742,4352,4746,4002,474
2020-10-302,4602,4792,4602,4611,3002,461
2020-10-292,4812,5002,4622,5001,8002,500
2020-10-282,5022,5052,4822,4827002,482
2020-10-272,4902,5102,4902,5022,1002,502
2020-10-262,5032,5502,5002,5022,5002,502
2020-10-232,5472,5532,5102,5223,0002,522
2020-10-222,5082,5722,5082,5261,0002,526
2020-10-212,5402,5452,5312,5311,6002,531
2020-10-202,5362,5642,5352,5504,1002,550
2020-10-192,5562,6012,5562,5651,3002,565
2020-10-162,5802,5922,5562,5566002,556
2020-10-152,6302,6302,5832,5831,0002,583
2020-10-142,5812,6302,5632,6309002,630
2020-10-132,6152,6302,5852,5851,1002,585
2020-10-122,5652,6292,5542,6299002,629
2020-10-092,5982,5982,5392,5791,4002,579
2020-10-082,5332,5682,5302,5682,3002,568
2020-10-072,5192,5662,5192,5669002,566
2020-10-062,6102,6102,5362,5602,8002,560
2020-10-052,6392,6392,5892,6261,1002,626
2020-10-022,6562,6692,6272,6392,2002,639
2020-09-302,6422,6832,6422,6838002,683
2020-09-292,6802,6852,6792,6791,4002,679
2020-09-282,6852,6852,6682,6798002,679
2020-09-252,6202,6782,6202,6393,4002,639
2020-09-242,6342,6502,6192,6192,3002,619
2020-09-232,6472,6472,6022,6031,5002,603
2020-09-182,5942,6472,5812,6011,9002,601
2020-09-172,5452,5812,5452,5771,7002,577
2020-09-162,5482,6582,5442,5456,8002,545
2020-09-152,5242,5412,5242,5414002,541
2020-09-142,5142,5362,5042,5236002,523
2020-09-112,5022,5142,5022,5144002,514
2020-09-102,5012,5082,5002,5001,2002,500
2020-09-092,4972,5432,4722,4981,5002,498
2020-09-082,5002,5152,4802,5141,0002,514
2020-09-072,5002,5002,4902,4905002,490
2020-09-042,4692,5002,4512,5002,9002,500
2020-09-032,4962,5402,4702,4701,5002,470
2020-09-022,4632,4972,4562,4971,0002,497
2020-09-012,4812,4992,4812,4994002,499
2020-08-312,5452,5452,5002,5313,3002,531
2020-08-282,4972,5032,4702,4851,7002,485
2020-08-272,4772,5002,4772,4972,9002,497
2020-08-262,4872,5212,4752,4861,0002,486
2020-08-252,4702,5182,4702,5001,8002,500
2020-08-242,5502,5502,4612,4703,0002,470
2020-08-212,4622,5302,4622,5301,3002,530
2020-08-202,5002,5002,4622,4621,0002,462
2020-08-192,5302,5332,5002,5007002,500
2020-08-182,5272,5302,4902,4901,2002,490
2020-08-172,4842,4902,4842,4901,0002,490
2020-08-142,4602,4832,4602,4728002,472
2020-08-132,4202,4502,4202,4501,0002,450
2020-08-122,4412,4412,4152,4331,3002,433
2020-08-112,4302,4542,4302,4501,0002,450
2020-08-072,3652,4532,3502,4309,0002,430
2020-08-062,4502,4502,3662,3762,2002,376
2020-08-052,4032,4802,3902,4528,5002,452
2020-08-042,4332,4492,3882,3881,5002,388
2020-08-032,4332,4562,3802,3872,4002,387
2020-07-312,4722,4992,4332,4331,5002,433
2020-07-302,5392,5392,5222,5226002,522
2020-07-292,5062,5062,4602,4601,7002,460
2020-07-282,5902,5912,5152,5291,5002,529
2020-07-272,5432,6432,5432,5909002,590
2020-07-222,5462,5962,5462,5935002,593
2020-07-212,5872,5882,5462,5464002,546
2020-07-202,5822,5822,5652,5703002,570
2020-07-172,6032,6052,5262,54610,8002,546
2020-07-162,6192,6192,5942,6037,0002,603
2020-07-152,5932,6402,5932,5944,0002,594
2020-07-142,5502,6122,5502,5933,4002,593
2020-07-132,5302,5432,5052,5072,0002,507
2020-07-102,5502,5502,4832,4852,2002,485
2020-07-092,5512,5842,5502,5529002,552
2020-07-082,5822,5822,5462,5467002,546
2020-07-072,5862,5862,5342,5421,2002,542
2020-07-062,5602,5702,4992,4991,4002,499
2020-07-032,4602,5192,4602,5192,4002,519
2020-07-022,5002,5032,4612,4613,7002,461
2020-07-012,5192,5502,4622,4626,2002,462
2020-06-302,5602,5902,5402,5404,1002,540
2020-06-292,6682,6682,5152,5268,2002,526
2020-06-262,6982,6982,6432,6452,2002,645
2020-06-252,7012,7012,6252,6401,5002,640
2020-06-242,6602,6682,6602,6671,6002,667
2020-06-232,7062,7112,6592,6595,3002,659
2020-06-222,7852,7852,7202,7207002,720
2020-06-192,7642,7652,7152,7232,3002,723
2020-06-182,6642,7312,6302,7003,9002,700
2020-06-172,6972,6982,6202,6612,7002,661
2020-06-162,6602,6892,6392,6883,2002,688
2020-06-152,7142,7652,6062,6069,0002,606
2020-06-122,5512,7382,5512,71413,4002,714
2020-06-112,9372,9762,7812,80113,3002,801
2020-06-102,9703,0252,9322,9875,3002,987
2020-06-093,0753,0852,9702,9954,2002,995
2020-06-083,0003,1153,0003,0457,3003,045
2020-06-052,8943,0152,8852,97210,4002,972
2020-06-042,9752,9842,9022,9645,3002,964
2020-06-032,9763,0502,9102,9809,8002,980
2020-06-022,8792,9722,8792,9585,6002,958
2020-06-012,8502,9182,8382,8949,6002,894
2020-05-292,9673,0102,8502,85015,0002,850
2020-05-283,1053,1502,9012,96520,7002,965
2020-05-273,1403,3553,0403,05524,5003,055
2020-05-263,2953,3102,9673,06056,5003,060
2020-05-252,9453,2952,8603,29536,5003,295
2020-05-222,6982,7952,6962,79519,9002,795
2020-05-212,6192,6782,6002,64110,5002,641
2020-05-202,5452,6202,5192,5806,8002,580
2020-05-192,5302,5762,4472,5045,5002,504
2020-05-182,4042,5502,3602,4809,1002,480
2020-05-152,4552,5262,4002,4158,4002,415
2020-05-142,6972,6972,4302,44719,6002,447
2020-05-132,5472,8902,4672,62732,6002,627
2020-05-122,9372,9602,4792,59763,3002,597
2020-05-112,4502,7372,4012,73753,0002,737
2020-05-082,3002,4002,2002,23717,3002,237
2020-05-071,9252,1241,9252,12323,6002,123
2020-05-011,9501,9601,9061,9117,3001,911
2020-04-301,8901,9721,8791,9469,6001,946
2020-04-281,8591,8861,8501,8606,3001,860
2020-04-271,8701,8701,8321,8504,2001,850
2020-04-241,8441,8441,8141,8204001,820
2020-04-231,8301,8421,7941,8253,5001,825
2020-04-221,8461,8461,7821,7905,6001,790
2020-04-211,9081,9081,8561,8586,7001,858
2020-04-201,9231,9301,9061,9103,9001,910
2020-04-171,9021,9481,8991,9135,9001,913
2020-04-161,9121,9121,8871,9022,7001,902
2020-04-151,9761,9801,8851,9157,9001,915
2020-04-141,9381,9601,9011,95010,0001,950
2020-04-131,8911,9291,8901,8957,9001,895
2020-04-101,9651,9651,8671,88911,1001,889
2020-04-091,9501,9971,9351,96516,9001,965
2020-04-081,8651,9761,8651,9599,3001,959
2020-04-071,8151,9251,8031,89717,4001,897
2020-04-061,6961,8181,6811,7818,8001,781
2020-04-031,8081,8171,7161,7317,5001,731
2020-04-021,8001,8261,7661,7794,4001,779
2020-04-011,8011,8651,7981,81113,9001,811
2020-03-311,8791,9031,7901,80118,0001,801
2020-03-301,9471,9471,7881,85515,7001,855
2020-03-272,0562,0561,9632,00721,8002,007
2020-03-261,9632,1071,9632,00633,1002,006
2020-03-252,1502,2402,0222,11324,9002,113
2020-03-241,7802,0641,7802,00046,3002,000
2020-03-231,6791,7991,6011,78327,7001,783
2020-03-191,8081,8151,6651,68838,3001,688
2020-03-181,8301,9601,7961,80133,9001,801
2020-03-171,6751,8501,6061,75557,9001,755
2020-03-162,1002,1271,5781,692309,5001,692
2020-03-132,3772,3772,0772,07759,5002,077
2020-03-122,7002,7792,5382,57710,1002,577
2020-03-112,8593,1602,7202,72710,6002,727
2020-03-102,8702,8702,5102,80911,2002,809
2020-03-093,1253,1252,8702,88711,9002,887
2020-03-063,4803,6253,3603,3604,9003,360
2020-03-053,6403,8403,4653,49030,6003,490
2020-03-043,3903,5803,3903,5007,4003,500
2020-03-033,6404,0953,6003,60022,8003,600
2020-03-023,2253,7253,1503,43011,1003,430
2020-02-283,5103,5103,1303,13512,1003,135
2020-02-274,0254,0253,6003,62512,0003,625
2020-02-264,1604,3004,0104,09514,0004,095
2020-02-254,1405,0103,9654,34046,4004,340
2020-02-213,6504,4203,6504,42017,5004,420
2020-02-203,6603,8903,6603,7203,9003,720
2020-02-193,6803,8353,6803,7201,7003,720
2020-02-183,9603,9603,5503,68015,3003,680
2020-02-173,9053,9953,9053,9602,3003,960
2020-02-144,0454,1253,9053,9053,7003,905
2020-02-134,0004,1754,0004,1155,9004,115
2020-02-124,0004,2503,9804,0857,3004,085
2020-02-104,1054,1053,9853,9854,3003,985
2020-02-074,1754,2004,0454,1057,5004,105
2020-02-064,4154,4154,1554,1859,4004,185
2020-02-054,6454,6454,2854,32510,5004,325
2020-02-044,7405,0304,7154,7157,8004,715
2020-02-034,7804,8204,6054,6758,5004,675
2020-01-315,1205,2105,0505,0906,2005,090
2020-01-305,4005,4005,0005,01015,4005,010
2020-01-295,4405,4605,2005,30014,7005,300
2020-01-285,3905,8605,3905,53023,7005,530
2020-01-275,3605,5205,1905,49031,9005,490
2020-01-245,6405,8805,1505,760129,6005,760
2020-01-236,3406,7205,4905,660178,5005,660
2020-01-227,1008,6106,3506,350187,7006,350
2020-01-218,3108,9307,4407,860292,1007,860
2020-01-206,6307,7306,3807,730252,5007,730
2020-01-175,7206,7305,7206,730249,9006,730
2020-01-165,1805,7604,7155,730135,0005,730
2020-01-154,6205,1804,6005,08059,6005,080
2020-01-144,1004,6254,1004,62537,5004,625
2020-01-103,8004,0953,8003,9257,3003,925
2020-01-093,7303,7603,6603,7151,3003,715
2020-01-083,5453,8453,5453,77521,4003,775
2020-01-073,4403,5453,4103,5453,3003,545
2020-01-063,4453,4653,4403,4451,2003,445

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