小倉クラッチ(6408)の株価時系列情報
小倉クラッチ(6408)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,130 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1991/12/26 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1991/12/24 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1991/12/20 | 1,180 | 1,180 | 1,120 | 1,120 | 7,000 |
| 1991/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/12/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1991/12/11 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1991/12/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/12/05 | 1,160 | 1,230 | 1,160 | 1,180 | 23,000 |
| 1991/12/04 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1991/12/02 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 1991/11/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/11/28 | 1,380 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1991/11/27 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1991/11/22 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1991/11/21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1991/11/20 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 |
| 1991/11/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1991/11/15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1991/11/14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/11/07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1991/11/05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/11/01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/10/31 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 |
| 1991/10/30 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1991/10/29 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 |
| 1991/10/28 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 1991/10/25 | 0 | 1,910 | 1,900 | 1,900 | 4,000 |
| 1991/10/24 | 0 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1991/10/23 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/10/22 | 0 | 1,900 | 1,880 | 1,900 | 2,000 |
| 1991/10/18 | 0 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1991/10/17 | 0 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1991/10/16 | 0 | 1,910 | 1,880 | 1,900 | 5,000 |
| 1991/10/15 | 0 | 1,910 | 1,880 | 1,910 | 7,000 |
| 1991/10/14 | 0 | 1,910 | 1,900 | 1,900 | 7,000 |
| 1991/10/11 | 0 | 1,970 | 1,950 | 1,950 | 4,000 |
| 1991/10/09 | 0 | 1,990 | 1,880 | 1,990 | 3,000 |
| 1991/10/08 | 0 | 1,900 | 1,860 | 1,870 | 5,000 |
| 1991/10/07 | 0 | 1,920 | 1,900 | 1,900 | 6,000 |
| 1991/10/04 | 0 | 2,000 | 1,920 | 1,920 | 3,000 |
| 1991/10/03 | 0 | 2,150 | 2,050 | 2,050 | 2,000 |
| 1991/10/02 | 0 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1991/10/01 | 0 | 2,200 | 2,190 | 2,190 | 7,000 |
| 1991/09/27 | 0 | 2,300 | 2,220 | 2,220 | 6,000 |
| 1991/09/26 | 0 | 2,340 | 2,300 | 2,300 | 5,000 |
| 1991/09/25 | 0 | 2,090 | 2,050 | 2,090 | 2,000 |
| 1991/09/24 | 0 | 1,950 | 1,850 | 1,950 | 5,000 |
| 1991/09/20 | 0 | 1,900 | 1,860 | 1,860 | 4,000 |
| 1991/09/19 | 0 | 1,850 | 1,800 | 1,850 | 172,000 |
| 1991/09/18 | 0 | 1,940 | 1,850 | 1,850 | 5,000 |
| 1991/09/17 | 0 | 1,910 | 1,880 | 1,910 | 2,000 |
| 1991/09/13 | 0 | 1,950 | 1,850 | 1,870 | 4,000 |
| 1991/09/12 | 0 | 1,990 | 1,950 | 1,990 | 2,000 |
| 1991/09/11 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/09/09 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991/09/06 | 0 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1991/09/05 | 0 | 2,010 | 2,000 | 2,000 | 2,000 |
| 1991/09/03 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/09/02 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/08/29 | 0 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1991/08/28 | 0 | 2,240 | 2,240 | 2,240 | 3,000 |
| 1991/08/27 | 0 | 2,160 | 2,160 | 2,160 | 4,000 |
| 1991/08/23 | 0 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1991/08/22 | 0 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1991/08/21 | 0 | 2,080 | 1,800 | 2,080 | 6,000 |
| 1991/08/20 | 0 | 1,900 | 1,800 | 1,800 | 3,000 |
| 1991/08/19 | 0 | 2,100 | 2,000 | 2,000 | 3,000 |
| 1991/08/16 | 0 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1991/08/14 | 0 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/08/12 | 0 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1991/08/09 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/08/08 | 0 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1991/08/07 | 0 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1991/08/06 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/08/05 | 0 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1991/08/02 | 0 | 2,580 | 2,300 | 2,580 | 2,000 |
| 1991/08/01 | 0 | 2,300 | 2,300 | 2,300 | 4,000 |
| 1991/07/31 | 0 | 2,350 | 2,350 | 2,350 | 4,000 |
| 1991/07/29 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/07/26 | 0 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1991/07/25 | 0 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1991/07/24 | 0 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1991/07/23 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/07/22 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/07/19 | 0 | 2,640 | 2,600 | 2,640 | 2,000 |
| 1991/07/17 | 0 | 2,600 | 2,600 | 2,600 | 7,000 |
| 1991/07/16 | 0 | 2,750 | 2,700 | 2,700 | 14,000 |
| 1991/07/15 | 0 | 2,630 | 2,600 | 2,630 | 4,000 |
| 1991/07/12 | 0 | 2,600 | 2,500 | 2,500 | 7,000 |
| 1991/07/11 | 0 | 2,650 | 2,590 | 2,590 | 9,000 |
| 1991/07/10 | 0 | 2,500 | 2,400 | 2,500 | 14,000 |
| 1991/07/09 | 0 | 2,100 | 2,000 | 2,100 | 15,000 |
| 1991/07/08 | 0 | 2,100 | 2,000 | 2,000 | 3,000 |
| 1991/07/05 | 0 | 2,400 | 2,300 | 2,300 | 4,000 |
| 1991/07/04 | 0 | 2,590 | 2,500 | 2,500 | 7,000 |
| 1991/07/03 | 0 | 2,850 | 2,640 | 2,650 | 10,000 |
| 1991/07/02 | 0 | 2,900 | 2,810 | 2,850 | 7,000 |
| 1991/07/01 | 0 | 2,800 | 2,750 | 2,800 | 9,000 |
| 1991/06/28 | 0 | 2,760 | 2,730 | 2,730 | 15,000 |
| 1991/06/27 | 0 | 2,790 | 2,750 | 2,760 | 35,000 |
| 1991/06/26 | 0 | 2,880 | 2,750 | 2,750 | 24,000 |
| 1991/06/25 | 0 | 2,800 | 2,650 | 2,800 | 9,000 |
| 1991/06/24 | 0 | 2,910 | 2,800 | 2,800 | 10,000 |
| 1991/06/21 | 0 | 2,950 | 2,750 | 2,900 | 26,000 |
| 1991/06/20 | 0 | 2,800 | 2,700 | 2,750 | 13,000 |
| 1991/06/19 | 0 | 2,900 | 2,800 | 2,810 | 16,000 |
| 1991/06/18 | 0 | 3,000 | 2,900 | 3,000 | 15,000 |
| 1991/06/17 | 0 | 3,100 | 3,000 | 3,000 | 13,000 |
| 1991/06/14 | 0 | 3,290 | 3,080 | 3,200 | 119,000 |
| 1991/06/13 | 0 | 3,400 | 3,210 | 3,300 | 436,000 |
| 1991/06/12 | 0 | 3,100 | 2,900 | 3,100 | 429,000 |
| 1991/06/11 | 0 | 2,820 | 2,650 | 2,810 | 61,000 |
| 1991/06/10 | 0 | 2,900 | 2,700 | 2,700 | 244,000 |
| 1991/06/07 | 0 | 2,740 | 2,390 | 2,720 | 295,000 |
| 1991/06/06 | 0 | 2,350 | 2,100 | 2,340 | 86,000 |
| 1991/06/05 | 0 | 2,100 | 2,050 | 2,050 | 12,000 |
| 1991/06/04 | 0 | 2,090 | 2,050 | 2,090 | 19,000 |
| 1991/06/03 | 0 | 2,100 | 2,090 | 2,090 | 9,000 |
| 1991/05/31 | 0 | 2,150 | 2,050 | 2,150 | 73,000 |
| 1991/05/30 | 0 | 1,900 | 1,830 | 1,900 | 20,000 |
| 1991/05/29 | 0 | 1,820 | 1,800 | 1,800 | 8,000 |
| 1991/05/28 | 0 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1991/05/27 | 0 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1991/05/24 | 0 | 1,830 | 1,820 | 1,830 | 2,000 |
| 1991/05/22 | 0 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1991/05/21 | 0 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1991/05/20 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/05/17 | 0 | 1,830 | 1,800 | 1,800 | 3,000 |
| 1991/05/16 | 0 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1991/05/15 | 0 | 1,830 | 1,800 | 1,830 | 4,000 |
| 1991/05/14 | 0 | 1,860 | 1,850 | 1,850 | 5,000 |
| 1991/05/13 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/05/10 | 0 | 2,000 | 1,950 | 2,000 | 42,000 |
| 1991/05/09 | 0 | 2,100 | 1,900 | 2,000 | 99,000 |
| 1991/05/08 | 0 | 1,900 | 1,790 | 1,880 | 40,000 |
| 1991/05/07 | 0 | 1,910 | 1,870 | 1,890 | 16,000 |
| 1991/05/02 | 0 | 1,850 | 1,800 | 1,850 | 57,000 |
| 1991/05/01 | 0 | 1,800 | 1,750 | 1,800 | 14,000 |
| 1991/04/30 | 0 | 1,760 | 1,750 | 1,760 | 5,000 |
| 1991/04/26 | 0 | 1,780 | 1,750 | 1,750 | 5,000 |
| 1991/04/25 | 0 | 1,790 | 1,780 | 1,780 | 11,000 |
| 1991/04/24 | 0 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/04/23 | 0 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1991/04/22 | 0 | 1,950 | 1,900 | 1,900 | 21,000 |
| 1991/04/19 | 0 | 1,900 | 1,850 | 1,900 | 21,000 |
| 1991/04/18 | 0 | 1,800 | 1,780 | 1,800 | 8,000 |
| 1991/04/17 | 0 | 1,870 | 1,800 | 1,800 | 5,000 |
| 1991/04/16 | 0 | 1,800 | 1,750 | 1,800 | 11,000 |
| 1991/04/15 | 0 | 1,750 | 1,730 | 1,750 | 6,000 |
| 1991/04/12 | 0 | 1,740 | 1,690 | 1,690 | 34,000 |
| 1991/04/11 | 0 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1991/04/10 | 0 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1991/04/09 | 0 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/04/08 | 0 | 1,740 | 1,700 | 1,700 | 2,000 |
| 1991/04/03 | 0 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1991/04/02 | 0 | 1,900 | 1,740 | 1,740 | 5,000 |
| 1991/04/01 | 0 | 1,800 | 1,760 | 1,800 | 5,000 |
| 1991/03/29 | 0 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1991/03/28 | 0 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1991/03/25 | 0 | 1,600 | 1,550 | 1,600 | 6,000 |
| 1991/03/19 | 0 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1991/03/18 | 0 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/03/08 | 0 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1991/03/07 | 0 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/03/06 | 0 | 1,700 | 1,590 | 1,700 | 15,000 |
| 1991/03/05 | 0 | 1,550 | 1,500 | 1,550 | 102,000 |
| 1991/02/28 | 0 | 1,600 | 1,590 | 1,590 | 3,000 |
| 1991/02/27 | 0 | 1,550 | 1,500 | 1,550 | 8,000 |
| 1991/02/26 | 0 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1991/02/22 | 0 | 1,280 | 1,250 | 1,250 | 2,000 |
| 1991/02/21 | 0 | 1,470 | 1,430 | 1,430 | 2,000 |
| 1991/02/19 | 0 | 1,480 | 1,470 | 1,480 | 7,000 |
| 1991/02/18 | 0 | 1,480 | 1,480 | 1,480 | 28,000 |
| 1991/02/15 | 0 | 1,480 | 1,480 | 1,480 | 31,000 |
| 1991/02/14 | 0 | 1,520 | 1,500 | 1,500 | 5,000 |
| 1991/02/13 | 0 | 1,520 | 1,500 | 1,520 | 7,000 |
| 1991/02/12 | 0 | 1,550 | 1,500 | 1,520 | 5,000 |
| 1991/02/08 | 0 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1991/02/07 | 0 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1991/02/06 | 0 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1991/02/05 | 0 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/02/04 | 0 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1991/02/01 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/01/30 | 0 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/01/29 | 0 | 970 | 970 | 970 | 2,000 |
| 1991/01/25 | 0 | 920 | 900 | 920 | 6,000 |
| 1991/01/24 | 0 | 920 | 920 | 920 | 1,000 |
| 1991/01/23 | 0 | 950 | 950 | 950 | 1,000 |
| 1991/01/21 | 0 | 990 | 990 | 990 | 1,000 |
| 1991/01/18 | 0 | 990 | 990 | 990 | 1,000 |
| 1991/01/17 | 0 | 1,000 | 990 | 1,000 | 2,000 |
| 1991/01/14 | 0 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/01/11 | 0 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1991/01/10 | 0 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1991/01/09 | 0 | 1,150 | 1,150 | 1,150 | 1,000 |