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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/12/29 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1999/12/28 | 1,010 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1999/12/27 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1999/12/24 | 1,060 | 1,060 | 1,010 | 1,010 | 9,000 |
| 1999/12/22 | 1,010 | 1,060 | 1,010 | 1,060 | 9,000 |
| 1999/12/21 | 1,100 | 1,100 | 1,000 | 1,000 | 13,000 |
| 1999/12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/12/15 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1999/12/14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1999/12/13 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1999/12/10 | 1,210 | 1,230 | 1,200 | 1,230 | 5,000 |
| 1999/12/09 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1999/12/08 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1999/12/07 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1999/12/06 | 1,200 | 1,220 | 1,190 | 1,220 | 14,000 |
| 1999/12/03 | 1,390 | 1,390 | 1,350 | 1,380 | 5,000 |
| 1999/12/02 | 1,430 | 1,430 | 1,300 | 1,400 | 49,000 |
| 1999/12/01 | 1,270 | 1,400 | 1,270 | 1,400 | 168,000 |
| 1999/11/30 | 1,030 | 1,250 | 1,000 | 1,250 | 58,000 |
| 1999/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/11/26 | 1,100 | 1,100 | 1,000 | 1,000 | 11,000 |
| 1999/11/25 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1999/11/24 | 1,050 | 1,100 | 1,050 | 1,100 | 17,000 |
| 1999/11/22 | 1,070 | 1,080 | 1,000 | 1,080 | 17,000 |
| 1999/11/19 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 |
| 1999/11/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/11/17 | 951 | 980 | 951 | 980 | 2,000 |
| 1999/11/16 | 990 | 990 | 940 | 950 | 25,000 |
| 1999/11/15 | 1,000 | 1,000 | 950 | 980 | 19,000 |
| 1999/11/12 | 1,100 | 1,100 | 1,060 | 1,060 | 15,000 |
| 1999/11/11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1999/11/10 | 1,240 | 1,250 | 1,230 | 1,230 | 15,000 |
| 1999/11/09 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 |
| 1999/11/08 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1999/11/05 | 1,140 | 1,220 | 1,140 | 1,200 | 6,000 |
| 1999/11/04 | 1,060 | 1,120 | 1,060 | 1,120 | 4,000 |
| 1999/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/11/01 | 1,060 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1999/10/29 | 1,100 | 1,110 | 1,070 | 1,070 | 12,000 |
| 1999/10/28 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 |
| 1999/10/27 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1999/10/26 | 1,150 | 1,180 | 1,150 | 1,170 | 4,000 |
| 1999/10/25 | 1,130 | 1,170 | 1,130 | 1,170 | 6,000 |
| 1999/10/22 | 1,260 | 1,260 | 1,250 | 1,250 | 25,000 |
| 1999/10/21 | 1,220 | 1,250 | 1,200 | 1,250 | 58,000 |
| 1999/10/20 | 1,110 | 1,140 | 1,100 | 1,120 | 18,000 |
| 1999/10/19 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 |
| 1999/10/15 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1999/10/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/10/12 | 1,290 | 1,300 | 1,260 | 1,270 | 35,000 |
| 1999/10/08 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 |
| 1999/10/07 | 1,340 | 1,340 | 1,280 | 1,330 | 6,000 |
| 1999/10/06 | 1,350 | 1,350 | 1,300 | 1,340 | 6,000 |
| 1999/10/05 | 1,360 | 1,360 | 1,310 | 1,350 | 14,000 |
| 1999/10/04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1999/10/01 | 1,310 | 1,380 | 1,310 | 1,380 | 4,000 |
| 1999/09/28 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1999/09/27 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 |
| 1999/09/24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1999/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1999/09/21 | 1,490 | 1,500 | 1,450 | 1,500 | 8,000 |
| 1999/09/20 | 1,490 | 1,500 | 1,490 | 1,500 | 17,000 |
| 1999/09/17 | 1,420 | 1,470 | 1,400 | 1,440 | 11,000 |
| 1999/09/16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/09/14 | 1,420 | 1,470 | 1,420 | 1,470 | 10,000 |
| 1999/09/13 | 1,470 | 1,470 | 1,420 | 1,470 | 6,000 |
| 1999/09/10 | 1,470 | 1,470 | 1,460 | 1,470 | 8,000 |
| 1999/09/09 | 1,490 | 1,490 | 1,430 | 1,460 | 7,000 |
| 1999/09/08 | 1,500 | 1,500 | 1,430 | 1,480 | 28,000 |
| 1999/09/07 | 1,530 | 1,530 | 1,500 | 1,500 | 13,000 |
| 1999/09/06 | 1,550 | 1,550 | 1,500 | 1,510 | 14,000 |
| 1999/09/03 | 1,560 | 1,580 | 1,560 | 1,580 | 6,000 |
| 1999/09/02 | 1,590 | 1,590 | 1,560 | 1,560 | 11,000 |
| 1999/09/01 | 1,580 | 1,590 | 1,530 | 1,590 | 4,000 |
| 1999/08/31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/08/30 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 |
| 1999/08/27 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1999/08/26 | 1,570 | 1,720 | 1,570 | 1,700 | 54,000 |
| 1999/08/25 | 1,590 | 1,590 | 1,540 | 1,540 | 3,000 |
| 1999/08/24 | 1,590 | 1,590 | 1,500 | 1,520 | 4,000 |
| 1999/08/23 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1999/08/20 | 1,610 | 1,610 | 1,570 | 1,580 | 16,000 |
| 1999/08/19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1999/08/18 | 1,580 | 1,610 | 1,580 | 1,610 | 5,000 |
| 1999/08/17 | 1,660 | 1,660 | 1,580 | 1,580 | 2,000 |
| 1999/08/16 | 1,570 | 1,650 | 1,570 | 1,650 | 9,000 |
| 1999/08/13 | 1,550 | 1,570 | 1,540 | 1,560 | 13,000 |
| 1999/08/12 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 |
| 1999/08/11 | 1,620 | 1,620 | 1,550 | 1,550 | 6,000 |
| 1999/08/10 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 |
| 1999/08/09 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 |
| 1999/08/06 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 |
| 1999/08/05 | 1,650 | 1,650 | 1,550 | 1,600 | 13,000 |
| 1999/08/04 | 1,650 | 1,710 | 1,650 | 1,650 | 19,000 |
| 1999/08/03 | 1,600 | 1,740 | 1,600 | 1,740 | 15,000 |
| 1999/08/02 | 1,650 | 1,660 | 1,600 | 1,600 | 7,000 |
| 1999/07/30 | 1,800 | 1,800 | 1,620 | 1,700 | 58,000 |
| 1999/07/29 | 1,790 | 1,950 | 1,740 | 1,920 | 102,000 |
| 1999/07/28 | 1,620 | 1,810 | 1,620 | 1,810 | 26,000 |
| 1999/07/27 | 1,650 | 1,650 | 1,570 | 1,600 | 8,000 |
| 1999/07/26 | 1,500 | 1,600 | 1,480 | 1,600 | 13,000 |
| 1999/07/23 | 1,580 | 1,580 | 1,500 | 1,500 | 6,000 |
| 1999/07/22 | 1,690 | 1,690 | 1,600 | 1,600 | 6,000 |
| 1999/07/21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1999/07/19 | 1,730 | 1,750 | 1,720 | 1,740 | 28,000 |
| 1999/07/16 | 1,740 | 1,750 | 1,700 | 1,720 | 27,000 |
| 1999/07/15 | 1,670 | 1,690 | 1,660 | 1,690 | 10,000 |
| 1999/07/14 | 1,730 | 1,730 | 1,650 | 1,660 | 21,000 |
| 1999/07/13 | 1,600 | 1,740 | 1,600 | 1,730 | 80,000 |
| 1999/07/12 | 1,580 | 1,600 | 1,580 | 1,590 | 11,000 |
| 1999/07/09 | 1,590 | 1,600 | 1,550 | 1,580 | 12,000 |
| 1999/07/08 | 1,670 | 1,680 | 1,630 | 1,650 | 74,000 |
| 1999/07/07 | 1,680 | 1,700 | 1,640 | 1,680 | 94,000 |
| 1999/07/06 | 1,530 | 1,630 | 1,530 | 1,630 | 91,000 |
| 1999/07/05 | 1,400 | 1,500 | 1,400 | 1,500 | 70,000 |
| 1999/07/02 | 1,440 | 1,440 | 1,380 | 1,380 | 19,000 |
| 1999/07/01 | 1,370 | 1,420 | 1,370 | 1,420 | 31,000 |
| 1999/06/30 | 1,330 | 1,380 | 1,330 | 1,360 | 9,000 |
| 1999/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/06/28 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,350 | 1,350 | 20,000 |
| 1999/06/24 | 1,440 | 1,440 | 1,360 | 1,410 | 44,000 |
| 1999/06/23 | 1,320 | 1,440 | 1,320 | 1,440 | 106,000 |
| 1999/06/22 | 1,280 | 1,310 | 1,250 | 1,300 | 25,000 |
| 1999/06/21 | 1,180 | 1,230 | 1,150 | 1,210 | 26,000 |
| 1999/06/18 | 1,200 | 1,250 | 1,200 | 1,200 | 14,000 |
| 1999/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1999/06/16 | 1,240 | 1,240 | 1,200 | 1,220 | 9,000 |
| 1999/06/15 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1999/06/14 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 |
| 1999/06/11 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 |
| 1999/06/10 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1999/06/09 | 1,230 | 1,230 | 1,220 | 1,230 | 7,000 |
| 1999/06/08 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 |
| 1999/06/07 | 1,250 | 1,250 | 1,180 | 1,180 | 13,000 |
| 1999/06/04 | 1,280 | 1,280 | 1,240 | 1,250 | 59,000 |
| 1999/06/03 | 1,240 | 1,300 | 1,240 | 1,280 | 15,000 |
| 1999/06/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/06/01 | 1,190 | 1,240 | 1,190 | 1,240 | 12,000 |
| 1999/05/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1999/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/05/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1999/05/25 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1999/05/24 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1999/05/21 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 1999/05/20 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1999/05/19 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1999/05/18 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1999/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/05/14 | 1,300 | 1,310 | 1,290 | 1,310 | 12,000 |
| 1999/05/13 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1999/05/12 | 1,320 | 1,350 | 1,300 | 1,350 | 30,000 |
| 1999/05/11 | 1,370 | 1,370 | 1,290 | 1,300 | 49,000 |
| 1999/05/10 | 1,320 | 1,400 | 1,320 | 1,370 | 71,000 |
| 1999/05/07 | 1,180 | 1,300 | 1,180 | 1,300 | 84,000 |
| 1999/05/06 | 1,110 | 1,170 | 1,110 | 1,170 | 18,000 |
| 1999/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/04/28 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/04/26 | 1,040 | 1,100 | 1,040 | 1,100 | 4,000 |
| 1999/04/23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1999/04/22 | 1,100 | 1,100 | 1,020 | 1,020 | 2,000 |
| 1999/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/04/19 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1999/04/16 | 1,150 | 1,150 | 1,110 | 1,110 | 6,000 |
| 1999/04/13 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1999/04/12 | 1,120 | 1,200 | 1,100 | 1,200 | 16,000 |
| 1999/04/09 | 1,080 | 1,170 | 1,070 | 1,170 | 13,000 |
| 1999/04/08 | 1,140 | 1,160 | 1,080 | 1,080 | 12,000 |
| 1999/04/07 | 1,140 | 1,150 | 1,130 | 1,140 | 20,000 |
| 1999/04/06 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 |
| 1999/04/05 | 1,150 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1999/04/02 | 1,090 | 1,150 | 1,090 | 1,150 | 12,000 |
| 1999/04/01 | 1,040 | 1,100 | 1,040 | 1,080 | 14,000 |
| 1999/03/31 | 1,200 | 1,200 | 1,060 | 1,100 | 11,000 |
| 1999/03/30 | 1,230 | 1,230 | 1,180 | 1,220 | 80,000 |
| 1999/03/29 | 1,120 | 1,220 | 1,120 | 1,210 | 56,000 |
| 1999/03/26 | 990 | 1,040 | 980 | 1,040 | 37,000 |
| 1999/03/23 | 850 | 850 | 841 | 850 | 8,000 |
| 1999/03/19 | 840 | 840 | 840 | 840 | 3,000 |
| 1999/03/18 | 830 | 840 | 830 | 840 | 11,000 |
| 1999/03/17 | 850 | 850 | 830 | 830 | 23,000 |
| 1999/03/16 | 851 | 851 | 850 | 850 | 14,000 |
| 1999/03/15 | 850 | 850 | 850 | 850 | 10,000 |
| 1999/03/12 | 870 | 870 | 870 | 870 | 4,000 |
| 1999/03/11 | 900 | 900 | 880 | 880 | 6,000 |
| 1999/03/10 | 920 | 920 | 900 | 900 | 6,000 |
| 1999/03/09 | 935 | 935 | 920 | 920 | 9,000 |
| 1999/03/08 | 950 | 950 | 939 | 939 | 5,000 |
| 1999/03/05 | 950 | 950 | 930 | 940 | 10,000 |
| 1999/03/04 | 970 | 970 | 950 | 950 | 9,000 |
| 1999/03/03 | 945 | 970 | 945 | 970 | 24,000 |
| 1999/03/02 | 930 | 935 | 930 | 935 | 4,000 |
| 1999/03/01 | 930 | 950 | 925 | 925 | 18,000 |
| 1999/02/26 | 925 | 930 | 925 | 925 | 16,000 |
| 1999/02/25 | 915 | 930 | 915 | 925 | 16,000 |
| 1999/02/24 | 920 | 920 | 915 | 915 | 4,000 |
| 1999/02/23 | 905 | 920 | 905 | 920 | 5,000 |
| 1999/02/22 | 915 | 915 | 905 | 905 | 8,000 |
| 1999/02/19 | 915 | 915 | 910 | 915 | 5,000 |
| 1999/02/18 | 885 | 920 | 880 | 920 | 14,000 |
| 1999/02/16 | 880 | 880 | 880 | 880 | 4,000 |
| 1999/02/15 | 880 | 880 | 840 | 840 | 6,000 |
| 1999/02/12 | 880 | 880 | 880 | 880 | 3,000 |
| 1999/02/10 | 880 | 880 | 880 | 880 | 4,000 |
| 1999/02/09 | 880 | 885 | 868 | 885 | 8,000 |
| 1999/02/08 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/02/05 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/02/04 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/02/03 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/02/02 | 870 | 880 | 870 | 880 | 4,000 |
| 1999/02/01 | 867 | 867 | 867 | 867 | 1,000 |
| 1999/01/27 | 860 | 860 | 860 | 860 | 4,000 |
| 1999/01/26 | 860 | 860 | 860 | 860 | 5,000 |
| 1999/01/25 | 860 | 860 | 860 | 860 | 4,000 |
| 1999/01/21 | 870 | 870 | 870 | 870 | 2,000 |
| 1999/01/20 | 870 | 870 | 870 | 870 | 6,000 |
| 1999/01/19 | 880 | 885 | 880 | 880 | 5,000 |
| 1999/01/18 | 880 | 880 | 880 | 880 | 5,000 |
| 1999/01/14 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/01/13 | 880 | 880 | 880 | 880 | 5,000 |
| 1999/01/12 | 880 | 880 | 880 | 880 | 4,000 |
| 1999/01/11 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/01/08 | 880 | 880 | 880 | 880 | 9,000 |
| 1999/01/07 | 875 | 880 | 875 | 880 | 2,000 |
| 1999/01/06 | 888 | 888 | 874 | 874 | 6,000 |
| 1999/01/05 | 890 | 890 | 890 | 890 | 5,000 |
| 1999/01/04 | 898 | 898 | 898 | 898 | 5,000 |