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 |
|---|---|---|---|---|---|
| 2003/12/30 | 425 | 425 | 425 | 425 | 22,000 |
| 2003/12/29 | 416 | 425 | 416 | 425 | 9,000 |
| 2003/12/26 | 416 | 416 | 411 | 413 | 17,000 |
| 2003/12/25 | 426 | 426 | 415 | 415 | 13,000 |
| 2003/12/24 | 431 | 431 | 430 | 430 | 13,000 |
| 2003/12/22 | 431 | 431 | 426 | 431 | 18,000 |
| 2003/12/19 | 446 | 448 | 431 | 431 | 8,000 |
| 2003/12/18 | 445 | 446 | 445 | 446 | 7,000 |
| 2003/12/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/12/16 | 466 | 466 | 466 | 466 | 2,000 |
| 2003/12/15 | 466 | 466 | 466 | 466 | 20,000 |
| 2003/12/12 | 466 | 466 | 466 | 466 | 4,000 |
| 2003/12/11 | 450 | 466 | 450 | 465 | 7,000 |
| 2003/12/10 | 448 | 465 | 448 | 465 | 5,000 |
| 2003/12/04 | 468 | 468 | 465 | 465 | 3,000 |
| 2003/11/28 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/11/27 | 479 | 480 | 479 | 480 | 3,000 |
| 2003/11/26 | 474 | 474 | 474 | 474 | 2,000 |
| 2003/11/25 | 464 | 464 | 464 | 464 | 5,000 |
| 2003/11/17 | 517 | 517 | 517 | 517 | 5,000 |
| 2003/11/14 | 517 | 517 | 517 | 517 | 2,000 |
| 2003/11/13 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/11/12 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/11/07 | 525 | 525 | 518 | 520 | 4,000 |
| 2003/11/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/11/05 | 530 | 530 | 520 | 520 | 7,000 |
| 2003/11/04 | 536 | 536 | 536 | 536 | 3,000 |
| 2003/10/31 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/29 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/10/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/24 | 560 | 570 | 560 | 570 | 8,000 |
| 2003/10/23 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/10/22 | 560 | 560 | 554 | 554 | 5,000 |
| 2003/10/21 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/10/20 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/10/15 | 550 | 559 | 550 | 559 | 7,000 |
| 2003/10/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/07 | 560 | 560 | 560 | 560 | 4,000 |
| 2003/10/06 | 550 | 560 | 550 | 560 | 2,000 |
| 2003/10/01 | 584 | 584 | 584 | 584 | 4,000 |
| 2003/09/30 | 563 | 585 | 563 | 585 | 3,000 |
| 2003/09/26 | 516 | 516 | 516 | 516 | 1,000 |
| 2003/09/19 | 589 | 589 | 589 | 589 | 3,000 |
| 2003/09/17 | 589 | 589 | 589 | 589 | 1,000 |
| 2003/09/16 | 589 | 589 | 589 | 589 | 11,000 |
| 2003/09/12 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/09/11 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/09/10 | 590 | 590 | 581 | 581 | 3,000 |
| 2003/09/09 | 580 | 620 | 580 | 620 | 9,000 |
| 2003/09/08 | 578 | 578 | 578 | 578 | 1,000 |
| 2003/08/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/08/28 | 599 | 599 | 599 | 599 | 2,000 |
| 2003/08/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/08/21 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/08/18 | 587 | 587 | 587 | 587 | 5,000 |
| 2003/08/15 | 587 | 587 | 587 | 587 | 1,000 |
| 2003/08/14 | 586 | 586 | 586 | 586 | 1,000 |
| 2003/08/11 | 579 | 585 | 579 | 585 | 3,000 |
| 2003/08/08 | 559 | 579 | 559 | 579 | 2,000 |
| 2003/08/07 | 569 | 569 | 569 | 569 | 1,000 |
| 2003/08/05 | 550 | 551 | 540 | 540 | 10,000 |
| 2003/08/01 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/07/31 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/07/30 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/07/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/07/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/23 | 630 | 630 | 620 | 620 | 5,000 |
| 2003/07/22 | 600 | 630 | 600 | 630 | 5,000 |
| 2003/07/18 | 577 | 600 | 577 | 600 | 19,000 |
| 2003/07/17 | 548 | 577 | 547 | 577 | 9,000 |
| 2003/07/15 | 535 | 535 | 531 | 531 | 3,000 |
| 2003/07/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/07/03 | 555 | 555 | 555 | 555 | 7,000 |
| 2003/07/02 | 550 | 555 | 550 | 555 | 5,000 |
| 2003/07/01 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/06/26 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/06/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/23 | 530 | 540 | 530 | 540 | 6,000 |
| 2003/06/18 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/06/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/16 | 525 | 525 | 525 | 525 | 6,000 |
| 2003/06/13 | 511 | 525 | 511 | 525 | 2,000 |
| 2003/06/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/04 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/05/30 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/05/29 | 495 | 495 | 480 | 480 | 4,000 |
| 2003/05/28 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/05/27 | 480 | 485 | 480 | 485 | 3,000 |
| 2003/05/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/15 | 485 | 485 | 485 | 485 | 7,000 |
| 2003/05/14 | 482 | 485 | 481 | 485 | 7,000 |
| 2003/05/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/09 | 466 | 466 | 466 | 466 | 1,000 |
| 2003/05/01 | 480 | 480 | 465 | 465 | 5,000 |
| 2003/04/28 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/04/25 | 466 | 480 | 465 | 480 | 3,000 |
| 2003/04/22 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/15 | 480 | 480 | 480 | 480 | 6,000 |
| 2003/04/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/10 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/04/01 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/03/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/28 | 463 | 463 | 463 | 463 | 2,000 |
| 2003/03/25 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/03/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/03/20 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/03/19 | 475 | 475 | 475 | 475 | 4,000 |
| 2003/03/18 | 476 | 476 | 476 | 476 | 7,000 |
| 2003/03/14 | 451 | 451 | 440 | 440 | 6,000 |
| 2003/03/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/03/04 | 463 | 463 | 460 | 460 | 9,000 |
| 2003/03/03 | 493 | 493 | 493 | 493 | 2,000 |
| 2003/02/21 | 498 | 498 | 494 | 494 | 6,000 |
| 2003/02/20 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/02/18 | 480 | 490 | 480 | 490 | 4,000 |
| 2003/02/17 | 466 | 479 | 466 | 479 | 3,000 |
| 2003/02/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/02/06 | 451 | 451 | 440 | 440 | 6,000 |
| 2003/02/04 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/02/03 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/01/30 | 461 | 461 | 460 | 460 | 2,000 |
| 2003/01/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/01/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/01/24 | 451 | 460 | 451 | 460 | 3,000 |
| 2003/01/23 | 459 | 459 | 450 | 450 | 2,000 |
| 2003/01/21 | 474 | 474 | 474 | 474 | 1,000 |
| 2003/01/15 | 478 | 478 | 478 | 478 | 7,000 |
| 2003/01/10 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/01/08 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/01/07 | 468 | 468 | 468 | 468 | 4,000 |
| 2003/01/06 | 468 | 468 | 468 | 468 | 1,000 |