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 |
|---|---|---|---|---|---|
| 2006/12/29 | 612 | 618 | 608 | 618 | 16,000 |
| 2006/12/28 | 618 | 618 | 612 | 613 | 24,000 |
| 2006/12/27 | 625 | 627 | 622 | 622 | 14,000 |
| 2006/12/26 | 636 | 636 | 630 | 630 | 3,000 |
| 2006/12/25 | 635 | 635 | 635 | 635 | 6,000 |
| 2006/12/22 | 622 | 635 | 622 | 635 | 9,000 |
| 2006/12/21 | 635 | 635 | 622 | 635 | 24,000 |
| 2006/12/20 | 629 | 631 | 622 | 631 | 12,000 |
| 2006/12/19 | 619 | 633 | 618 | 630 | 21,000 |
| 2006/12/18 | 620 | 630 | 612 | 630 | 85,000 |
| 2006/12/15 | 642 | 645 | 630 | 630 | 29,000 |
| 2006/12/14 | 630 | 645 | 630 | 642 | 24,000 |
| 2006/12/13 | 623 | 636 | 623 | 636 | 8,000 |
| 2006/12/12 | 630 | 640 | 623 | 623 | 40,000 |
| 2006/12/11 | 637 | 639 | 620 | 620 | 22,000 |
| 2006/12/08 | 631 | 634 | 627 | 632 | 12,000 |
| 2006/12/07 | 645 | 646 | 620 | 641 | 29,000 |
| 2006/12/06 | 605 | 640 | 605 | 639 | 57,000 |
| 2006/12/05 | 605 | 612 | 602 | 605 | 73,000 |
| 2006/12/04 | 597 | 610 | 597 | 600 | 22,000 |
| 2006/12/01 | 595 | 599 | 595 | 596 | 8,000 |
| 2006/11/30 | 599 | 605 | 581 | 600 | 14,000 |
| 2006/11/29 | 580 | 605 | 580 | 600 | 57,000 |
| 2006/11/28 | 560 | 575 | 556 | 575 | 45,000 |
| 2006/11/27 | 556 | 560 | 556 | 560 | 3,000 |
| 2006/11/24 | 565 | 570 | 556 | 556 | 15,000 |
| 2006/11/22 | 555 | 555 | 547 | 555 | 52,000 |
| 2006/11/21 | 554 | 560 | 550 | 555 | 37,000 |
| 2006/11/20 | 573 | 573 | 555 | 555 | 35,000 |
| 2006/11/17 | 572 | 576 | 563 | 573 | 31,000 |
| 2006/11/16 | 544 | 589 | 544 | 563 | 56,000 |
| 2006/11/15 | 541 | 545 | 540 | 540 | 50,000 |
| 2006/11/14 | 535 | 545 | 532 | 537 | 130,000 |
| 2006/11/13 | 519 | 519 | 518 | 518 | 3,000 |
| 2006/11/10 | 514 | 520 | 514 | 520 | 11,000 |
| 2006/11/09 | 513 | 524 | 513 | 520 | 26,000 |
| 2006/11/08 | 521 | 521 | 515 | 515 | 20,000 |
| 2006/11/07 | 516 | 520 | 515 | 520 | 15,000 |
| 2006/11/06 | 512 | 515 | 512 | 515 | 9,000 |
| 2006/11/02 | 511 | 513 | 511 | 513 | 4,000 |
| 2006/11/01 | 515 | 515 | 513 | 513 | 6,000 |
| 2006/10/31 | 515 | 515 | 515 | 515 | 3,000 |
| 2006/10/30 | 520 | 520 | 518 | 518 | 5,000 |
| 2006/10/27 | 515 | 520 | 515 | 519 | 18,000 |
| 2006/10/26 | 514 | 520 | 512 | 515 | 18,000 |
| 2006/10/25 | 518 | 518 | 512 | 512 | 30,000 |
| 2006/10/24 | 521 | 521 | 515 | 516 | 32,000 |
| 2006/10/23 | 515 | 522 | 515 | 520 | 43,000 |
| 2006/10/20 | 512 | 520 | 512 | 515 | 46,000 |
| 2006/10/19 | 514 | 515 | 512 | 515 | 17,000 |
| 2006/10/18 | 515 | 515 | 511 | 511 | 10,000 |
| 2006/10/17 | 516 | 523 | 515 | 515 | 12,000 |
| 2006/10/16 | 505 | 517 | 505 | 515 | 22,000 |
| 2006/10/13 | 503 | 505 | 502 | 502 | 19,000 |
| 2006/10/12 | 507 | 507 | 502 | 502 | 14,000 |
| 2006/10/11 | 515 | 515 | 505 | 505 | 18,000 |
| 2006/10/10 | 519 | 519 | 513 | 513 | 26,000 |
| 2006/10/06 | 520 | 520 | 519 | 520 | 28,000 |
| 2006/10/05 | 525 | 527 | 520 | 520 | 24,000 |
| 2006/10/04 | 531 | 532 | 528 | 528 | 16,000 |
| 2006/10/03 | 538 | 538 | 530 | 533 | 37,000 |
| 2006/10/02 | 547 | 547 | 540 | 540 | 229,000 |
| 2006/09/29 | 551 | 551 | 547 | 547 | 32,000 |
| 2006/09/28 | 554 | 554 | 553 | 553 | 5,000 |
| 2006/09/27 | 545 | 555 | 545 | 555 | 10,000 |
| 2006/09/26 | 560 | 560 | 555 | 555 | 3,000 |
| 2006/09/25 | 562 | 562 | 560 | 561 | 11,000 |
| 2006/09/22 | 562 | 562 | 560 | 562 | 23,000 |
| 2006/09/21 | 571 | 571 | 561 | 562 | 11,000 |
| 2006/09/20 | 562 | 575 | 562 | 575 | 6,000 |
| 2006/09/15 | 562 | 571 | 562 | 571 | 18,000 |
| 2006/09/14 | 583 | 583 | 572 | 572 | 8,000 |
| 2006/09/13 | 583 | 583 | 583 | 583 | 2,000 |
| 2006/09/12 | 584 | 585 | 584 | 585 | 7,000 |
| 2006/09/07 | 585 | 588 | 585 | 588 | 8,000 |
| 2006/09/06 | 585 | 585 | 585 | 585 | 2,000 |
| 2006/09/05 | 580 | 585 | 580 | 585 | 8,000 |
| 2006/09/04 | 589 | 589 | 589 | 589 | 2,000 |
| 2006/09/01 | 584 | 588 | 583 | 588 | 10,000 |
| 2006/08/31 | 582 | 589 | 582 | 583 | 16,000 |
| 2006/08/30 | 585 | 585 | 582 | 582 | 4,000 |
| 2006/08/28 | 589 | 589 | 589 | 589 | 3,000 |
| 2006/08/25 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/08/24 | 591 | 591 | 589 | 589 | 5,000 |
| 2006/08/23 | 591 | 591 | 590 | 591 | 12,000 |
| 2006/08/22 | 591 | 591 | 591 | 591 | 3,000 |
| 2006/08/21 | 599 | 600 | 590 | 591 | 10,000 |
| 2006/08/18 | 600 | 600 | 599 | 599 | 4,000 |
| 2006/08/17 | 580 | 600 | 580 | 600 | 13,000 |
| 2006/08/16 | 584 | 589 | 584 | 589 | 8,000 |
| 2006/08/15 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/08/14 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/08/10 | 585 | 585 | 580 | 580 | 18,000 |
| 2006/08/08 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/08/07 | 581 | 581 | 580 | 580 | 6,000 |
| 2006/08/04 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/08/03 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/08/01 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/07/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/07/28 | 579 | 580 | 579 | 580 | 3,000 |
| 2006/07/27 | 575 | 580 | 575 | 580 | 4,000 |
| 2006/07/25 | 570 | 580 | 570 | 580 | 2,000 |
| 2006/07/21 | 580 | 580 | 575 | 575 | 12,000 |
| 2006/07/20 | 575 | 575 | 575 | 575 | 2,000 |
| 2006/07/19 | 580 | 580 | 573 | 573 | 5,000 |
| 2006/07/18 | 590 | 590 | 575 | 575 | 22,000 |
| 2006/07/13 | 586 | 593 | 585 | 593 | 4,000 |
| 2006/07/12 | 607 | 607 | 590 | 590 | 6,000 |
| 2006/07/10 | 603 | 603 | 598 | 600 | 7,000 |
| 2006/07/05 | 600 | 600 | 593 | 593 | 11,000 |
| 2006/07/04 | 600 | 600 | 596 | 600 | 5,000 |
| 2006/07/03 | 592 | 592 | 592 | 592 | 4,000 |
| 2006/06/30 | 603 | 605 | 603 | 605 | 2,000 |
| 2006/06/29 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/06/28 | 611 | 611 | 609 | 609 | 4,000 |
| 2006/06/27 | 586 | 613 | 586 | 613 | 8,000 |
| 2006/06/26 | 583 | 583 | 583 | 583 | 7,000 |
| 2006/06/23 | 595 | 596 | 594 | 594 | 11,000 |
| 2006/06/22 | 585 | 599 | 585 | 593 | 7,000 |
| 2006/06/20 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/06/19 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/06/16 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/06/15 | 590 | 600 | 560 | 576 | 235,000 |
| 2006/06/14 | 572 | 590 | 562 | 590 | 5,000 |
| 2006/06/13 | 580 | 594 | 574 | 574 | 14,000 |
| 2006/06/09 | 572 | 572 | 572 | 572 | 1,000 |
| 2006/06/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/06/07 | 610 | 610 | 600 | 600 | 6,000 |
| 2006/06/06 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/06/05 | 620 | 623 | 620 | 623 | 4,000 |
| 2006/06/02 | 630 | 630 | 625 | 625 | 6,000 |
| 2006/06/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/31 | 635 | 635 | 630 | 630 | 2,000 |
| 2006/05/30 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/05/26 | 655 | 655 | 655 | 655 | 3,000 |
| 2006/05/25 | 660 | 660 | 660 | 660 | 5,000 |
| 2006/05/22 | 650 | 660 | 650 | 660 | 15,000 |
| 2006/05/19 | 650 | 652 | 643 | 649 | 14,000 |
| 2006/05/18 | 651 | 660 | 650 | 655 | 19,000 |
| 2006/05/17 | 646 | 646 | 645 | 645 | 2,000 |
| 2006/05/16 | 657 | 666 | 657 | 666 | 8,000 |
| 2006/05/15 | 655 | 665 | 655 | 655 | 11,000 |
| 2006/05/11 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/05/09 | 675 | 675 | 675 | 675 | 7,000 |
| 2006/05/08 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/04/28 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/04/24 | 665 | 665 | 655 | 655 | 4,000 |
| 2006/04/21 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/04/20 | 662 | 685 | 662 | 685 | 14,000 |
| 2006/04/19 | 668 | 668 | 667 | 667 | 6,000 |
| 2006/04/18 | 678 | 678 | 678 | 678 | 1,000 |
| 2006/04/17 | 684 | 684 | 680 | 680 | 8,000 |
| 2006/04/14 | 684 | 684 | 684 | 684 | 2,000 |
| 2006/04/13 | 680 | 680 | 679 | 680 | 8,000 |
| 2006/04/12 | 679 | 679 | 679 | 679 | 1,000 |
| 2006/04/11 | 678 | 678 | 678 | 678 | 1,000 |
| 2006/04/10 | 689 | 689 | 680 | 680 | 6,000 |
| 2006/04/07 | 688 | 688 | 688 | 688 | 1,000 |
| 2006/04/06 | 680 | 680 | 677 | 677 | 3,000 |
| 2006/04/05 | 690 | 690 | 681 | 681 | 25,000 |
| 2006/04/04 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/04/03 | 690 | 690 | 685 | 690 | 21,000 |
| 2006/03/31 | 692 | 695 | 690 | 695 | 14,000 |
| 2006/03/30 | 690 | 690 | 680 | 690 | 22,000 |
| 2006/03/29 | 685 | 690 | 685 | 690 | 26,000 |
| 2006/03/28 | 676 | 676 | 676 | 676 | 2,000 |
| 2006/03/27 | 680 | 688 | 680 | 688 | 7,000 |
| 2006/03/24 | 680 | 690 | 677 | 690 | 12,000 |
| 2006/03/23 | 680 | 690 | 680 | 690 | 40,000 |
| 2006/03/22 | 680 | 680 | 675 | 680 | 20,000 |
| 2006/03/20 | 670 | 680 | 670 | 680 | 3,000 |
| 2006/03/17 | 670 | 680 | 670 | 680 | 24,000 |
| 2006/03/16 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/03/15 | 680 | 680 | 680 | 680 | 5,000 |
| 2006/03/14 | 680 | 680 | 680 | 680 | 11,000 |
| 2006/03/13 | 675 | 680 | 675 | 680 | 9,000 |
| 2006/03/10 | 675 | 675 | 675 | 675 | 2,000 |
| 2006/03/09 | 670 | 670 | 660 | 670 | 14,000 |
| 2006/03/08 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/03/07 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/03/06 | 665 | 670 | 665 | 670 | 10,000 |
| 2006/03/03 | 665 | 665 | 655 | 655 | 8,000 |
| 2006/03/02 | 660 | 665 | 655 | 655 | 10,000 |
| 2006/03/01 | 660 | 660 | 660 | 660 | 7,000 |
| 2006/02/28 | 661 | 661 | 661 | 661 | 3,000 |
| 2006/02/27 | 661 | 665 | 661 | 665 | 5,000 |
| 2006/02/24 | 660 | 680 | 660 | 680 | 4,000 |
| 2006/02/23 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/02/22 | 660 | 660 | 630 | 660 | 10,000 |
| 2006/02/21 | 655 | 665 | 650 | 665 | 4,000 |
| 2006/02/20 | 670 | 670 | 670 | 670 | 6,000 |
| 2006/02/16 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/02/15 | 690 | 690 | 690 | 690 | 6,000 |
| 2006/02/14 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/02/13 | 695 | 696 | 695 | 695 | 4,000 |
| 2006/02/10 | 700 | 710 | 700 | 710 | 11,000 |
| 2006/02/09 | 700 | 717 | 700 | 717 | 13,000 |
| 2006/02/08 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/02/07 | 705 | 708 | 700 | 700 | 7,000 |
| 2006/02/06 | 718 | 718 | 700 | 700 | 5,000 |
| 2006/02/03 | 684 | 699 | 684 | 699 | 4,000 |
| 2006/02/02 | 691 | 705 | 691 | 700 | 13,000 |
| 2006/01/31 | 715 | 718 | 715 | 718 | 6,000 |
| 2006/01/30 | 710 | 720 | 698 | 718 | 39,000 |
| 2006/01/27 | 710 | 710 | 701 | 701 | 5,000 |
| 2006/01/26 | 699 | 710 | 695 | 710 | 35,000 |
| 2006/01/25 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/01/24 | 670 | 670 | 670 | 670 | 5,000 |
| 2006/01/23 | 675 | 690 | 675 | 690 | 9,000 |
| 2006/01/20 | 688 | 690 | 670 | 690 | 19,000 |
| 2006/01/19 | 666 | 679 | 666 | 678 | 6,000 |
| 2006/01/18 | 681 | 681 | 665 | 666 | 36,000 |
| 2006/01/17 | 693 | 719 | 691 | 691 | 47,000 |
| 2006/01/16 | 673 | 690 | 673 | 690 | 30,000 |
| 2006/01/13 | 675 | 678 | 668 | 668 | 17,000 |
| 2006/01/12 | 667 | 670 | 666 | 670 | 11,000 |
| 2006/01/11 | 660 | 669 | 660 | 669 | 10,000 |
| 2006/01/10 | 666 | 666 | 664 | 664 | 14,000 |
| 2006/01/06 | 665 | 674 | 665 | 672 | 26,000 |
| 2006/01/05 | 672 | 672 | 657 | 664 | 19,000 |
| 2006/01/04 | 656 | 660 | 656 | 660 | 2,000 |