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 |
|---|---|---|---|---|---|
| 2008/12/29 | 174 | 174 | 172 | 172 | 2,000 |
| 2008/12/26 | 174 | 174 | 174 | 174 | 8,000 |
| 2008/12/25 | 167 | 174 | 167 | 174 | 3,000 |
| 2008/12/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/12/22 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/12/19 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/12/18 | 169 | 170 | 169 | 170 | 2,000 |
| 2008/12/17 | 173 | 173 | 170 | 170 | 3,000 |
| 2008/12/16 | 168 | 169 | 168 | 168 | 5,000 |
| 2008/12/15 | 189 | 189 | 189 | 189 | 29,000 |
| 2008/12/12 | 179 | 190 | 179 | 190 | 7,000 |
| 2008/12/09 | 168 | 182 | 168 | 182 | 8,000 |
| 2008/12/08 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/12/04 | 165 | 166 | 165 | 166 | 3,000 |
| 2008/12/03 | 170 | 170 | 165 | 165 | 2,000 |
| 2008/12/02 | 170 | 170 | 168 | 168 | 5,000 |
| 2008/12/01 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/11/28 | 179 | 179 | 179 | 179 | 8,000 |
| 2008/11/27 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/11/26 | 175 | 180 | 175 | 180 | 6,000 |
| 2008/11/25 | 180 | 182 | 180 | 182 | 3,000 |
| 2008/11/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/11/17 | 180 | 180 | 180 | 180 | 14,000 |
| 2008/11/14 | 175 | 180 | 175 | 180 | 3,000 |
| 2008/11/13 | 175 | 180 | 175 | 180 | 7,000 |
| 2008/11/11 | 182 | 182 | 182 | 182 | 3,000 |
| 2008/11/10 | 182 | 185 | 182 | 185 | 6,000 |
| 2008/11/07 | 180 | 180 | 178 | 178 | 6,000 |
| 2008/11/06 | 186 | 186 | 180 | 180 | 22,000 |
| 2008/11/05 | 182 | 190 | 181 | 188 | 19,000 |
| 2008/11/04 | 182 | 182 | 180 | 180 | 5,000 |
| 2008/10/31 | 185 | 185 | 180 | 180 | 17,000 |
| 2008/10/30 | 180 | 180 | 180 | 180 | 6,000 |
| 2008/10/29 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/10/28 | 171 | 175 | 171 | 175 | 17,000 |
| 2008/10/27 | 180 | 180 | 170 | 171 | 9,000 |
| 2008/10/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/22 | 182 | 183 | 178 | 180 | 8,000 |
| 2008/10/21 | 180 | 181 | 178 | 180 | 33,000 |
| 2008/10/20 | 181 | 185 | 178 | 178 | 11,000 |
| 2008/10/17 | 180 | 196 | 175 | 196 | 6,000 |
| 2008/10/16 | 175 | 181 | 175 | 181 | 31,000 |
| 2008/10/15 | 210 | 210 | 200 | 200 | 16,000 |
| 2008/10/14 | 200 | 210 | 200 | 210 | 10,000 |
| 2008/10/10 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/10/08 | 225 | 225 | 200 | 200 | 15,000 |
| 2008/10/07 | 215 | 226 | 215 | 226 | 3,000 |
| 2008/10/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/10/03 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/09/30 | 281 | 281 | 280 | 280 | 2,000 |
| 2008/09/26 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/09/18 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/09/16 | 300 | 300 | 300 | 300 | 9,000 |
| 2008/09/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/09/10 | 295 | 299 | 295 | 299 | 2,000 |
| 2008/08/28 | 309 | 309 | 309 | 309 | 4,000 |
| 2008/08/27 | 297 | 309 | 297 | 309 | 2,000 |
| 2008/08/22 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/08/15 | 302 | 302 | 302 | 302 | 11,000 |
| 2008/08/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/08/13 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/08/12 | 313 | 313 | 311 | 311 | 3,000 |
| 2008/08/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/08/05 | 301 | 321 | 301 | 321 | 4,000 |
| 2008/07/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/07/28 | 325 | 325 | 325 | 325 | 4,000 |
| 2008/07/25 | 325 | 330 | 325 | 330 | 2,000 |
| 2008/07/24 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/07/23 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/07/22 | 334 | 334 | 320 | 320 | 5,000 |
| 2008/07/18 | 320 | 320 | 320 | 320 | 8,000 |
| 2008/07/16 | 333 | 333 | 318 | 318 | 4,000 |
| 2008/07/15 | 333 | 340 | 333 | 333 | 36,000 |
| 2008/07/14 | 321 | 333 | 321 | 333 | 11,000 |
| 2008/07/11 | 315 | 320 | 315 | 320 | 4,000 |
| 2008/07/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/07/09 | 322 | 322 | 321 | 321 | 3,000 |
| 2008/07/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/07/07 | 335 | 336 | 335 | 335 | 6,000 |
| 2008/07/04 | 336 | 336 | 335 | 335 | 3,000 |
| 2008/07/03 | 335 | 335 | 335 | 335 | 4,000 |
| 2008/07/02 | 335 | 335 | 334 | 335 | 3,000 |
| 2008/07/01 | 320 | 325 | 320 | 320 | 9,000 |
| 2008/06/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/06/27 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/06/25 | 340 | 340 | 333 | 340 | 9,000 |
| 2008/06/24 | 343 | 355 | 343 | 355 | 4,000 |
| 2008/06/23 | 341 | 341 | 341 | 341 | 2,000 |
| 2008/06/20 | 344 | 345 | 344 | 345 | 4,000 |
| 2008/06/19 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/06/18 | 336 | 350 | 336 | 340 | 7,000 |
| 2008/06/17 | 345 | 345 | 335 | 335 | 4,000 |
| 2008/06/16 | 334 | 335 | 333 | 335 | 8,000 |
| 2008/06/13 | 333 | 333 | 333 | 333 | 3,000 |
| 2008/06/12 | 330 | 330 | 325 | 325 | 4,000 |
| 2008/06/09 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/06/05 | 325 | 329 | 322 | 322 | 5,000 |
| 2008/06/04 | 320 | 321 | 320 | 321 | 3,000 |
| 2008/06/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/02 | 314 | 325 | 312 | 325 | 3,000 |
| 2008/05/29 | 311 | 311 | 311 | 311 | 7,000 |
| 2008/05/28 | 327 | 327 | 325 | 325 | 5,000 |
| 2008/05/27 | 322 | 327 | 312 | 327 | 7,000 |
| 2008/05/23 | 323 | 323 | 322 | 322 | 4,000 |
| 2008/05/22 | 325 | 328 | 323 | 323 | 9,000 |
| 2008/05/21 | 333 | 333 | 330 | 330 | 8,000 |
| 2008/05/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/05/19 | 337 | 337 | 337 | 337 | 3,000 |
| 2008/05/15 | 350 | 354 | 350 | 354 | 8,000 |
| 2008/05/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/05/13 | 341 | 341 | 336 | 341 | 4,000 |
| 2008/05/12 | 341 | 341 | 341 | 341 | 2,000 |
| 2008/05/09 | 339 | 339 | 339 | 339 | 2,000 |
| 2008/05/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/05/02 | 340 | 340 | 340 | 340 | 7,000 |
| 2008/04/28 | 338 | 343 | 338 | 343 | 5,000 |
| 2008/04/24 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/04/22 | 325 | 325 | 324 | 324 | 3,000 |
| 2008/04/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/04/18 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/04/17 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/04/16 | 337 | 338 | 337 | 337 | 7,000 |
| 2008/04/15 | 328 | 329 | 328 | 329 | 3,000 |
| 2008/04/10 | 333 | 338 | 328 | 328 | 7,000 |
| 2008/04/09 | 329 | 329 | 328 | 328 | 3,000 |
| 2008/04/08 | 312 | 326 | 312 | 326 | 6,000 |
| 2008/04/04 | 352 | 352 | 352 | 352 | 3,000 |
| 2008/04/03 | 352 | 352 | 352 | 352 | 1,000 |
| 2008/04/01 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/03/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/03/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/03/26 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/03/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/03/24 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/03/21 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/03/19 | 344 | 345 | 335 | 335 | 5,000 |
| 2008/03/18 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/03/17 | 345 | 345 | 345 | 345 | 7,000 |
| 2008/03/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/07 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/03/06 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/03/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/02/29 | 355 | 380 | 355 | 380 | 5,000 |
| 2008/02/26 | 343 | 349 | 343 | 349 | 7,000 |
| 2008/02/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/02/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/02/21 | 334 | 339 | 334 | 339 | 5,000 |
| 2008/02/20 | 328 | 328 | 328 | 328 | 2,000 |
| 2008/02/18 | 329 | 330 | 328 | 328 | 12,000 |
| 2008/02/15 | 325 | 330 | 325 | 330 | 2,000 |
| 2008/02/14 | 340 | 340 | 307 | 316 | 31,000 |
| 2008/02/13 | 341 | 341 | 340 | 340 | 2,000 |
| 2008/02/12 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/02/08 | 338 | 339 | 338 | 338 | 5,000 |
| 2008/02/07 | 335 | 336 | 331 | 336 | 7,000 |
| 2008/02/01 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/01/31 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/30 | 380 | 380 | 370 | 370 | 5,000 |
| 2008/01/28 | 376 | 376 | 370 | 370 | 4,000 |
| 2008/01/25 | 359 | 360 | 359 | 360 | 2,000 |
| 2008/01/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/22 | 365 | 365 | 350 | 350 | 5,000 |
| 2008/01/21 | 375 | 375 | 370 | 375 | 4,000 |
| 2008/01/18 | 374 | 375 | 365 | 375 | 4,000 |
| 2008/01/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/16 | 363 | 380 | 363 | 380 | 3,000 |
| 2008/01/15 | 383 | 383 | 383 | 383 | 6,000 |
| 2008/01/11 | 390 | 390 | 383 | 383 | 4,000 |
| 2008/01/10 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/01/08 | 392 | 392 | 390 | 390 | 2,000 |
| 2008/01/07 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/01/04 | 382 | 392 | 382 | 392 | 3,000 |