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 |
|---|---|---|---|---|---|
| 2009/12/28 | 186 | 186 | 186 | 186 | 8,000 |
| 2009/12/25 | 185 | 190 | 185 | 190 | 8,000 |
| 2009/12/24 | 190 | 190 | 184 | 184 | 5,000 |
| 2009/12/22 | 186 | 189 | 186 | 189 | 5,000 |
| 2009/12/21 | 185 | 190 | 185 | 190 | 2,000 |
| 2009/12/18 | 186 | 186 | 186 | 186 | 3,000 |
| 2009/12/15 | 190 | 191 | 190 | 191 | 13,000 |
| 2009/12/14 | 194 | 200 | 190 | 200 | 7,000 |
| 2009/12/11 | 191 | 198 | 190 | 198 | 10,000 |
| 2009/12/09 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/12/07 | 191 | 200 | 191 | 200 | 3,000 |
| 2009/12/04 | 188 | 191 | 188 | 191 | 2,000 |
| 2009/12/03 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/12/02 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/11/30 | 195 | 195 | 189 | 189 | 4,000 |
| 2009/11/27 | 191 | 191 | 191 | 191 | 6,000 |
| 2009/11/26 | 188 | 192 | 186 | 192 | 9,000 |
| 2009/11/24 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/20 | 187 | 187 | 187 | 187 | 11,000 |
| 2009/11/18 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/17 | 195 | 195 | 193 | 193 | 5,000 |
| 2009/11/16 | 205 | 205 | 205 | 205 | 12,000 |
| 2009/11/13 | 198 | 205 | 198 | 205 | 4,000 |
| 2009/11/12 | 199 | 204 | 199 | 204 | 2,000 |
| 2009/10/28 | 205 | 205 | 204 | 204 | 6,000 |
| 2009/10/23 | 200 | 205 | 200 | 205 | 2,000 |
| 2009/10/21 | 194 | 205 | 194 | 205 | 3,000 |
| 2009/10/15 | 199 | 199 | 199 | 199 | 11,000 |
| 2009/10/14 | 190 | 199 | 190 | 199 | 3,000 |
| 2009/10/09 | 190 | 195 | 190 | 195 | 3,000 |
| 2009/10/06 | 184 | 189 | 184 | 189 | 4,000 |
| 2009/10/02 | 191 | 191 | 188 | 188 | 2,000 |
| 2009/10/01 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/09/28 | 209 | 209 | 199 | 199 | 6,000 |
| 2009/09/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/18 | 190 | 201 | 190 | 201 | 7,000 |
| 2009/09/16 | 194 | 194 | 191 | 191 | 5,000 |
| 2009/09/15 | 205 | 205 | 196 | 196 | 15,000 |
| 2009/09/14 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/09/11 | 204 | 209 | 204 | 209 | 2,000 |
| 2009/09/10 | 200 | 210 | 200 | 210 | 2,000 |
| 2009/09/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/09/04 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/09/03 | 206 | 207 | 202 | 202 | 9,000 |
| 2009/08/31 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/08/28 | 215 | 215 | 215 | 215 | 9,000 |
| 2009/08/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/26 | 206 | 220 | 206 | 220 | 4,000 |
| 2009/08/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/08/24 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/08/21 | 203 | 218 | 203 | 218 | 4,000 |
| 2009/08/19 | 200 | 205 | 200 | 205 | 6,000 |
| 2009/08/17 | 200 | 200 | 200 | 200 | 12,000 |
| 2009/08/14 | 200 | 205 | 200 | 205 | 2,000 |
| 2009/08/11 | 207 | 207 | 202 | 202 | 5,000 |
| 2009/08/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/08/07 | 201 | 205 | 201 | 205 | 7,000 |
| 2009/08/04 | 189 | 201 | 189 | 201 | 7,000 |
| 2009/07/31 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/07/28 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/07/27 | 192 | 192 | 191 | 191 | 3,000 |
| 2009/07/24 | 188 | 193 | 188 | 193 | 2,000 |
| 2009/07/22 | 185 | 193 | 185 | 193 | 4,000 |
| 2009/07/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/17 | 188 | 188 | 185 | 185 | 12,000 |
| 2009/07/15 | 196 | 196 | 191 | 191 | 13,000 |
| 2009/07/14 | 188 | 196 | 188 | 196 | 12,000 |
| 2009/07/13 | 188 | 193 | 185 | 193 | 26,000 |
| 2009/07/10 | 188 | 188 | 186 | 186 | 2,000 |
| 2009/07/09 | 189 | 189 | 187 | 187 | 3,000 |
| 2009/07/08 | 187 | 190 | 187 | 190 | 2,000 |
| 2009/07/07 | 196 | 198 | 191 | 198 | 7,000 |
| 2009/07/06 | 190 | 200 | 190 | 200 | 5,000 |
| 2009/07/02 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/07/01 | 189 | 190 | 189 | 190 | 2,000 |
| 2009/06/30 | 186 | 195 | 185 | 187 | 8,000 |
| 2009/06/26 | 193 | 193 | 193 | 193 | 7,000 |
| 2009/06/24 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/06/23 | 187 | 196 | 187 | 196 | 27,000 |
| 2009/06/22 | 194 | 194 | 190 | 190 | 8,000 |
| 2009/06/19 | 190 | 190 | 180 | 190 | 17,000 |
| 2009/06/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/15 | 208 | 208 | 208 | 208 | 11,000 |
| 2009/06/12 | 200 | 208 | 197 | 208 | 8,000 |
| 2009/06/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/10 | 195 | 202 | 195 | 202 | 7,000 |
| 2009/06/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/06/08 | 195 | 201 | 195 | 201 | 4,000 |
| 2009/06/02 | 180 | 185 | 180 | 185 | 15,000 |
| 2009/05/29 | 175 | 175 | 172 | 172 | 2,000 |
| 2009/05/28 | 173 | 175 | 173 | 175 | 12,000 |
| 2009/05/27 | 171 | 173 | 171 | 173 | 4,000 |
| 2009/05/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/22 | 166 | 166 | 166 | 166 | 3,000 |
| 2009/05/21 | 162 | 166 | 162 | 166 | 12,000 |
| 2009/05/20 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/05/18 | 170 | 171 | 170 | 171 | 2,000 |
| 2009/05/15 | 171 | 171 | 171 | 171 | 14,000 |
| 2009/05/14 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/05/13 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/05/12 | 167 | 167 | 165 | 165 | 9,000 |
| 2009/05/11 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/05/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/07 | 172 | 172 | 170 | 170 | 3,000 |
| 2009/04/30 | 175 | 175 | 170 | 170 | 2,000 |
| 2009/04/28 | 175 | 175 | 175 | 175 | 7,000 |
| 2009/04/27 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/04/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/23 | 164 | 170 | 164 | 170 | 6,000 |
| 2009/04/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/17 | 175 | 175 | 171 | 171 | 13,000 |
| 2009/04/16 | 170 | 178 | 170 | 175 | 6,000 |
| 2009/04/15 | 165 | 170 | 165 | 170 | 6,000 |
| 2009/04/14 | 168 | 169 | 164 | 164 | 4,000 |
| 2009/04/13 | 163 | 169 | 163 | 169 | 10,000 |
| 2009/04/10 | 163 | 163 | 162 | 163 | 4,000 |
| 2009/04/07 | 164 | 164 | 162 | 162 | 2,000 |
| 2009/04/06 | 162 | 165 | 162 | 165 | 4,000 |
| 2009/04/03 | 162 | 163 | 162 | 163 | 3,000 |
| 2009/03/30 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/03/27 | 160 | 160 | 160 | 160 | 8,000 |
| 2009/03/26 | 161 | 163 | 160 | 160 | 4,000 |
| 2009/03/25 | 148 | 159 | 148 | 158 | 7,000 |
| 2009/03/24 | 163 | 163 | 163 | 163 | 2,000 |
| 2009/03/18 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/16 | 174 | 174 | 174 | 174 | 14,000 |
| 2009/03/13 | 170 | 175 | 170 | 175 | 2,000 |
| 2009/03/12 | 171 | 171 | 170 | 170 | 2,000 |
| 2009/03/11 | 170 | 176 | 169 | 176 | 5,000 |
| 2009/03/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/02 | 177 | 177 | 177 | 177 | 6,000 |
| 2009/02/27 | 168 | 178 | 168 | 178 | 3,000 |
| 2009/02/25 | 162 | 167 | 162 | 167 | 4,000 |
| 2009/02/20 | 164 | 164 | 162 | 162 | 3,000 |
| 2009/02/19 | 168 | 168 | 161 | 164 | 9,000 |
| 2009/02/16 | 183 | 183 | 183 | 183 | 13,000 |
| 2009/02/13 | 180 | 185 | 180 | 185 | 3,000 |
| 2009/02/09 | 185 | 192 | 185 | 192 | 2,000 |
| 2009/01/28 | 184 | 184 | 184 | 184 | 7,000 |
| 2009/01/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/22 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/01/21 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/01/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/19 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/01/15 | 191 | 194 | 191 | 194 | 13,000 |
| 2009/01/09 | 190 | 196 | 190 | 196 | 2,000 |
| 2009/01/07 | 177 | 185 | 177 | 185 | 14,000 |
| 2009/01/06 | 175 | 175 | 175 | 175 | 1,000 |