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 |
|---|---|---|---|---|---|
| 2013/12/30 | 328 | 328 | 326 | 328 | 12,000 |
| 2013/12/27 | 320 | 325 | 317 | 325 | 33,000 |
| 2013/12/26 | 316 | 328 | 316 | 320 | 45,000 |
| 2013/12/25 | 314 | 315 | 314 | 315 | 25,000 |
| 2013/12/24 | 315 | 316 | 313 | 315 | 11,000 |
| 2013/12/20 | 316 | 316 | 316 | 316 | 43,000 |
| 2013/12/19 | 322 | 326 | 315 | 319 | 30,000 |
| 2013/12/18 | 318 | 320 | 318 | 320 | 3,000 |
| 2013/12/17 | 319 | 320 | 317 | 320 | 8,000 |
| 2013/12/16 | 322 | 322 | 318 | 320 | 16,000 |
| 2013/12/13 | 322 | 322 | 316 | 322 | 20,000 |
| 2013/12/12 | 323 | 324 | 320 | 321 | 22,000 |
| 2013/12/11 | 318 | 328 | 318 | 328 | 40,000 |
| 2013/12/10 | 321 | 326 | 321 | 324 | 24,000 |
| 2013/12/09 | 323 | 324 | 320 | 324 | 23,000 |
| 2013/12/06 | 320 | 322 | 320 | 322 | 11,000 |
| 2013/12/05 | 322 | 322 | 321 | 321 | 9,000 |
| 2013/12/04 | 325 | 325 | 322 | 322 | 7,000 |
| 2013/12/03 | 326 | 326 | 326 | 326 | 1,000 |
| 2013/12/02 | 326 | 326 | 322 | 322 | 8,000 |
| 2013/11/29 | 322 | 323 | 321 | 322 | 13,000 |
| 2013/11/28 | 326 | 327 | 322 | 324 | 17,000 |
| 2013/11/27 | 326 | 328 | 325 | 325 | 11,000 |
| 2013/11/26 | 325 | 325 | 322 | 324 | 15,000 |
| 2013/11/25 | 327 | 327 | 324 | 324 | 13,000 |
| 2013/11/22 | 326 | 326 | 325 | 326 | 9,000 |
| 2013/11/21 | 325 | 327 | 325 | 327 | 5,000 |
| 2013/11/20 | 322 | 326 | 322 | 326 | 7,000 |
| 2013/11/19 | 327 | 327 | 325 | 325 | 7,000 |
| 2013/11/18 | 333 | 333 | 328 | 328 | 9,000 |
| 2013/11/15 | 325 | 330 | 323 | 330 | 37,000 |
| 2013/11/14 | 334 | 334 | 316 | 325 | 53,000 |
| 2013/11/13 | 335 | 347 | 327 | 336 | 60,000 |
| 2013/11/12 | 338 | 338 | 327 | 328 | 14,000 |
| 2013/11/11 | 321 | 331 | 318 | 331 | 28,000 |
| 2013/11/08 | 325 | 325 | 316 | 325 | 15,000 |
| 2013/11/07 | 311 | 340 | 311 | 320 | 80,000 |
| 2013/11/06 | 306 | 308 | 306 | 307 | 3,000 |
| 2013/11/05 | 308 | 308 | 307 | 307 | 9,000 |
| 2013/11/01 | 311 | 311 | 306 | 306 | 10,000 |
| 2013/10/31 | 319 | 319 | 312 | 313 | 11,000 |
| 2013/10/30 | 312 | 320 | 312 | 319 | 15,000 |
| 2013/10/29 | 309 | 309 | 307 | 308 | 10,000 |
| 2013/10/28 | 305 | 315 | 305 | 315 | 15,000 |
| 2013/10/25 | 304 | 306 | 304 | 306 | 3,000 |
| 2013/10/24 | 305 | 306 | 304 | 306 | 11,000 |
| 2013/10/23 | 307 | 307 | 307 | 307 | 3,000 |
| 2013/10/22 | 305 | 306 | 305 | 306 | 8,000 |
| 2013/10/21 | 304 | 305 | 304 | 305 | 16,000 |
| 2013/10/18 | 306 | 307 | 306 | 307 | 2,000 |
| 2013/10/15 | 309 | 310 | 309 | 309 | 7,000 |
| 2013/10/11 | 309 | 309 | 309 | 309 | 5,000 |
| 2013/10/10 | 304 | 305 | 304 | 305 | 3,000 |
| 2013/10/09 | 302 | 302 | 301 | 301 | 4,000 |
| 2013/10/08 | 299 | 304 | 299 | 304 | 9,000 |
| 2013/10/07 | 307 | 307 | 305 | 305 | 5,000 |
| 2013/10/03 | 310 | 310 | 310 | 310 | 7,000 |
| 2013/10/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/10/01 | 319 | 319 | 311 | 313 | 5,000 |
| 2013/09/30 | 319 | 319 | 319 | 319 | 4,000 |
| 2013/09/27 | 311 | 319 | 311 | 319 | 10,000 |
| 2013/09/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/09/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/09/20 | 305 | 310 | 305 | 310 | 11,000 |
| 2013/09/19 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/09/18 | 316 | 316 | 312 | 312 | 5,000 |
| 2013/09/17 | 311 | 312 | 310 | 312 | 14,000 |
| 2013/09/13 | 310 | 311 | 310 | 311 | 2,000 |
| 2013/09/12 | 309 | 312 | 309 | 312 | 4,000 |
| 2013/09/11 | 311 | 313 | 311 | 313 | 11,000 |
| 2013/09/10 | 308 | 309 | 302 | 309 | 6,000 |
| 2013/09/09 | 305 | 308 | 300 | 308 | 7,000 |
| 2013/09/06 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/09/05 | 309 | 309 | 300 | 305 | 7,000 |
| 2013/09/04 | 301 | 305 | 301 | 305 | 8,000 |
| 2013/09/03 | 305 | 306 | 305 | 306 | 4,000 |
| 2013/09/02 | 305 | 305 | 305 | 305 | 4,000 |
| 2013/08/30 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/08/28 | 305 | 305 | 302 | 305 | 6,000 |
| 2013/08/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/08/26 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/08/23 | 307 | 307 | 305 | 305 | 2,000 |
| 2013/08/22 | 305 | 305 | 301 | 305 | 6,000 |
| 2013/08/21 | 308 | 308 | 307 | 307 | 5,000 |
| 2013/08/20 | 314 | 314 | 307 | 307 | 4,000 |
| 2013/08/19 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/08/16 | 315 | 315 | 310 | 313 | 11,000 |
| 2013/08/15 | 314 | 315 | 314 | 315 | 3,000 |
| 2013/08/14 | 310 | 313 | 310 | 313 | 3,000 |
| 2013/08/13 | 308 | 320 | 308 | 315 | 7,000 |
| 2013/08/12 | 322 | 322 | 310 | 310 | 22,000 |
| 2013/08/09 | 327 | 334 | 327 | 334 | 6,000 |
| 2013/08/08 | 321 | 327 | 321 | 321 | 10,000 |
| 2013/08/07 | 323 | 325 | 321 | 324 | 11,000 |
| 2013/08/06 | 338 | 338 | 320 | 333 | 32,000 |
| 2013/08/05 | 309 | 340 | 303 | 330 | 111,000 |
| 2013/08/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/08/01 | 286 | 286 | 286 | 286 | 3,000 |
| 2013/07/31 | 290 | 290 | 290 | 290 | 2,000 |
| 2013/07/30 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/07/29 | 290 | 290 | 280 | 280 | 3,000 |
| 2013/07/26 | 295 | 295 | 290 | 290 | 9,000 |
| 2013/07/25 | 289 | 295 | 289 | 295 | 8,000 |
| 2013/07/24 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/07/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/07/22 | 283 | 284 | 282 | 284 | 3,000 |
| 2013/07/19 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/07/17 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/07/16 | 290 | 292 | 290 | 290 | 46,000 |
| 2013/07/12 | 289 | 290 | 285 | 290 | 17,000 |
| 2013/07/11 | 286 | 287 | 286 | 287 | 3,000 |
| 2013/07/10 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/07/09 | 285 | 288 | 283 | 287 | 8,000 |
| 2013/07/08 | 286 | 287 | 286 | 287 | 5,000 |
| 2013/07/05 | 281 | 283 | 280 | 281 | 8,000 |
| 2013/07/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/07/02 | 280 | 281 | 280 | 280 | 15,000 |
| 2013/07/01 | 271 | 280 | 271 | 280 | 15,000 |
| 2013/06/28 | 267 | 271 | 267 | 270 | 7,000 |
| 2013/06/27 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/06/26 | 267 | 267 | 266 | 266 | 4,000 |
| 2013/06/25 | 271 | 271 | 269 | 269 | 12,000 |
| 2013/06/24 | 268 | 270 | 268 | 270 | 7,000 |
| 2013/06/21 | 265 | 265 | 263 | 263 | 5,000 |
| 2013/06/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/06/18 | 270 | 270 | 266 | 266 | 3,000 |
| 2013/06/17 | 270 | 271 | 270 | 270 | 11,000 |
| 2013/06/14 | 271 | 271 | 270 | 270 | 7,000 |
| 2013/06/13 | 263 | 269 | 260 | 269 | 10,000 |
| 2013/06/11 | 271 | 271 | 270 | 271 | 3,000 |
| 2013/06/10 | 265 | 274 | 265 | 274 | 7,000 |
| 2013/06/07 | 261 | 262 | 251 | 258 | 21,000 |
| 2013/06/06 | 278 | 278 | 264 | 269 | 37,000 |
| 2013/06/05 | 283 | 283 | 278 | 278 | 4,000 |
| 2013/06/04 | 271 | 283 | 270 | 283 | 24,000 |
| 2013/06/03 | 271 | 271 | 270 | 270 | 2,000 |
| 2013/05/31 | 277 | 279 | 274 | 274 | 5,000 |
| 2013/05/30 | 273 | 282 | 270 | 272 | 22,000 |
| 2013/05/29 | 272 | 273 | 272 | 273 | 3,000 |
| 2013/05/28 | 268 | 270 | 267 | 270 | 10,000 |
| 2013/05/27 | 279 | 279 | 265 | 267 | 16,000 |
| 2013/05/24 | 281 | 286 | 275 | 279 | 20,000 |
| 2013/05/23 | 295 | 295 | 285 | 288 | 20,000 |
| 2013/05/22 | 298 | 298 | 287 | 291 | 27,000 |
| 2013/05/21 | 292 | 295 | 290 | 292 | 12,000 |
| 2013/05/20 | 282 | 291 | 282 | 291 | 24,000 |
| 2013/05/17 | 273 | 278 | 270 | 278 | 25,000 |
| 2013/05/16 | 284 | 284 | 278 | 280 | 9,000 |
| 2013/05/15 | 290 | 292 | 285 | 285 | 39,000 |
| 2013/05/14 | 291 | 305 | 285 | 285 | 105,000 |
| 2013/05/13 | 258 | 259 | 251 | 259 | 11,000 |
| 2013/05/10 | 253 | 257 | 251 | 257 | 13,000 |
| 2013/05/09 | 254 | 255 | 250 | 255 | 28,000 |
| 2013/05/08 | 250 | 254 | 247 | 254 | 21,000 |
| 2013/05/07 | 246 | 254 | 246 | 254 | 6,000 |
| 2013/05/02 | 248 | 250 | 248 | 250 | 4,000 |
| 2013/05/01 | 250 | 252 | 249 | 252 | 8,000 |
| 2013/04/30 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/04/26 | 254 | 255 | 246 | 251 | 14,000 |
| 2013/04/25 | 251 | 253 | 250 | 253 | 10,000 |
| 2013/04/24 | 252 | 255 | 252 | 255 | 3,000 |
| 2013/04/23 | 253 | 253 | 252 | 252 | 2,000 |
| 2013/04/22 | 240 | 250 | 240 | 250 | 9,000 |
| 2013/04/19 | 240 | 245 | 240 | 245 | 6,000 |
| 2013/04/18 | 243 | 243 | 238 | 238 | 6,000 |
| 2013/04/17 | 239 | 243 | 239 | 243 | 19,000 |
| 2013/04/16 | 243 | 244 | 242 | 244 | 7,000 |
| 2013/04/15 | 247 | 247 | 241 | 246 | 14,000 |
| 2013/04/12 | 246 | 248 | 240 | 248 | 18,000 |
| 2013/04/11 | 242 | 247 | 242 | 247 | 5,000 |
| 2013/04/10 | 242 | 242 | 234 | 242 | 10,000 |
| 2013/04/09 | 244 | 244 | 244 | 244 | 2,000 |
| 2013/04/08 | 238 | 245 | 238 | 245 | 7,000 |
| 2013/04/05 | 245 | 245 | 230 | 239 | 13,000 |
| 2013/04/02 | 240 | 243 | 240 | 243 | 3,000 |
| 2013/04/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/03/29 | 244 | 245 | 243 | 245 | 3,000 |
| 2013/03/28 | 245 | 245 | 244 | 245 | 7,000 |
| 2013/03/27 | 248 | 248 | 243 | 245 | 7,000 |
| 2013/03/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/03/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/03/22 | 251 | 253 | 250 | 253 | 11,000 |
| 2013/03/21 | 251 | 258 | 251 | 258 | 8,000 |
| 2013/03/19 | 251 | 251 | 251 | 251 | 1,000 |
| 2013/03/18 | 257 | 257 | 242 | 246 | 32,000 |
| 2013/03/15 | 268 | 269 | 260 | 260 | 27,000 |
| 2013/03/14 | 268 | 268 | 268 | 268 | 2,000 |
| 2013/03/13 | 268 | 270 | 268 | 270 | 4,000 |
| 2013/03/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/03/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/03/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/03/07 | 263 | 269 | 263 | 269 | 5,000 |
| 2013/03/06 | 260 | 261 | 256 | 256 | 8,000 |
| 2013/03/05 | 260 | 261 | 260 | 261 | 5,000 |
| 2013/03/04 | 252 | 252 | 252 | 252 | 14,000 |
| 2013/03/01 | 246 | 250 | 246 | 250 | 5,000 |
| 2013/02/28 | 245 | 246 | 245 | 246 | 8,000 |
| 2013/02/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/02/22 | 246 | 250 | 246 | 250 | 6,000 |
| 2013/02/21 | 236 | 240 | 236 | 240 | 8,000 |
| 2013/02/20 | 239 | 240 | 236 | 239 | 20,000 |
| 2013/02/19 | 235 | 237 | 234 | 237 | 7,000 |
| 2013/02/18 | 242 | 242 | 236 | 240 | 10,000 |
| 2013/02/15 | 242 | 242 | 238 | 238 | 14,000 |
| 2013/02/14 | 250 | 250 | 235 | 243 | 16,000 |
| 2013/02/13 | 267 | 269 | 266 | 269 | 10,000 |
| 2013/02/12 | 280 | 280 | 275 | 275 | 12,000 |
| 2013/02/08 | 278 | 278 | 273 | 273 | 6,000 |
| 2013/02/07 | 267 | 275 | 267 | 275 | 26,000 |
| 2013/02/06 | 260 | 267 | 260 | 267 | 3,000 |
| 2013/02/04 | 251 | 264 | 251 | 264 | 11,000 |
| 2013/02/01 | 249 | 252 | 247 | 248 | 7,000 |
| 2013/01/31 | 249 | 249 | 245 | 245 | 24,000 |
| 2013/01/30 | 247 | 249 | 247 | 249 | 9,000 |
| 2013/01/29 | 248 | 248 | 246 | 246 | 2,000 |
| 2013/01/28 | 246 | 250 | 246 | 248 | 14,000 |
| 2013/01/25 | 243 | 246 | 243 | 246 | 6,000 |
| 2013/01/24 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/01/23 | 246 | 246 | 244 | 245 | 16,000 |
| 2013/01/22 | 249 | 249 | 246 | 246 | 4,000 |
| 2013/01/21 | 245 | 249 | 245 | 249 | 3,000 |
| 2013/01/18 | 243 | 243 | 240 | 242 | 11,000 |
| 2013/01/17 | 239 | 240 | 235 | 237 | 12,000 |
| 2013/01/16 | 243 | 245 | 241 | 243 | 10,000 |
| 2013/01/15 | 243 | 243 | 243 | 243 | 22,000 |
| 2013/01/11 | 240 | 243 | 240 | 243 | 6,000 |
| 2013/01/10 | 236 | 240 | 236 | 240 | 9,000 |
| 2013/01/09 | 237 | 239 | 236 | 239 | 5,000 |
| 2013/01/08 | 236 | 236 | 236 | 236 | 6,000 |
| 2013/01/07 | 234 | 235 | 230 | 235 | 11,000 |
| 2013/01/04 | 231 | 231 | 227 | 231 | 9,000 |