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 |
---|---|---|---|---|---|
2014/12/30 | 327 | 330 | 325 | 329 | 17,000 |
2014/12/29 | 322 | 326 | 322 | 326 | 5,000 |
2014/12/26 | 321 | 321 | 319 | 320 | 12,000 |
2014/12/25 | 320 | 321 | 319 | 321 | 15,000 |
2014/12/24 | 320 | 320 | 318 | 320 | 5,000 |
2014/12/22 | 321 | 321 | 319 | 320 | 9,000 |
2014/12/19 | 319 | 325 | 318 | 325 | 7,000 |
2014/12/18 | 322 | 322 | 319 | 319 | 23,000 |
2014/12/16 | 321 | 322 | 315 | 320 | 5,000 |
2014/12/15 | 325 | 325 | 325 | 325 | 7,000 |
2014/12/12 | 326 | 326 | 324 | 325 | 10,000 |
2014/12/11 | 326 | 326 | 322 | 326 | 9,000 |
2014/12/10 | 327 | 328 | 325 | 328 | 4,000 |
2014/12/09 | 329 | 329 | 328 | 328 | 4,000 |
2014/12/08 | 330 | 332 | 330 | 331 | 12,000 |
2014/12/05 | 330 | 331 | 330 | 330 | 20,000 |
2014/12/04 | 330 | 330 | 329 | 330 | 15,000 |
2014/12/03 | 330 | 336 | 330 | 333 | 27,000 |
2014/12/02 | 328 | 330 | 328 | 330 | 19,000 |
2014/12/01 | 330 | 330 | 325 | 327 | 13,000 |
2014/11/28 | 326 | 328 | 323 | 323 | 6,000 |
2014/11/27 | 328 | 328 | 321 | 326 | 7,000 |
2014/11/26 | 330 | 330 | 323 | 328 | 10,000 |
2014/11/25 | 333 | 333 | 333 | 333 | 1,000 |
2014/11/20 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/19 | 328 | 330 | 327 | 330 | 6,000 |
2014/11/17 | 326 | 340 | 320 | 339 | 67,000 |
2014/11/14 | 328 | 328 | 326 | 326 | 4,000 |
2014/11/13 | 329 | 329 | 321 | 328 | 5,000 |
2014/11/12 | 322 | 325 | 321 | 322 | 29,000 |
2014/11/11 | 321 | 323 | 300 | 319 | 20,000 |
2014/11/10 | 326 | 326 | 325 | 325 | 3,000 |
2014/11/07 | 327 | 327 | 322 | 322 | 3,000 |
2014/11/06 | 324 | 325 | 321 | 325 | 6,000 |
2014/11/05 | 330 | 330 | 326 | 326 | 7,000 |
2014/11/04 | 325 | 334 | 325 | 334 | 9,000 |
2014/10/31 | 317 | 323 | 317 | 323 | 4,000 |
2014/10/29 | 316 | 316 | 316 | 316 | 1,000 |
2014/10/28 | 312 | 312 | 312 | 312 | 3,000 |
2014/10/27 | 315 | 316 | 313 | 316 | 5,000 |
2014/10/24 | 317 | 317 | 317 | 317 | 1,000 |
2014/10/23 | 319 | 319 | 319 | 319 | 10,000 |
2014/10/21 | 311 | 311 | 311 | 311 | 1,000 |
2014/10/20 | 310 | 310 | 310 | 310 | 7,000 |
2014/10/17 | 310 | 310 | 310 | 310 | 1,000 |
2014/10/16 | 314 | 314 | 310 | 310 | 10,000 |
2014/10/15 | 312 | 315 | 312 | 315 | 3,000 |
2014/10/14 | 306 | 310 | 305 | 310 | 12,000 |
2014/10/10 | 307 | 317 | 307 | 311 | 9,000 |
2014/10/09 | 321 | 321 | 320 | 320 | 5,000 |
2014/10/08 | 321 | 321 | 321 | 321 | 1,000 |
2014/10/07 | 323 | 323 | 323 | 323 | 1,000 |
2014/10/06 | 321 | 323 | 321 | 323 | 7,000 |
2014/10/03 | 320 | 320 | 320 | 320 | 5,000 |
2014/10/02 | 322 | 322 | 320 | 320 | 3,000 |
2014/10/01 | 324 | 324 | 324 | 324 | 4,000 |
2014/09/30 | 325 | 327 | 325 | 327 | 3,000 |
2014/09/29 | 328 | 328 | 328 | 328 | 1,000 |
2014/09/26 | 328 | 328 | 323 | 325 | 9,000 |
2014/09/24 | 322 | 328 | 322 | 328 | 6,000 |
2014/09/22 | 323 | 330 | 323 | 328 | 6,000 |
2014/09/19 | 322 | 323 | 320 | 320 | 5,000 |
2014/09/18 | 326 | 326 | 318 | 318 | 5,000 |
2014/09/17 | 326 | 326 | 320 | 320 | 3,000 |
2014/09/16 | 326 | 326 | 326 | 326 | 5,000 |
2014/09/12 | 326 | 327 | 326 | 326 | 18,000 |
2014/09/11 | 324 | 324 | 323 | 323 | 5,000 |
2014/09/10 | 323 | 323 | 321 | 321 | 7,000 |
2014/09/08 | 316 | 327 | 316 | 325 | 14,000 |
2014/09/05 | 319 | 320 | 319 | 320 | 5,000 |
2014/09/04 | 320 | 320 | 320 | 320 | 3,000 |
2014/09/03 | 322 | 323 | 318 | 320 | 19,000 |
2014/09/02 | 321 | 321 | 318 | 318 | 5,000 |
2014/09/01 | 321 | 321 | 315 | 318 | 5,000 |
2014/08/29 | 324 | 324 | 316 | 318 | 5,000 |
2014/08/28 | 318 | 318 | 315 | 316 | 14,000 |
2014/08/26 | 317 | 317 | 316 | 317 | 4,000 |
2014/08/22 | 318 | 318 | 318 | 318 | 1,000 |
2014/08/21 | 313 | 315 | 310 | 315 | 15,000 |
2014/08/20 | 314 | 314 | 314 | 314 | 6,000 |
2014/08/19 | 314 | 314 | 310 | 314 | 10,000 |
2014/08/18 | 318 | 318 | 313 | 313 | 3,000 |
2014/08/15 | 319 | 323 | 315 | 323 | 12,000 |
2014/08/14 | 319 | 319 | 319 | 319 | 2,000 |
2014/08/13 | 312 | 312 | 310 | 312 | 9,000 |
2014/08/12 | 312 | 314 | 311 | 313 | 7,000 |
2014/08/11 | 311 | 312 | 311 | 312 | 3,000 |
2014/08/08 | 317 | 317 | 310 | 313 | 12,000 |
2014/08/07 | 316 | 324 | 316 | 324 | 4,000 |
2014/08/06 | 320 | 320 | 316 | 316 | 9,000 |
2014/08/05 | 323 | 323 | 323 | 323 | 1,000 |
2014/08/01 | 322 | 324 | 321 | 324 | 3,000 |
2014/07/31 | 325 | 328 | 325 | 328 | 2,000 |
2014/07/30 | 323 | 323 | 323 | 323 | 1,000 |
2014/07/28 | 326 | 326 | 322 | 325 | 9,000 |
2014/07/25 | 322 | 323 | 322 | 322 | 4,000 |
2014/07/24 | 325 | 325 | 324 | 324 | 6,000 |
2014/07/22 | 319 | 325 | 315 | 325 | 12,000 |
2014/07/18 | 316 | 318 | 316 | 318 | 9,000 |
2014/07/17 | 320 | 320 | 316 | 319 | 3,000 |
2014/07/16 | 317 | 320 | 317 | 320 | 3,000 |
2014/07/15 | 323 | 325 | 323 | 323 | 46,000 |
2014/07/14 | 321 | 323 | 321 | 323 | 32,000 |
2014/07/11 | 321 | 323 | 320 | 321 | 22,000 |
2014/07/10 | 323 | 325 | 320 | 325 | 30,000 |
2014/07/09 | 321 | 322 | 320 | 322 | 5,000 |
2014/07/08 | 320 | 325 | 320 | 322 | 24,000 |
2014/07/07 | 314 | 325 | 314 | 320 | 11,000 |
2014/07/04 | 311 | 315 | 311 | 315 | 10,000 |
2014/07/03 | 312 | 314 | 311 | 314 | 9,000 |
2014/07/02 | 314 | 314 | 314 | 314 | 2,000 |
2014/07/01 | 308 | 310 | 308 | 310 | 20,000 |
2014/06/30 | 312 | 318 | 302 | 309 | 18,000 |
2014/06/27 | 308 | 312 | 308 | 312 | 5,000 |
2014/06/26 | 310 | 310 | 307 | 307 | 5,000 |
2014/06/25 | 316 | 318 | 316 | 317 | 3,000 |
2014/06/24 | 315 | 315 | 315 | 315 | 1,000 |
2014/06/23 | 316 | 316 | 315 | 316 | 3,000 |
2014/06/20 | 314 | 318 | 314 | 318 | 9,000 |
2014/06/19 | 313 | 314 | 313 | 314 | 4,000 |
2014/06/18 | 313 | 313 | 313 | 313 | 2,000 |
2014/06/17 | 309 | 310 | 309 | 310 | 8,000 |
2014/06/16 | 306 | 308 | 306 | 307 | 10,000 |
2014/06/13 | 300 | 305 | 300 | 305 | 2,000 |
2014/06/12 | 305 | 305 | 305 | 305 | 2,000 |
2014/06/11 | 304 | 304 | 304 | 304 | 1,000 |
2014/06/09 | 300 | 301 | 300 | 301 | 2,000 |
2014/06/06 | 295 | 297 | 295 | 296 | 8,000 |
2014/06/05 | 295 | 296 | 293 | 296 | 13,000 |
2014/06/04 | 292 | 292 | 290 | 292 | 6,000 |
2014/05/30 | 295 | 295 | 295 | 295 | 3,000 |
2014/05/29 | 293 | 293 | 293 | 293 | 1,000 |
2014/05/28 | 293 | 293 | 293 | 293 | 2,000 |
2014/05/27 | 294 | 294 | 293 | 293 | 4,000 |
2014/05/26 | 298 | 298 | 292 | 293 | 5,000 |
2014/05/23 | 284 | 285 | 284 | 285 | 2,000 |
2014/05/22 | 276 | 279 | 276 | 279 | 3,000 |
2014/05/21 | 284 | 284 | 275 | 277 | 21,000 |
2014/05/20 | 289 | 289 | 288 | 288 | 2,000 |
2014/05/19 | 295 | 295 | 287 | 291 | 36,000 |
2014/05/16 | 309 | 309 | 293 | 293 | 22,000 |
2014/05/15 | 325 | 325 | 311 | 311 | 27,000 |
2014/05/14 | 335 | 335 | 332 | 333 | 8,000 |
2014/05/13 | 338 | 338 | 327 | 335 | 10,000 |
2014/05/12 | 338 | 338 | 338 | 338 | 3,000 |
2014/05/08 | 326 | 330 | 326 | 330 | 3,000 |
2014/05/02 | 330 | 330 | 330 | 330 | 9,000 |
2014/05/01 | 325 | 330 | 325 | 330 | 3,000 |
2014/04/30 | 327 | 327 | 320 | 324 | 7,000 |
2014/04/28 | 327 | 327 | 325 | 326 | 8,000 |
2014/04/25 | 324 | 325 | 324 | 325 | 2,000 |
2014/04/23 | 326 | 327 | 326 | 327 | 2,000 |
2014/04/22 | 326 | 326 | 326 | 326 | 2,000 |
2014/04/21 | 328 | 329 | 328 | 329 | 2,000 |
2014/04/18 | 327 | 328 | 327 | 328 | 3,000 |
2014/04/17 | 326 | 326 | 326 | 326 | 2,000 |
2014/04/16 | 327 | 327 | 326 | 326 | 7,000 |
2014/04/15 | 327 | 327 | 326 | 326 | 4,000 |
2014/04/11 | 322 | 326 | 321 | 326 | 9,000 |
2014/04/10 | 330 | 330 | 330 | 330 | 1,000 |
2014/04/09 | 335 | 335 | 326 | 326 | 5,000 |
2014/04/08 | 332 | 332 | 330 | 332 | 5,000 |
2014/04/07 | 339 | 339 | 335 | 335 | 4,000 |
2014/04/04 | 342 | 342 | 342 | 342 | 1,000 |
2014/04/02 | 349 | 349 | 349 | 349 | 3,000 |
2014/03/31 | 345 | 345 | 335 | 335 | 4,000 |
2014/03/28 | 335 | 335 | 332 | 334 | 8,000 |
2014/03/27 | 335 | 335 | 335 | 335 | 1,000 |
2014/03/26 | 333 | 333 | 332 | 333 | 4,000 |
2014/03/25 | 331 | 331 | 320 | 330 | 13,000 |
2014/03/24 | 333 | 334 | 333 | 334 | 2,000 |
2014/03/20 | 339 | 340 | 335 | 338 | 21,000 |
2014/03/19 | 339 | 340 | 339 | 339 | 3,000 |
2014/03/17 | 338 | 344 | 338 | 338 | 12,000 |
2014/03/14 | 339 | 339 | 325 | 335 | 17,000 |
2014/03/13 | 339 | 344 | 338 | 344 | 14,000 |
2014/03/12 | 342 | 343 | 342 | 343 | 2,000 |
2014/03/11 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/10 | 348 | 348 | 348 | 348 | 1,000 |
2014/03/07 | 348 | 349 | 348 | 348 | 3,000 |
2014/03/06 | 350 | 350 | 347 | 347 | 2,000 |
2014/03/05 | 352 | 352 | 346 | 346 | 4,000 |
2014/03/04 | 340 | 348 | 340 | 344 | 5,000 |
2014/03/03 | 351 | 351 | 340 | 346 | 13,000 |
2014/02/28 | 354 | 355 | 344 | 354 | 14,000 |
2014/02/27 | 350 | 359 | 350 | 354 | 23,000 |
2014/02/26 | 348 | 348 | 345 | 347 | 10,000 |
2014/02/25 | 353 | 354 | 347 | 347 | 14,000 |
2014/02/24 | 356 | 360 | 352 | 352 | 23,000 |
2014/02/21 | 350 | 354 | 342 | 353 | 25,000 |
2014/02/20 | 345 | 346 | 337 | 337 | 27,000 |
2014/02/19 | 355 | 355 | 350 | 350 | 7,000 |
2014/02/18 | 354 | 355 | 346 | 355 | 17,000 |
2014/02/17 | 355 | 355 | 348 | 350 | 17,000 |
2014/02/14 | 355 | 355 | 345 | 348 | 34,000 |
2014/02/13 | 370 | 370 | 345 | 347 | 115,000 |
2014/02/12 | 370 | 389 | 366 | 389 | 167,000 |
2014/02/10 | 339 | 349 | 333 | 348 | 49,000 |
2014/02/07 | 321 | 329 | 321 | 328 | 24,000 |
2014/02/06 | 323 | 323 | 323 | 323 | 1,000 |
2014/02/05 | 321 | 323 | 315 | 315 | 6,000 |
2014/02/04 | 320 | 322 | 313 | 313 | 34,000 |
2014/02/03 | 334 | 336 | 332 | 332 | 13,000 |
2014/01/31 | 347 | 347 | 336 | 337 | 18,000 |
2014/01/30 | 348 | 348 | 338 | 340 | 17,000 |
2014/01/29 | 346 | 354 | 346 | 352 | 14,000 |
2014/01/28 | 341 | 349 | 341 | 349 | 15,000 |
2014/01/27 | 339 | 345 | 337 | 341 | 39,000 |
2014/01/24 | 356 | 358 | 352 | 355 | 20,000 |
2014/01/23 | 362 | 363 | 362 | 362 | 14,000 |
2014/01/22 | 373 | 374 | 360 | 365 | 42,000 |
2014/01/21 | 374 | 375 | 368 | 372 | 54,000 |
2014/01/20 | 362 | 373 | 362 | 369 | 47,000 |
2014/01/17 | 368 | 368 | 361 | 362 | 15,000 |
2014/01/16 | 360 | 380 | 359 | 360 | 52,000 |
2014/01/15 | 351 | 362 | 350 | 356 | 40,000 |
2014/01/14 | 334 | 346 | 332 | 346 | 32,000 |
2014/01/10 | 333 | 336 | 332 | 336 | 11,000 |
2014/01/09 | 338 | 338 | 332 | 334 | 14,000 |
2014/01/08 | 331 | 338 | 329 | 338 | 21,000 |
2014/01/07 | 326 | 331 | 324 | 326 | 27,000 |
2014/01/06 | 328 | 329 | 322 | 324 | 37,000 |