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 |
---|---|---|---|---|---|
2015/12/30 | 340 | 341 | 340 | 341 | 3,000 |
2015/12/29 | 340 | 342 | 340 | 341 | 3,000 |
2015/12/28 | 340 | 350 | 340 | 345 | 3,000 |
2015/12/25 | 337 | 338 | 331 | 331 | 27,000 |
2015/12/24 | 341 | 341 | 337 | 338 | 8,000 |
2015/12/22 | 340 | 341 | 339 | 341 | 42,000 |
2015/12/21 | 341 | 341 | 337 | 340 | 4,000 |
2015/12/18 | 344 | 345 | 343 | 343 | 14,000 |
2015/12/17 | 344 | 345 | 344 | 344 | 6,000 |
2015/12/16 | 345 | 345 | 333 | 344 | 13,000 |
2015/12/15 | 345 | 345 | 345 | 345 | 8,000 |
2015/12/14 | 345 | 345 | 337 | 345 | 14,000 |
2015/12/11 | 350 | 350 | 347 | 349 | 10,000 |
2015/12/10 | 350 | 350 | 350 | 350 | 1,000 |
2015/12/09 | 349 | 354 | 349 | 351 | 19,000 |
2015/12/08 | 355 | 356 | 350 | 356 | 5,000 |
2015/12/07 | 360 | 360 | 360 | 360 | 3,000 |
2015/12/04 | 360 | 360 | 354 | 360 | 7,000 |
2015/12/03 | 360 | 360 | 359 | 360 | 9,000 |
2015/12/02 | 362 | 362 | 362 | 362 | 1,000 |
2015/12/01 | 360 | 362 | 359 | 361 | 13,000 |
2015/11/30 | 360 | 361 | 360 | 361 | 3,000 |
2015/11/27 | 360 | 360 | 353 | 357 | 15,000 |
2015/11/26 | 360 | 360 | 360 | 360 | 4,000 |
2015/11/25 | 360 | 362 | 360 | 361 | 4,000 |
2015/11/24 | 362 | 362 | 362 | 362 | 4,000 |
2015/11/20 | 362 | 362 | 362 | 362 | 4,000 |
2015/11/19 | 361 | 369 | 360 | 362 | 21,000 |
2015/11/18 | 369 | 369 | 361 | 361 | 9,000 |
2015/11/17 | 369 | 373 | 366 | 366 | 14,000 |
2015/11/16 | 358 | 358 | 356 | 358 | 10,000 |
2015/11/13 | 363 | 363 | 358 | 358 | 4,000 |
2015/11/12 | 360 | 363 | 357 | 363 | 11,000 |
2015/11/11 | 355 | 358 | 355 | 358 | 2,000 |
2015/11/10 | 354 | 354 | 354 | 354 | 6,000 |
2015/11/09 | 357 | 358 | 352 | 354 | 25,000 |
2015/11/06 | 357 | 360 | 357 | 357 | 10,000 |
2015/11/05 | 354 | 357 | 354 | 357 | 41,000 |
2015/11/04 | 356 | 357 | 356 | 357 | 2,000 |
2015/11/02 | 353 | 353 | 353 | 353 | 2,000 |
2015/10/30 | 353 | 353 | 353 | 353 | 2,000 |
2015/10/29 | 353 | 353 | 349 | 349 | 2,000 |
2015/10/28 | 352 | 353 | 352 | 353 | 3,000 |
2015/10/27 | 343 | 352 | 343 | 352 | 3,000 |
2015/10/26 | 346 | 351 | 345 | 351 | 6,000 |
2015/10/23 | 340 | 349 | 340 | 349 | 5,000 |
2015/10/22 | 341 | 341 | 341 | 341 | 1,000 |
2015/10/21 | 344 | 344 | 341 | 341 | 2,000 |
2015/10/19 | 348 | 348 | 348 | 348 | 1,000 |
2015/10/16 | 347 | 347 | 343 | 343 | 3,000 |
2015/10/15 | 340 | 343 | 340 | 343 | 5,000 |
2015/10/14 | 340 | 340 | 331 | 340 | 8,000 |
2015/10/13 | 345 | 345 | 340 | 340 | 5,000 |
2015/10/09 | 342 | 352 | 342 | 350 | 10,000 |
2015/10/08 | 342 | 342 | 340 | 340 | 6,000 |
2015/10/07 | 350 | 350 | 350 | 350 | 3,000 |
2015/10/06 | 340 | 345 | 340 | 345 | 14,000 |
2015/10/05 | 330 | 330 | 330 | 330 | 2,000 |
2015/10/02 | 324 | 330 | 324 | 330 | 7,000 |
2015/10/01 | 330 | 330 | 322 | 324 | 7,000 |
2015/09/30 | 329 | 329 | 323 | 323 | 3,000 |
2015/09/29 | 331 | 331 | 331 | 331 | 1,000 |
2015/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2015/09/18 | 342 | 345 | 342 | 345 | 10,000 |
2015/09/17 | 343 | 345 | 342 | 342 | 8,000 |
2015/09/16 | 335 | 336 | 335 | 336 | 3,000 |
2015/09/15 | 330 | 331 | 330 | 331 | 7,000 |
2015/09/14 | 330 | 330 | 330 | 330 | 2,000 |
2015/09/11 | 322 | 330 | 321 | 330 | 5,000 |
2015/09/10 | 324 | 337 | 324 | 337 | 2,000 |
2015/09/09 | 321 | 324 | 315 | 316 | 12,000 |
2015/09/07 | 311 | 311 | 311 | 311 | 1,000 |
2015/09/04 | 317 | 317 | 308 | 308 | 5,000 |
2015/09/03 | 323 | 323 | 323 | 323 | 16,000 |
2015/09/02 | 316 | 322 | 316 | 320 | 3,000 |
2015/09/01 | 330 | 330 | 330 | 330 | 3,000 |
2015/08/28 | 337 | 337 | 331 | 336 | 14,000 |
2015/08/27 | 335 | 337 | 335 | 337 | 6,000 |
2015/08/26 | 326 | 330 | 325 | 330 | 9,000 |
2015/08/25 | 311 | 322 | 306 | 320 | 22,000 |
2015/08/24 | 329 | 333 | 324 | 324 | 25,000 |
2015/08/21 | 345 | 348 | 342 | 342 | 12,000 |
2015/08/20 | 345 | 351 | 345 | 351 | 4,000 |
2015/08/19 | 351 | 351 | 345 | 345 | 3,000 |
2015/08/18 | 343 | 353 | 343 | 353 | 7,000 |
2015/08/17 | 343 | 343 | 343 | 343 | 9,000 |
2015/08/14 | 341 | 344 | 341 | 343 | 8,000 |
2015/08/13 | 343 | 343 | 342 | 343 | 17,000 |
2015/08/12 | 343 | 345 | 338 | 343 | 26,000 |
2015/08/11 | 346 | 346 | 344 | 344 | 5,000 |
2015/08/10 | 352 | 353 | 343 | 344 | 27,000 |
2015/08/07 | 364 | 365 | 351 | 351 | 124,000 |
2015/08/06 | 376 | 387 | 376 | 380 | 13,000 |
2015/08/05 | 376 | 376 | 373 | 376 | 11,000 |
2015/08/04 | 378 | 378 | 375 | 375 | 7,000 |
2015/08/03 | 380 | 380 | 377 | 378 | 11,000 |
2015/07/31 | 384 | 385 | 378 | 380 | 37,000 |
2015/07/30 | 388 | 388 | 384 | 384 | 10,000 |
2015/07/29 | 385 | 385 | 385 | 385 | 3,000 |
2015/07/28 | 385 | 385 | 380 | 380 | 3,000 |
2015/07/27 | 385 | 385 | 385 | 385 | 6,000 |
2015/07/24 | 385 | 392 | 383 | 389 | 6,000 |
2015/07/23 | 386 | 386 | 380 | 385 | 16,000 |
2015/07/22 | 392 | 392 | 386 | 386 | 4,000 |
2015/07/21 | 392 | 393 | 392 | 392 | 8,000 |
2015/07/17 | 397 | 400 | 388 | 391 | 10,000 |
2015/07/16 | 392 | 398 | 391 | 396 | 6,000 |
2015/07/15 | 395 | 396 | 395 | 396 | 33,000 |
2015/07/14 | 393 | 395 | 389 | 395 | 55,000 |
2015/07/13 | 385 | 391 | 385 | 391 | 5,000 |
2015/07/10 | 384 | 384 | 378 | 380 | 19,000 |
2015/07/09 | 376 | 385 | 360 | 385 | 57,000 |
2015/07/08 | 401 | 401 | 383 | 392 | 44,000 |
2015/07/07 | 402 | 404 | 399 | 399 | 4,000 |
2015/07/06 | 396 | 402 | 393 | 402 | 15,000 |
2015/07/03 | 410 | 410 | 398 | 398 | 12,000 |
2015/07/02 | 407 | 407 | 396 | 406 | 27,000 |
2015/07/01 | 398 | 404 | 398 | 400 | 12,000 |
2015/06/30 | 399 | 402 | 394 | 394 | 14,000 |
2015/06/29 | 407 | 407 | 396 | 403 | 40,000 |
2015/06/26 | 418 | 418 | 415 | 417 | 13,000 |
2015/06/25 | 421 | 421 | 416 | 417 | 8,000 |
2015/06/24 | 426 | 428 | 422 | 425 | 8,000 |
2015/06/23 | 413 | 429 | 413 | 423 | 85,000 |
2015/06/22 | 420 | 421 | 406 | 421 | 30,000 |
2015/06/19 | 420 | 420 | 420 | 420 | 1,000 |
2015/06/18 | 424 | 424 | 406 | 418 | 51,000 |
2015/06/17 | 417 | 427 | 416 | 422 | 54,000 |
2015/06/16 | 419 | 422 | 410 | 417 | 79,000 |
2015/06/15 | 410 | 420 | 410 | 418 | 64,000 |
2015/06/12 | 404 | 411 | 397 | 409 | 66,000 |
2015/06/11 | 395 | 405 | 393 | 403 | 49,000 |
2015/06/10 | 395 | 395 | 393 | 394 | 7,000 |
2015/06/09 | 395 | 399 | 393 | 395 | 28,000 |
2015/06/08 | 395 | 398 | 394 | 394 | 13,000 |
2015/06/05 | 394 | 402 | 392 | 395 | 19,000 |
2015/06/04 | 397 | 397 | 388 | 394 | 23,000 |
2015/06/03 | 399 | 405 | 396 | 396 | 19,000 |
2015/06/02 | 393 | 409 | 388 | 402 | 52,000 |
2015/06/01 | 399 | 399 | 384 | 392 | 33,000 |
2015/05/29 | 415 | 415 | 387 | 400 | 100,000 |
2015/05/28 | 388 | 443 | 385 | 407 | 348,000 |
2015/05/27 | 365 | 375 | 365 | 372 | 70,000 |
2015/05/26 | 360 | 360 | 355 | 355 | 8,000 |
2015/05/25 | 359 | 360 | 354 | 360 | 16,000 |
2015/05/22 | 356 | 360 | 356 | 357 | 19,000 |
2015/05/21 | 347 | 356 | 347 | 356 | 18,000 |
2015/05/20 | 341 | 347 | 341 | 347 | 6,000 |
2015/05/19 | 349 | 349 | 333 | 345 | 22,000 |
2015/05/18 | 344 | 346 | 340 | 346 | 29,000 |
2015/05/14 | 350 | 350 | 344 | 344 | 11,000 |
2015/05/13 | 359 | 359 | 342 | 350 | 68,000 |
2015/05/12 | 350 | 360 | 346 | 357 | 184,000 |
2015/05/11 | 328 | 328 | 328 | 328 | 4,000 |
2015/05/08 | 328 | 328 | 327 | 328 | 4,000 |
2015/05/01 | 326 | 326 | 326 | 326 | 5,000 |
2015/04/30 | 329 | 329 | 326 | 326 | 3,000 |
2015/04/28 | 327 | 327 | 326 | 326 | 8,000 |
2015/04/27 | 329 | 329 | 327 | 327 | 3,000 |
2015/04/23 | 326 | 329 | 326 | 329 | 9,000 |
2015/04/22 | 327 | 327 | 326 | 326 | 54,000 |
2015/04/21 | 331 | 331 | 331 | 331 | 1,000 |
2015/04/20 | 330 | 332 | 330 | 330 | 5,000 |
2015/04/17 | 330 | 330 | 330 | 330 | 5,000 |
2015/04/16 | 333 | 333 | 326 | 328 | 31,000 |
2015/04/15 | 328 | 328 | 325 | 325 | 8,000 |
2015/04/13 | 328 | 328 | 328 | 328 | 5,000 |
2015/04/09 | 328 | 328 | 327 | 327 | 2,000 |
2015/04/08 | 327 | 329 | 327 | 329 | 9,000 |
2015/04/07 | 329 | 329 | 324 | 326 | 11,000 |
2015/04/06 | 330 | 330 | 330 | 330 | 1,000 |
2015/04/02 | 330 | 330 | 329 | 329 | 3,000 |
2015/04/01 | 331 | 332 | 330 | 332 | 5,000 |
2015/03/31 | 335 | 335 | 335 | 335 | 1,000 |
2015/03/30 | 335 | 335 | 330 | 335 | 11,000 |
2015/03/27 | 335 | 335 | 335 | 335 | 1,000 |
2015/03/26 | 339 | 340 | 338 | 340 | 18,000 |
2015/03/25 | 339 | 339 | 338 | 338 | 5,000 |
2015/03/24 | 339 | 339 | 336 | 336 | 14,000 |
2015/03/23 | 340 | 340 | 332 | 338 | 57,000 |
2015/03/20 | 340 | 342 | 340 | 342 | 4,000 |
2015/03/19 | 340 | 340 | 340 | 340 | 1,000 |
2015/03/18 | 343 | 343 | 340 | 340 | 9,000 |
2015/03/17 | 338 | 344 | 338 | 344 | 20,000 |
2015/03/16 | 336 | 336 | 336 | 336 | 1,000 |
2015/03/13 | 335 | 335 | 335 | 335 | 3,000 |
2015/03/12 | 333 | 340 | 331 | 335 | 53,000 |
2015/03/11 | 334 | 339 | 334 | 334 | 23,000 |
2015/03/10 | 336 | 336 | 336 | 336 | 1,000 |
2015/03/09 | 335 | 335 | 334 | 335 | 4,000 |
2015/03/06 | 340 | 342 | 340 | 340 | 26,000 |
2015/03/05 | 340 | 340 | 339 | 339 | 2,000 |
2015/03/04 | 340 | 340 | 340 | 340 | 7,000 |
2015/03/03 | 339 | 340 | 337 | 340 | 32,000 |
2015/02/27 | 339 | 340 | 337 | 337 | 11,000 |
2015/02/26 | 339 | 339 | 339 | 339 | 4,000 |
2015/02/25 | 340 | 340 | 340 | 340 | 1,000 |
2015/02/24 | 342 | 342 | 341 | 341 | 2,000 |
2015/02/23 | 332 | 345 | 332 | 342 | 29,000 |
2015/02/20 | 332 | 332 | 331 | 331 | 12,000 |
2015/02/19 | 332 | 332 | 331 | 331 | 8,000 |
2015/02/18 | 331 | 332 | 330 | 331 | 15,000 |
2015/02/17 | 331 | 332 | 331 | 331 | 8,000 |
2015/02/16 | 331 | 331 | 330 | 331 | 4,000 |
2015/02/13 | 331 | 333 | 330 | 330 | 14,000 |
2015/02/12 | 330 | 333 | 330 | 333 | 60,000 |
2015/02/10 | 328 | 328 | 328 | 328 | 4,000 |
2015/02/09 | 327 | 327 | 327 | 327 | 2,000 |
2015/02/05 | 332 | 332 | 332 | 332 | 1,000 |
2015/02/04 | 332 | 332 | 332 | 332 | 1,000 |
2015/02/03 | 337 | 337 | 330 | 330 | 7,000 |
2015/02/02 | 338 | 338 | 338 | 338 | 1,000 |
2015/01/30 | 326 | 330 | 326 | 327 | 15,000 |
2015/01/29 | 324 | 328 | 324 | 326 | 7,000 |
2015/01/28 | 323 | 323 | 323 | 323 | 1,000 |
2015/01/27 | 318 | 322 | 318 | 322 | 4,000 |
2015/01/26 | 320 | 323 | 320 | 323 | 2,000 |
2015/01/23 | 321 | 324 | 320 | 324 | 8,000 |
2015/01/22 | 322 | 322 | 315 | 321 | 10,000 |
2015/01/21 | 324 | 326 | 324 | 326 | 7,000 |
2015/01/20 | 321 | 321 | 321 | 321 | 1,000 |
2015/01/19 | 324 | 324 | 323 | 323 | 7,000 |
2015/01/16 | 325 | 326 | 323 | 323 | 5,000 |
2015/01/15 | 325 | 325 | 325 | 325 | 8,000 |
2015/01/14 | 321 | 325 | 321 | 325 | 4,000 |
2015/01/13 | 323 | 323 | 320 | 320 | 7,000 |
2015/01/09 | 326 | 326 | 323 | 323 | 8,000 |
2015/01/08 | 326 | 327 | 326 | 327 | 8,000 |
2015/01/07 | 323 | 323 | 322 | 322 | 2,000 |
2015/01/05 | 329 | 329 | 324 | 324 | 7,000 |