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 |
---|---|---|---|---|---|
2016/12/30 | 312 | 316 | 312 | 316 | 4,000 |
2016/12/29 | 316 | 316 | 316 | 316 | 3,000 |
2016/12/28 | 316 | 316 | 316 | 316 | 1,000 |
2016/12/27 | 315 | 315 | 310 | 311 | 16,000 |
2016/12/26 | 318 | 318 | 310 | 312 | 13,000 |
2016/12/22 | 312 | 312 | 310 | 310 | 5,000 |
2016/12/21 | 320 | 320 | 313 | 313 | 15,000 |
2016/12/20 | 317 | 319 | 317 | 318 | 6,000 |
2016/12/19 | 320 | 328 | 318 | 320 | 23,000 |
2016/12/16 | 321 | 323 | 320 | 323 | 11,000 |
2016/12/15 | 326 | 327 | 320 | 327 | 15,000 |
2016/12/14 | 332 | 332 | 325 | 326 | 9,000 |
2016/12/13 | 324 | 326 | 324 | 326 | 3,000 |
2016/12/12 | 320 | 324 | 320 | 324 | 7,000 |
2016/12/09 | 311 | 320 | 311 | 320 | 13,000 |
2016/12/08 | 306 | 312 | 306 | 312 | 6,000 |
2016/12/07 | 308 | 308 | 306 | 306 | 3,000 |
2016/12/06 | 307 | 307 | 307 | 307 | 2,000 |
2016/12/05 | 305 | 305 | 305 | 305 | 1,000 |
2016/12/02 | 305 | 305 | 305 | 305 | 1,000 |
2016/12/01 | 308 | 308 | 304 | 304 | 3,000 |
2016/11/30 | 301 | 308 | 301 | 302 | 15,000 |
2016/11/29 | 300 | 301 | 300 | 301 | 3,000 |
2016/11/28 | 296 | 298 | 296 | 298 | 6,000 |
2016/11/25 | 303 | 304 | 291 | 293 | 17,000 |
2016/11/24 | 295 | 295 | 295 | 295 | 3,000 |
2016/11/21 | 295 | 295 | 291 | 291 | 6,000 |
2016/11/18 | 290 | 290 | 290 | 290 | 1,000 |
2016/11/17 | 290 | 290 | 283 | 285 | 7,000 |
2016/11/16 | 289 | 290 | 289 | 290 | 3,000 |
2016/11/15 | 285 | 288 | 285 | 288 | 10,000 |
2016/11/14 | 284 | 285 | 284 | 285 | 3,000 |
2016/11/11 | 283 | 283 | 277 | 277 | 10,000 |
2016/11/10 | 281 | 284 | 280 | 284 | 3,000 |
2016/11/09 | 285 | 285 | 277 | 277 | 5,000 |
2016/11/04 | 278 | 278 | 276 | 276 | 4,000 |
2016/11/02 | 277 | 280 | 277 | 277 | 9,000 |
2016/11/01 | 285 | 285 | 285 | 285 | 4,000 |
2016/10/31 | 284 | 285 | 284 | 284 | 11,000 |
2016/10/28 | 287 | 287 | 285 | 285 | 4,000 |
2016/10/26 | 283 | 285 | 283 | 285 | 2,000 |
2016/10/25 | 287 | 287 | 282 | 282 | 6,000 |
2016/10/24 | 281 | 281 | 281 | 281 | 1,000 |
2016/10/21 | 282 | 282 | 282 | 282 | 2,000 |
2016/10/19 | 282 | 282 | 282 | 282 | 2,000 |
2016/10/18 | 278 | 280 | 278 | 280 | 12,000 |
2016/10/17 | 280 | 286 | 280 | 286 | 12,000 |
2016/10/13 | 280 | 280 | 280 | 280 | 3,000 |
2016/10/12 | 279 | 280 | 279 | 280 | 7,000 |
2016/10/11 | 283 | 285 | 283 | 285 | 2,000 |
2016/10/06 | 280 | 280 | 280 | 280 | 1,000 |
2016/10/05 | 280 | 280 | 280 | 280 | 1,000 |
2016/10/04 | 278 | 280 | 278 | 280 | 10,000 |
2016/09/30 | 277 | 280 | 277 | 278 | 5,000 |
2016/09/28 | 281 | 281 | 273 | 278 | 4,000 |
2016/09/27 | 280 | 281 | 280 | 281 | 9,000 |
2016/09/26 | 280 | 282 | 280 | 282 | 2,000 |
2016/09/16 | 278 | 278 | 274 | 274 | 12,000 |
2016/09/15 | 275 | 279 | 275 | 278 | 3,000 |
2016/09/14 | 280 | 280 | 267 | 275 | 9,000 |
2016/09/13 | 282 | 282 | 280 | 280 | 2,000 |
2016/09/08 | 280 | 287 | 280 | 287 | 6,000 |
2016/09/07 | 278 | 278 | 278 | 278 | 1,000 |
2016/09/06 | 281 | 283 | 277 | 277 | 6,000 |
2016/09/02 | 275 | 275 | 275 | 275 | 2,000 |
2016/08/31 | 280 | 283 | 280 | 283 | 3,000 |
2016/08/29 | 275 | 275 | 275 | 275 | 2,000 |
2016/08/26 | 273 | 273 | 273 | 273 | 8,000 |
2016/08/23 | 273 | 273 | 273 | 273 | 1,000 |
2016/08/22 | 273 | 273 | 273 | 273 | 1,000 |
2016/08/16 | 280 | 280 | 280 | 280 | 4,000 |
2016/08/15 | 280 | 280 | 275 | 275 | 10,000 |
2016/08/12 | 274 | 282 | 274 | 282 | 9,000 |
2016/08/10 | 276 | 276 | 276 | 276 | 1,000 |
2016/08/09 | 276 | 276 | 276 | 276 | 2,000 |
2016/08/08 | 280 | 280 | 280 | 280 | 1,000 |
2016/08/04 | 279 | 279 | 279 | 279 | 1,000 |
2016/08/01 | 280 | 280 | 278 | 279 | 5,000 |
2016/07/29 | 278 | 280 | 278 | 280 | 7,000 |
2016/07/27 | 272 | 278 | 272 | 278 | 4,000 |
2016/07/22 | 280 | 280 | 280 | 280 | 2,000 |
2016/07/21 | 280 | 280 | 280 | 280 | 1,000 |
2016/07/20 | 285 | 285 | 285 | 285 | 7,000 |
2016/07/19 | 285 | 285 | 285 | 285 | 40,000 |
2016/07/15 | 277 | 285 | 277 | 285 | 7,000 |
2016/07/14 | 278 | 278 | 275 | 276 | 7,000 |
2016/07/13 | 275 | 278 | 275 | 278 | 25,000 |
2016/07/12 | 270 | 275 | 270 | 275 | 7,000 |
2016/07/11 | 265 | 269 | 265 | 269 | 14,000 |
2016/07/08 | 260 | 260 | 260 | 260 | 2,000 |
2016/07/07 | 260 | 260 | 260 | 260 | 1,000 |
2016/07/06 | 262 | 262 | 260 | 262 | 7,000 |
2016/07/05 | 264 | 264 | 262 | 262 | 2,000 |
2016/07/04 | 264 | 264 | 264 | 264 | 1,000 |
2016/07/01 | 265 | 265 | 265 | 265 | 2,000 |
2016/06/30 | 260 | 265 | 260 | 261 | 7,000 |
2016/06/29 | 265 | 265 | 265 | 265 | 1,000 |
2016/06/28 | 260 | 261 | 260 | 260 | 6,000 |
2016/06/27 | 260 | 260 | 260 | 260 | 7,000 |
2016/06/24 | 266 | 266 | 244 | 244 | 24,000 |
2016/06/23 | 265 | 265 | 265 | 265 | 2,000 |
2016/06/22 | 268 | 268 | 268 | 268 | 1,000 |
2016/06/21 | 266 | 266 | 266 | 266 | 1,000 |
2016/06/20 | 270 | 270 | 268 | 268 | 3,000 |
2016/06/17 | 271 | 271 | 263 | 265 | 3,000 |
2016/06/16 | 275 | 275 | 272 | 272 | 10,000 |
2016/06/15 | 276 | 277 | 276 | 276 | 21,000 |
2016/06/14 | 276 | 278 | 276 | 276 | 7,000 |
2016/06/10 | 284 | 284 | 283 | 284 | 7,000 |
2016/06/08 | 285 | 285 | 285 | 285 | 6,000 |
2016/06/07 | 285 | 285 | 285 | 285 | 1,000 |
2016/06/06 | 283 | 286 | 283 | 286 | 2,000 |
2016/06/02 | 287 | 287 | 285 | 285 | 3,000 |
2016/06/01 | 284 | 285 | 284 | 285 | 5,000 |
2016/05/31 | 286 | 288 | 286 | 288 | 3,000 |
2016/05/27 | 284 | 284 | 284 | 284 | 5,000 |
2016/05/26 | 285 | 285 | 284 | 284 | 13,000 |
2016/05/25 | 280 | 284 | 280 | 284 | 2,000 |
2016/05/24 | 275 | 284 | 275 | 283 | 29,000 |
2016/05/23 | 284 | 284 | 284 | 284 | 3,000 |
2016/05/20 | 279 | 284 | 275 | 277 | 10,000 |
2016/05/19 | 281 | 281 | 281 | 281 | 2,000 |
2016/05/18 | 282 | 282 | 279 | 281 | 7,000 |
2016/05/17 | 281 | 283 | 281 | 283 | 7,000 |
2016/05/16 | 295 | 295 | 280 | 280 | 36,000 |
2016/05/13 | 302 | 302 | 302 | 302 | 3,000 |
2016/05/11 | 302 | 302 | 302 | 302 | 1,000 |
2016/05/10 | 302 | 302 | 302 | 302 | 3,000 |
2016/05/02 | 304 | 304 | 304 | 304 | 4,000 |
2016/04/28 | 300 | 304 | 300 | 304 | 9,000 |
2016/04/26 | 301 | 301 | 293 | 298 | 5,000 |
2016/04/25 | 309 | 309 | 309 | 309 | 1,000 |
2016/04/22 | 308 | 308 | 308 | 308 | 3,000 |
2016/04/21 | 304 | 306 | 304 | 305 | 5,000 |
2016/04/19 | 293 | 301 | 293 | 301 | 2,000 |
2016/04/18 | 300 | 300 | 300 | 300 | 1,000 |
2016/04/15 | 303 | 303 | 303 | 303 | 6,000 |
2016/04/14 | 305 | 305 | 303 | 303 | 2,000 |
2016/04/13 | 298 | 299 | 298 | 299 | 2,000 |
2016/04/11 | 295 | 295 | 294 | 294 | 7,000 |
2016/04/06 | 300 | 300 | 300 | 300 | 1,000 |
2016/04/04 | 315 | 315 | 304 | 304 | 4,000 |
2016/03/31 | 319 | 327 | 319 | 327 | 2,000 |
2016/03/28 | 325 | 325 | 319 | 319 | 2,000 |
2016/03/25 | 325 | 325 | 325 | 325 | 2,000 |
2016/03/24 | 311 | 317 | 311 | 317 | 2,000 |
2016/03/22 | 315 | 315 | 314 | 314 | 3,000 |
2016/03/18 | 321 | 321 | 321 | 321 | 1,000 |
2016/03/17 | 327 | 327 | 317 | 320 | 6,000 |
2016/03/15 | 326 | 326 | 326 | 326 | 22,000 |
2016/03/14 | 324 | 330 | 324 | 326 | 10,000 |
2016/03/11 | 314 | 314 | 314 | 314 | 2,000 |
2016/03/10 | 310 | 310 | 310 | 310 | 1,000 |
2016/03/09 | 305 | 310 | 305 | 306 | 4,000 |
2016/03/08 | 305 | 305 | 305 | 305 | 16,000 |
2016/03/07 | 302 | 302 | 302 | 302 | 2,000 |
2016/03/02 | 299 | 301 | 299 | 301 | 6,000 |
2016/02/29 | 299 | 300 | 299 | 300 | 3,000 |
2016/02/26 | 295 | 297 | 295 | 297 | 6,000 |
2016/02/25 | 290 | 295 | 290 | 295 | 2,000 |
2016/02/23 | 284 | 297 | 284 | 289 | 4,000 |
2016/02/22 | 288 | 290 | 288 | 290 | 5,000 |
2016/02/19 | 293 | 293 | 280 | 282 | 10,000 |
2016/02/18 | 289 | 293 | 289 | 293 | 4,000 |
2016/02/17 | 285 | 287 | 285 | 285 | 4,000 |
2016/02/16 | 288 | 289 | 288 | 289 | 5,000 |
2016/02/15 | 281 | 281 | 278 | 281 | 51,000 |
2016/02/12 | 280 | 287 | 280 | 281 | 62,000 |
2016/02/10 | 308 | 309 | 300 | 308 | 9,000 |
2016/02/09 | 307 | 315 | 307 | 307 | 5,000 |
2016/02/08 | 318 | 318 | 314 | 314 | 4,000 |
2016/02/05 | 320 | 320 | 320 | 320 | 1,000 |
2016/02/04 | 321 | 321 | 319 | 320 | 4,000 |
2016/02/03 | 334 | 334 | 316 | 321 | 18,000 |
2016/01/29 | 330 | 334 | 330 | 334 | 6,000 |
2016/01/28 | 330 | 330 | 330 | 330 | 2,000 |
2016/01/27 | 328 | 330 | 328 | 329 | 7,000 |
2016/01/25 | 325 | 326 | 325 | 326 | 2,000 |
2016/01/22 | 322 | 322 | 321 | 321 | 4,000 |
2016/01/21 | 323 | 323 | 322 | 322 | 2,000 |
2016/01/20 | 333 | 333 | 323 | 323 | 11,000 |
2016/01/19 | 340 | 340 | 332 | 332 | 29,000 |
2016/01/18 | 327 | 333 | 327 | 333 | 2,000 |
2016/01/15 | 347 | 348 | 343 | 343 | 14,000 |
2016/01/14 | 336 | 351 | 336 | 350 | 10,000 |
2016/01/13 | 330 | 337 | 330 | 337 | 6,000 |
2016/01/12 | 337 | 337 | 332 | 333 | 8,000 |
2016/01/08 | 336 | 338 | 336 | 338 | 4,000 |
2016/01/06 | 343 | 343 | 336 | 336 | 7,000 |
2016/01/05 | 343 | 343 | 343 | 343 | 6,000 |
2016/01/04 | 341 | 341 | 341 | 341 | 5,000 |