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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,070 | 3,115 | 2,981 | 3,115 | 1,400 |
| 2018/12/27 | 3,115 | 3,115 | 3,060 | 3,060 | 200 |
| 2018/12/26 | 3,050 | 3,050 | 2,980 | 2,980 | 900 |
| 2018/12/25 | 3,015 | 3,085 | 2,970 | 2,999 | 10,000 |
| 2018/12/21 | 3,275 | 3,275 | 3,135 | 3,150 | 2,400 |
| 2018/12/20 | 3,430 | 3,430 | 3,320 | 3,320 | 2,800 |
| 2018/12/19 | 3,510 | 3,515 | 3,425 | 3,425 | 2,500 |
| 2018/12/18 | 3,530 | 3,560 | 3,525 | 3,525 | 2,900 |
| 2018/12/17 | 3,810 | 3,810 | 3,620 | 3,660 | 4,000 |
| 2018/12/14 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2018/12/13 | 3,790 | 3,815 | 3,790 | 3,800 | 500 |
| 2018/12/12 | 3,810 | 3,840 | 3,810 | 3,840 | 200 |
| 2018/12/11 | 3,735 | 3,740 | 3,735 | 3,740 | 200 |
| 2018/12/10 | 3,710 | 3,735 | 3,710 | 3,735 | 1,500 |
| 2018/12/06 | 3,810 | 3,810 | 3,805 | 3,805 | 400 |
| 2018/12/05 | 3,710 | 3,815 | 3,710 | 3,815 | 600 |
| 2018/12/04 | 3,770 | 3,770 | 3,750 | 3,750 | 600 |
| 2018/12/03 | 3,780 | 3,830 | 3,750 | 3,830 | 900 |
| 2018/11/30 | 3,745 | 3,780 | 3,745 | 3,780 | 400 |
| 2018/11/29 | 3,760 | 3,760 | 3,740 | 3,740 | 900 |
| 2018/11/28 | 3,750 | 3,760 | 3,740 | 3,745 | 700 |
| 2018/11/27 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2018/11/26 | 3,735 | 3,800 | 3,730 | 3,740 | 1,400 |
| 2018/11/22 | 3,745 | 3,800 | 3,710 | 3,765 | 1,600 |
| 2018/11/21 | 3,830 | 3,830 | 3,750 | 3,815 | 800 |
| 2018/11/20 | 3,875 | 3,875 | 3,875 | 3,875 | 300 |
| 2018/11/19 | 3,900 | 3,900 | 3,885 | 3,885 | 500 |
| 2018/11/16 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2018/11/15 | 3,885 | 3,885 | 3,875 | 3,875 | 1,100 |
| 2018/11/14 | 3,885 | 3,885 | 3,875 | 3,875 | 1,200 |
| 2018/11/13 | 3,970 | 3,970 | 3,845 | 3,935 | 3,300 |
| 2018/11/12 | 3,800 | 3,940 | 3,800 | 3,940 | 1,300 |
| 2018/11/09 | 3,905 | 3,905 | 3,800 | 3,895 | 800 |
| 2018/11/08 | 3,900 | 3,905 | 3,900 | 3,905 | 300 |
| 2018/11/07 | 3,930 | 3,930 | 3,900 | 3,900 | 400 |
| 2018/11/06 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/11/05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2018/11/02 | 3,910 | 3,970 | 3,900 | 3,970 | 1,100 |
| 2018/11/01 | 3,925 | 3,925 | 3,880 | 3,905 | 800 |
| 2018/10/31 | 3,890 | 3,905 | 3,890 | 3,905 | 600 |
| 2018/10/30 | 4,000 | 4,000 | 3,915 | 3,915 | 300 |
| 2018/10/29 | 3,930 | 3,930 | 3,910 | 3,910 | 400 |
| 2018/10/26 | 3,950 | 3,955 | 3,930 | 3,930 | 1,300 |
| 2018/10/25 | 3,945 | 3,945 | 3,910 | 3,920 | 3,000 |
| 2018/10/24 | 3,965 | 4,040 | 3,960 | 4,040 | 2,900 |
| 2018/10/23 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2018/10/22 | 4,000 | 4,050 | 4,000 | 4,050 | 300 |
| 2018/10/19 | 4,050 | 4,050 | 4,010 | 4,010 | 600 |
| 2018/10/18 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2018/10/17 | 4,100 | 4,100 | 4,000 | 4,050 | 4,900 |
| 2018/10/16 | 4,070 | 4,070 | 4,020 | 4,050 | 2,000 |
| 2018/10/15 | 3,990 | 4,070 | 3,990 | 4,070 | 400 |
| 2018/10/12 | 4,010 | 4,030 | 3,970 | 3,970 | 800 |
| 2018/10/11 | 4,100 | 4,100 | 3,930 | 4,000 | 1,300 |
| 2018/10/10 | 4,200 | 4,200 | 4,130 | 4,130 | 2,200 |
| 2018/10/09 | 4,215 | 4,220 | 4,215 | 4,220 | 300 |
| 2018/10/05 | 4,215 | 4,230 | 4,215 | 4,230 | 200 |
| 2018/10/04 | 4,360 | 4,360 | 4,235 | 4,235 | 500 |
| 2018/10/03 | 4,300 | 4,400 | 4,300 | 4,400 | 2,800 |
| 2018/10/02 | 4,200 | 4,315 | 4,200 | 4,315 | 400 |
| 2018/10/01 | 4,175 | 4,175 | 4,165 | 4,165 | 400 |
| 2018/09/28 | 4,170 | 4,200 | 4,165 | 4,175 | 1,200 |
| 2018/09/27 | 4,160 | 4,180 | 4,160 | 4,180 | 2,900 |
| 2018/09/26 | 4,150 | 4,245 | 4,150 | 4,245 | 700 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 415 | 415 | 415 | 415 | 4,000 |
| 2018/09/21 | 413 | 417 | 413 | 415 | 14,000 |
| 2018/09/20 | 413 | 417 | 413 | 413 | 12,000 |
| 2018/09/19 | 413 | 419 | 412 | 413 | 21,000 |
| 2018/09/18 | 413 | 414 | 412 | 414 | 12,000 |
| 2018/09/14 | 412 | 419 | 412 | 413 | 13,000 |
| 2018/09/13 | 417 | 417 | 412 | 412 | 8,000 |
| 2018/09/12 | 416 | 418 | 413 | 417 | 12,000 |
| 2018/09/10 | 415 | 415 | 415 | 415 | 1,000 |
| 2018/09/07 | 419 | 419 | 412 | 415 | 12,000 |
| 2018/09/06 | 418 | 427 | 418 | 427 | 12,000 |
| 2018/09/04 | 424 | 425 | 424 | 425 | 4,000 |
| 2018/09/03 | 433 | 433 | 425 | 425 | 15,000 |
| 2018/08/31 | 436 | 443 | 436 | 440 | 11,000 |
| 2018/08/29 | 445 | 445 | 445 | 445 | 2,000 |
| 2018/08/28 | 440 | 444 | 440 | 444 | 5,000 |
| 2018/08/27 | 433 | 440 | 433 | 440 | 8,000 |
| 2018/08/24 | 431 | 433 | 431 | 433 | 4,000 |
| 2018/08/23 | 429 | 434 | 429 | 434 | 24,000 |
| 2018/08/22 | 421 | 429 | 421 | 429 | 11,000 |
| 2018/08/21 | 417 | 421 | 417 | 421 | 10,000 |
| 2018/08/20 | 421 | 421 | 418 | 419 | 13,000 |
| 2018/08/17 | 418 | 420 | 418 | 418 | 22,000 |
| 2018/08/16 | 419 | 427 | 413 | 418 | 27,000 |
| 2018/08/15 | 428 | 430 | 422 | 422 | 10,000 |
| 2018/08/14 | 414 | 441 | 412 | 429 | 28,000 |
| 2018/08/13 | 419 | 420 | 414 | 414 | 10,000 |
| 2018/08/10 | 424 | 425 | 422 | 422 | 8,000 |
| 2018/08/09 | 430 | 430 | 419 | 425 | 38,000 |
| 2018/08/08 | 424 | 433 | 420 | 429 | 26,000 |
| 2018/08/07 | 429 | 434 | 429 | 432 | 6,000 |
| 2018/08/06 | 429 | 432 | 429 | 431 | 20,000 |
| 2018/08/03 | 435 | 435 | 435 | 435 | 4,000 |
| 2018/08/02 | 443 | 443 | 436 | 441 | 6,000 |
| 2018/08/01 | 443 | 443 | 443 | 443 | 8,000 |
| 2018/07/31 | 439 | 440 | 438 | 440 | 12,000 |
| 2018/07/30 | 440 | 448 | 437 | 439 | 22,000 |
| 2018/07/27 | 449 | 449 | 445 | 446 | 12,000 |
| 2018/07/26 | 448 | 452 | 447 | 449 | 11,000 |
| 2018/07/25 | 458 | 458 | 453 | 453 | 6,000 |
| 2018/07/24 | 455 | 465 | 455 | 456 | 16,000 |
| 2018/07/23 | 457 | 457 | 453 | 453 | 4,000 |
| 2018/07/20 | 456 | 458 | 456 | 457 | 4,000 |
| 2018/07/19 | 471 | 471 | 450 | 460 | 65,000 |
| 2018/07/18 | 464 | 470 | 464 | 470 | 21,000 |
| 2018/07/17 | 459 | 464 | 459 | 464 | 28,000 |
| 2018/07/13 | 458 | 461 | 458 | 459 | 6,000 |
| 2018/07/12 | 456 | 458 | 454 | 458 | 10,000 |
| 2018/07/11 | 448 | 450 | 444 | 450 | 8,000 |
| 2018/07/10 | 435 | 456 | 435 | 456 | 18,000 |
| 2018/07/09 | 427 | 427 | 427 | 427 | 2,000 |
| 2018/07/06 | 428 | 430 | 421 | 425 | 20,000 |
| 2018/07/05 | 425 | 443 | 425 | 429 | 19,000 |
| 2018/07/04 | 430 | 430 | 430 | 430 | 3,000 |
| 2018/07/03 | 445 | 445 | 436 | 436 | 9,000 |
| 2018/07/02 | 453 | 453 | 446 | 446 | 8,000 |
| 2018/06/29 | 452 | 452 | 446 | 446 | 5,000 |
| 2018/06/28 | 454 | 454 | 454 | 454 | 2,000 |
| 2018/06/27 | 450 | 454 | 450 | 454 | 2,000 |
| 2018/06/26 | 445 | 451 | 444 | 450 | 7,000 |
| 2018/06/22 | 452 | 460 | 452 | 460 | 4,000 |
| 2018/06/21 | 455 | 464 | 455 | 464 | 13,000 |
| 2018/06/20 | 452 | 452 | 443 | 449 | 9,000 |
| 2018/06/19 | 470 | 470 | 454 | 457 | 44,000 |
| 2018/06/18 | 479 | 479 | 471 | 471 | 26,000 |
| 2018/06/15 | 471 | 483 | 471 | 479 | 25,000 |
| 2018/06/14 | 464 | 477 | 464 | 470 | 26,000 |
| 2018/06/13 | 469 | 471 | 459 | 463 | 38,000 |
| 2018/06/12 | 461 | 469 | 461 | 469 | 6,000 |
| 2018/06/11 | 466 | 466 | 458 | 460 | 7,000 |
| 2018/06/08 | 470 | 470 | 466 | 466 | 6,000 |
| 2018/06/07 | 468 | 472 | 468 | 470 | 17,000 |
| 2018/06/06 | 463 | 465 | 461 | 464 | 14,000 |
| 2018/06/05 | 457 | 465 | 457 | 460 | 31,000 |
| 2018/06/04 | 449 | 456 | 449 | 456 | 11,000 |
| 2018/06/01 | 452 | 452 | 445 | 450 | 20,000 |
| 2018/05/31 | 450 | 452 | 449 | 452 | 12,000 |
| 2018/05/30 | 445 | 450 | 440 | 450 | 6,000 |
| 2018/05/29 | 452 | 452 | 448 | 448 | 4,000 |
| 2018/05/28 | 454 | 454 | 452 | 452 | 4,000 |
| 2018/05/25 | 466 | 466 | 456 | 457 | 16,000 |
| 2018/05/24 | 460 | 465 | 458 | 465 | 23,000 |
| 2018/05/23 | 461 | 462 | 460 | 460 | 9,000 |
| 2018/05/22 | 460 | 467 | 460 | 461 | 18,000 |
| 2018/05/21 | 463 | 464 | 460 | 460 | 11,000 |
| 2018/05/18 | 456 | 458 | 454 | 457 | 6,000 |
| 2018/05/17 | 448 | 459 | 447 | 452 | 16,000 |
| 2018/05/16 | 462 | 462 | 451 | 451 | 10,000 |
| 2018/05/15 | 425 | 467 | 425 | 462 | 77,000 |
| 2018/05/14 | 450 | 451 | 433 | 437 | 81,000 |
| 2018/05/11 | 467 | 470 | 452 | 463 | 73,000 |
| 2018/05/10 | 467 | 490 | 467 | 475 | 90,000 |
| 2018/05/09 | 489 | 491 | 489 | 491 | 5,000 |
| 2018/05/08 | 494 | 494 | 491 | 492 | 16,000 |
| 2018/05/07 | 497 | 508 | 490 | 508 | 30,000 |
| 2018/05/02 | 508 | 508 | 492 | 499 | 8,000 |
| 2018/05/01 | 509 | 510 | 508 | 508 | 11,000 |
| 2018/04/27 | 501 | 510 | 500 | 508 | 10,000 |
| 2018/04/26 | 500 | 515 | 500 | 500 | 34,000 |
| 2018/04/25 | 480 | 499 | 474 | 492 | 41,000 |
| 2018/04/24 | 468 | 480 | 468 | 480 | 21,000 |
| 2018/04/23 | 465 | 470 | 463 | 467 | 10,000 |
| 2018/04/20 | 474 | 474 | 473 | 473 | 9,000 |
| 2018/04/19 | 469 | 480 | 469 | 474 | 13,000 |
| 2018/04/18 | 454 | 465 | 454 | 465 | 8,000 |
| 2018/04/17 | 449 | 454 | 444 | 454 | 9,000 |
| 2018/04/16 | 472 | 472 | 445 | 449 | 26,000 |
| 2018/04/13 | 470 | 472 | 470 | 472 | 4,000 |
| 2018/04/12 | 460 | 460 | 460 | 460 | 2,000 |
| 2018/04/11 | 477 | 477 | 465 | 465 | 12,000 |
| 2018/04/10 | 474 | 474 | 474 | 474 | 2,000 |
| 2018/04/09 | 478 | 478 | 474 | 474 | 10,000 |
| 2018/04/06 | 489 | 489 | 489 | 489 | 6,000 |
| 2018/04/05 | 485 | 489 | 485 | 489 | 5,000 |
| 2018/04/04 | 486 | 486 | 478 | 478 | 2,000 |
| 2018/04/03 | 481 | 481 | 473 | 474 | 9,000 |
| 2018/04/02 | 490 | 490 | 485 | 485 | 2,000 |
| 2018/03/30 | 487 | 495 | 485 | 491 | 13,000 |
| 2018/03/29 | 484 | 485 | 484 | 485 | 4,000 |
| 2018/03/28 | 470 | 479 | 468 | 479 | 11,000 |
| 2018/03/27 | 475 | 486 | 475 | 486 | 28,000 |
| 2018/03/26 | 475 | 475 | 452 | 469 | 36,000 |
| 2018/03/23 | 494 | 499 | 481 | 482 | 134,000 |
| 2018/03/22 | 526 | 527 | 519 | 522 | 13,000 |
| 2018/03/20 | 534 | 534 | 518 | 526 | 24,000 |
| 2018/03/19 | 555 | 555 | 535 | 541 | 21,000 |
| 2018/03/16 | 557 | 559 | 547 | 557 | 109,000 |
| 2018/03/15 | 554 | 556 | 550 | 555 | 22,000 |
| 2018/03/14 | 549 | 561 | 549 | 554 | 14,000 |
| 2018/03/13 | 549 | 562 | 542 | 559 | 40,000 |
| 2018/03/12 | 565 | 565 | 541 | 544 | 38,000 |
| 2018/03/09 | 546 | 552 | 545 | 545 | 11,000 |
| 2018/03/08 | 546 | 550 | 546 | 549 | 5,000 |
| 2018/03/07 | 545 | 552 | 542 | 545 | 36,000 |
| 2018/03/06 | 560 | 560 | 538 | 551 | 24,000 |
| 2018/03/05 | 560 | 560 | 533 | 536 | 55,000 |
| 2018/03/02 | 570 | 570 | 555 | 570 | 51,000 |
| 2018/03/01 | 589 | 592 | 579 | 583 | 42,000 |
| 2018/02/28 | 584 | 599 | 584 | 599 | 55,000 |
| 2018/02/27 | 585 | 586 | 570 | 578 | 23,000 |
| 2018/02/26 | 580 | 582 | 571 | 582 | 37,000 |
| 2018/02/23 | 571 | 573 | 570 | 572 | 18,000 |
| 2018/02/22 | 571 | 576 | 550 | 573 | 31,000 |
| 2018/02/21 | 555 | 577 | 550 | 577 | 38,000 |
| 2018/02/20 | 555 | 565 | 545 | 559 | 45,000 |
| 2018/02/19 | 541 | 565 | 538 | 562 | 63,000 |
| 2018/02/16 | 525 | 536 | 519 | 530 | 54,000 |
| 2018/02/15 | 550 | 560 | 501 | 515 | 149,000 |
| 2018/02/14 | 615 | 620 | 545 | 545 | 334,000 |
| 2018/02/13 | 692 | 692 | 645 | 645 | 136,000 |
| 2018/02/09 | 649 | 675 | 629 | 660 | 87,000 |
| 2018/02/08 | 655 | 690 | 651 | 685 | 104,000 |
| 2018/02/07 | 670 | 688 | 650 | 650 | 88,000 |
| 2018/02/06 | 627 | 650 | 575 | 630 | 210,000 |
| 2018/02/05 | 702 | 718 | 689 | 702 | 68,000 |
| 2018/02/02 | 726 | 735 | 723 | 732 | 21,000 |
| 2018/02/01 | 717 | 726 | 697 | 726 | 64,000 |
| 2018/01/31 | 712 | 740 | 706 | 721 | 89,000 |
| 2018/01/30 | 723 | 735 | 706 | 727 | 104,000 |
| 2018/01/29 | 719 | 760 | 714 | 736 | 216,000 |
| 2018/01/26 | 690 | 712 | 683 | 709 | 168,000 |
| 2018/01/25 | 663 | 680 | 657 | 672 | 62,000 |
| 2018/01/24 | 655 | 673 | 655 | 666 | 48,000 |
| 2018/01/23 | 648 | 655 | 648 | 655 | 16,000 |
| 2018/01/22 | 629 | 650 | 629 | 648 | 24,000 |
| 2018/01/19 | 636 | 636 | 628 | 632 | 23,000 |
| 2018/01/18 | 635 | 639 | 623 | 630 | 39,000 |
| 2018/01/17 | 641 | 641 | 631 | 631 | 31,000 |
| 2018/01/16 | 648 | 648 | 631 | 644 | 35,000 |
| 2018/01/15 | 651 | 654 | 641 | 644 | 46,000 |
| 2018/01/12 | 620 | 650 | 620 | 641 | 102,000 |
| 2018/01/11 | 603 | 615 | 601 | 613 | 43,000 |
| 2018/01/10 | 607 | 608 | 602 | 607 | 19,000 |
| 2018/01/09 | 602 | 609 | 598 | 608 | 74,000 |
| 2018/01/05 | 592 | 604 | 592 | 602 | 27,000 |
| 2018/01/04 | 600 | 609 | 590 | 592 | 50,000 |