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 |
|---|---|---|---|---|---|
| 2023/12/28 | 3,470 | 3,470 | 3,445 | 3,445 | 400 |
| 2023/12/27 | 3,420 | 3,470 | 3,400 | 3,460 | 1,700 |
| 2023/12/25 | 3,590 | 3,590 | 3,445 | 3,445 | 700 |
| 2023/12/22 | 3,610 | 3,610 | 3,390 | 3,595 | 2,800 |
| 2023/12/21 | 3,600 | 3,600 | 3,530 | 3,530 | 1,200 |
| 2023/12/20 | 3,530 | 3,610 | 3,530 | 3,610 | 1,100 |
| 2023/12/19 | 3,545 | 3,640 | 3,540 | 3,640 | 1,600 |
| 2023/12/15 | 3,560 | 3,565 | 3,540 | 3,540 | 800 |
| 2023/12/14 | 3,580 | 3,600 | 3,560 | 3,560 | 1,700 |
| 2023/12/13 | 3,520 | 3,575 | 3,520 | 3,570 | 1,600 |
| 2023/12/12 | 3,530 | 3,540 | 3,500 | 3,520 | 2,200 |
| 2023/12/11 | 3,485 | 3,530 | 3,485 | 3,530 | 600 |
| 2023/12/08 | 3,465 | 3,550 | 3,405 | 3,540 | 3,000 |
| 2023/12/06 | 3,365 | 3,365 | 3,365 | 3,365 | 200 |
| 2023/12/05 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2023/12/04 | 3,445 | 3,445 | 3,445 | 3,445 | 300 |
| 2023/12/01 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2023/11/30 | 3,445 | 3,445 | 3,445 | 3,445 | 500 |
| 2023/11/29 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2023/11/28 | 3,440 | 3,440 | 3,385 | 3,385 | 300 |
| 2023/11/27 | 3,390 | 3,440 | 3,390 | 3,440 | 200 |
| 2023/11/24 | 3,375 | 3,390 | 3,335 | 3,390 | 1,900 |
| 2023/11/22 | 3,300 | 3,300 | 3,200 | 3,200 | 900 |
| 2023/11/21 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2023/11/20 | 3,385 | 3,385 | 3,350 | 3,380 | 1,700 |
| 2023/11/17 | 3,445 | 3,445 | 3,350 | 3,350 | 800 |
| 2023/11/16 | 3,365 | 3,390 | 3,335 | 3,390 | 1,200 |
| 2023/11/15 | 3,250 | 3,365 | 3,250 | 3,365 | 4,800 |
| 2023/11/14 | 3,040 | 3,250 | 3,040 | 3,250 | 6,800 |
| 2023/11/13 | 3,455 | 3,530 | 3,440 | 3,530 | 3,800 |
| 2023/11/09 | 3,355 | 3,400 | 3,355 | 3,400 | 800 |
| 2023/11/08 | 3,365 | 3,415 | 3,360 | 3,360 | 1,200 |
| 2023/11/07 | 3,380 | 3,435 | 3,380 | 3,435 | 500 |
| 2023/11/06 | 3,375 | 3,440 | 3,375 | 3,440 | 1,700 |
| 2023/11/02 | 3,360 | 3,375 | 3,360 | 3,375 | 400 |
| 2023/11/01 | 3,360 | 3,365 | 3,360 | 3,360 | 400 |
| 2023/10/31 | 3,465 | 3,465 | 3,330 | 3,380 | 1,300 |
| 2023/10/30 | 3,270 | 3,500 | 3,220 | 3,395 | 5,800 |
| 2023/10/27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/10/26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/10/25 | 3,250 | 3,250 | 3,250 | 3,250 | 800 |
| 2023/10/23 | 3,185 | 3,235 | 3,185 | 3,235 | 1,200 |
| 2023/10/20 | 3,175 | 3,175 | 3,150 | 3,150 | 500 |
| 2023/10/18 | 3,100 | 3,170 | 3,100 | 3,170 | 200 |
| 2023/10/16 | 3,150 | 3,150 | 3,100 | 3,100 | 800 |
| 2023/10/13 | 3,100 | 3,150 | 3,100 | 3,150 | 200 |
| 2023/10/11 | 3,120 | 3,125 | 3,055 | 3,055 | 700 |
| 2023/10/10 | 3,040 | 3,165 | 3,040 | 3,165 | 800 |
| 2023/10/05 | 3,050 | 3,065 | 3,050 | 3,065 | 800 |
| 2023/10/04 | 2,990 | 2,990 | 2,980 | 2,980 | 600 |
| 2023/10/03 | 3,110 | 3,115 | 3,035 | 3,060 | 1,400 |
| 2023/10/02 | 3,185 | 3,185 | 3,120 | 3,120 | 1,100 |
| 2023/09/29 | 3,140 | 3,175 | 3,135 | 3,175 | 800 |
| 2023/09/28 | 3,195 | 3,195 | 3,100 | 3,140 | 800 |
| 2023/09/27 | 3,160 | 3,195 | 3,160 | 3,195 | 900 |
| 2023/09/26 | 3,235 | 3,235 | 3,170 | 3,170 | 200 |
| 2023/09/25 | 3,165 | 3,235 | 3,165 | 3,235 | 600 |
| 2023/09/22 | 3,200 | 3,200 | 3,165 | 3,165 | 1,100 |
| 2023/09/21 | 3,210 | 3,220 | 3,200 | 3,200 | 500 |
| 2023/09/20 | 3,220 | 3,225 | 3,220 | 3,220 | 700 |
| 2023/09/19 | 3,235 | 3,235 | 3,165 | 3,220 | 600 |
| 2023/09/15 | 3,200 | 3,200 | 3,160 | 3,165 | 1,700 |
| 2023/09/14 | 3,255 | 3,255 | 3,165 | 3,200 | 1,000 |
| 2023/09/13 | 3,200 | 3,275 | 3,165 | 3,250 | 4,200 |
| 2023/09/12 | 3,055 | 3,400 | 3,055 | 3,180 | 9,900 |
| 2023/09/11 | 3,005 | 3,025 | 3,005 | 3,025 | 200 |
| 2023/09/08 | 3,050 | 3,050 | 3,005 | 3,005 | 200 |
| 2023/09/07 | 3,065 | 3,065 | 3,050 | 3,050 | 200 |
| 2023/09/06 | 3,055 | 3,055 | 3,020 | 3,055 | 1,700 |
| 2023/09/04 | 3,025 | 3,100 | 3,025 | 3,065 | 1,400 |
| 2023/09/01 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2023/08/31 | 3,055 | 3,055 | 3,010 | 3,020 | 1,000 |
| 2023/08/30 | 3,060 | 3,065 | 3,055 | 3,060 | 600 |
| 2023/08/29 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2023/08/28 | 3,140 | 3,140 | 3,050 | 3,050 | 800 |
| 2023/08/25 | 3,000 | 3,095 | 3,000 | 3,095 | 2,600 |
| 2023/08/24 | 2,977 | 2,999 | 2,976 | 2,999 | 900 |
| 2023/08/23 | 2,920 | 2,976 | 2,920 | 2,976 | 500 |
| 2023/08/22 | 2,968 | 2,968 | 2,956 | 2,956 | 300 |
| 2023/08/21 | 2,903 | 2,930 | 2,902 | 2,930 | 1,300 |
| 2023/08/17 | 2,921 | 2,950 | 2,900 | 2,950 | 3,000 |
| 2023/08/16 | 2,929 | 2,950 | 2,929 | 2,945 | 400 |
| 2023/08/15 | 2,988 | 3,005 | 2,900 | 2,979 | 2,200 |
| 2023/08/14 | 3,050 | 3,050 | 2,890 | 2,988 | 3,500 |
| 2023/08/10 | 2,952 | 3,050 | 2,952 | 3,050 | 700 |
| 2023/08/09 | 2,930 | 3,000 | 2,930 | 2,930 | 400 |
| 2023/08/08 | 2,955 | 2,955 | 2,950 | 2,952 | 1,000 |
| 2023/08/04 | 3,000 | 3,005 | 3,000 | 3,005 | 1,200 |
| 2023/08/03 | 3,090 | 3,090 | 3,005 | 3,010 | 1,000 |
| 2023/08/01 | 3,055 | 3,205 | 3,020 | 3,020 | 3,100 |
| 2023/07/31 | 2,980 | 2,988 | 2,930 | 2,988 | 800 |
| 2023/07/28 | 3,020 | 3,020 | 2,980 | 2,980 | 600 |
| 2023/07/27 | 3,010 | 3,020 | 3,010 | 3,020 | 800 |
| 2023/07/26 | 2,993 | 2,993 | 2,951 | 2,960 | 900 |
| 2023/07/25 | 3,040 | 3,040 | 2,951 | 2,990 | 1,000 |
| 2023/07/24 | 2,991 | 2,999 | 2,940 | 2,999 | 1,700 |
| 2023/07/21 | 2,992 | 2,992 | 2,992 | 2,992 | 100 |
| 2023/07/20 | 3,050 | 3,125 | 3,000 | 3,020 | 7,500 |
| 2023/07/19 | 3,045 | 3,050 | 3,045 | 3,050 | 300 |
| 2023/07/18 | 2,995 | 3,035 | 2,995 | 2,998 | 700 |
| 2023/07/14 | 2,991 | 3,000 | 2,976 | 2,995 | 1,100 |
| 2023/07/13 | 2,991 | 2,991 | 2,991 | 2,991 | 300 |
| 2023/07/12 | 3,030 | 3,060 | 2,970 | 2,995 | 2,000 |
| 2023/07/11 | 3,015 | 3,040 | 3,015 | 3,040 | 800 |
| 2023/07/10 | 3,000 | 3,015 | 2,970 | 3,015 | 1,600 |
| 2023/07/07 | 2,987 | 3,000 | 2,950 | 3,000 | 2,300 |
| 2023/07/06 | 3,025 | 3,050 | 2,950 | 3,000 | 3,900 |
| 2023/07/05 | 3,075 | 3,080 | 3,015 | 3,080 | 800 |
| 2023/07/04 | 3,040 | 3,075 | 3,035 | 3,075 | 1,200 |
| 2023/07/03 | 2,990 | 3,015 | 2,990 | 3,015 | 1,300 |
| 2023/06/30 | 2,970 | 2,990 | 2,970 | 2,990 | 700 |
| 2023/06/29 | 2,931 | 2,950 | 2,931 | 2,950 | 500 |
| 2023/06/28 | 2,876 | 2,950 | 2,876 | 2,931 | 1,300 |
| 2023/06/26 | 2,880 | 2,880 | 2,875 | 2,875 | 800 |
| 2023/06/23 | 2,946 | 2,946 | 2,880 | 2,880 | 2,000 |
| 2023/06/22 | 3,000 | 3,000 | 2,960 | 2,960 | 1,000 |
| 2023/06/20 | 3,120 | 3,120 | 3,000 | 3,055 | 2,500 |
| 2023/06/19 | 3,090 | 3,130 | 3,090 | 3,125 | 1,500 |
| 2023/06/16 | 3,050 | 3,090 | 2,985 | 3,090 | 1,700 |
| 2023/06/15 | 2,915 | 3,000 | 2,915 | 3,000 | 2,600 |
| 2023/06/14 | 2,910 | 2,915 | 2,861 | 2,915 | 1,000 |
| 2023/06/13 | 2,868 | 2,899 | 2,852 | 2,860 | 500 |
| 2023/06/12 | 2,825 | 2,868 | 2,815 | 2,868 | 900 |
| 2023/06/09 | 2,865 | 2,865 | 2,865 | 2,865 | 200 |
| 2023/06/08 | 2,899 | 2,899 | 2,758 | 2,861 | 5,400 |
| 2023/06/06 | 2,861 | 2,861 | 2,811 | 2,833 | 400 |
| 2023/06/02 | 2,811 | 2,811 | 2,811 | 2,811 | 100 |
| 2023/05/31 | 2,805 | 2,811 | 2,801 | 2,811 | 500 |
| 2023/05/30 | 2,850 | 2,850 | 2,801 | 2,801 | 400 |
| 2023/05/29 | 2,801 | 2,870 | 2,800 | 2,860 | 4,800 |
| 2023/05/26 | 2,867 | 2,867 | 2,850 | 2,850 | 1,000 |
| 2023/05/25 | 2,850 | 2,867 | 2,850 | 2,867 | 700 |
| 2023/05/24 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2023/05/23 | 2,900 | 2,900 | 2,880 | 2,880 | 600 |
| 2023/05/22 | 2,878 | 2,900 | 2,878 | 2,890 | 2,200 |
| 2023/05/19 | 2,871 | 2,902 | 2,870 | 2,902 | 800 |
| 2023/05/18 | 2,940 | 2,940 | 2,880 | 2,880 | 800 |
| 2023/05/17 | 2,951 | 2,955 | 2,950 | 2,950 | 900 |
| 2023/05/16 | 3,040 | 3,040 | 2,930 | 2,981 | 1,800 |
| 2023/05/15 | 3,295 | 3,295 | 3,010 | 3,040 | 4,300 |
| 2023/05/12 | 3,170 | 3,295 | 3,160 | 3,295 | 1,800 |
| 2023/05/11 | 3,200 | 3,200 | 3,175 | 3,200 | 900 |
| 2023/05/10 | 3,230 | 3,265 | 3,200 | 3,200 | 1,700 |
| 2023/05/09 | 3,245 | 3,300 | 3,115 | 3,260 | 4,900 |
| 2023/05/08 | 3,115 | 3,390 | 3,115 | 3,235 | 4,700 |
| 2023/05/02 | 2,985 | 3,100 | 2,985 | 3,100 | 3,200 |
| 2023/05/01 | 2,920 | 2,988 | 2,920 | 2,985 | 1,000 |
| 2023/04/28 | 2,965 | 2,965 | 2,920 | 2,920 | 1,400 |
| 2023/04/27 | 2,987 | 2,987 | 2,903 | 2,920 | 1,700 |
| 2023/04/26 | 2,890 | 2,950 | 2,871 | 2,950 | 2,000 |
| 2023/04/25 | 2,920 | 2,940 | 2,841 | 2,873 | 2,700 |
| 2023/04/24 | 2,780 | 2,970 | 2,780 | 2,970 | 1,500 |
| 2023/04/21 | 2,849 | 2,920 | 2,822 | 2,830 | 2,600 |
| 2023/04/20 | 2,900 | 2,900 | 2,848 | 2,848 | 2,200 |
| 2023/04/19 | 2,835 | 2,979 | 2,804 | 2,942 | 3,000 |
| 2023/04/18 | 2,882 | 2,897 | 2,701 | 2,830 | 6,800 |
| 2023/04/17 | 2,951 | 3,000 | 2,880 | 2,880 | 1,800 |
| 2023/04/14 | 2,910 | 2,980 | 2,860 | 2,951 | 2,900 |
| 2023/04/13 | 2,960 | 3,005 | 2,934 | 2,960 | 1,300 |
| 2023/04/12 | 3,035 | 3,070 | 2,939 | 3,030 | 4,500 |
| 2023/04/11 | 2,880 | 3,140 | 2,880 | 3,075 | 8,100 |
| 2023/04/10 | 2,935 | 2,984 | 2,838 | 2,875 | 8,600 |
| 2023/04/07 | 3,235 | 3,235 | 2,922 | 2,922 | 17,500 |
| 2023/04/06 | 3,020 | 3,370 | 3,015 | 3,220 | 25,800 |
| 2023/04/05 | 3,100 | 3,155 | 3,040 | 3,080 | 23,800 |
| 2023/04/04 | 3,900 | 3,915 | 3,075 | 3,300 | 93,300 |
| 2023/04/03 | 3,155 | 3,760 | 3,000 | 3,760 | 76,800 |
| 2023/03/31 | 2,705 | 3,115 | 2,705 | 3,060 | 63,600 |
| 2023/03/30 | 2,613 | 2,613 | 2,613 | 2,613 | 1,500 |
| 2023/03/29 | 2,661 | 2,699 | 2,661 | 2,662 | 400 |
| 2023/03/28 | 2,711 | 2,711 | 2,711 | 2,711 | 200 |
| 2023/03/24 | 2,699 | 2,720 | 2,699 | 2,720 | 400 |
| 2023/03/22 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
| 2023/03/20 | 2,680 | 2,680 | 2,656 | 2,660 | 600 |
| 2023/03/17 | 2,717 | 2,736 | 2,717 | 2,730 | 300 |
| 2023/03/16 | 2,769 | 2,769 | 2,719 | 2,767 | 1,200 |
| 2023/03/15 | 2,668 | 2,769 | 2,668 | 2,769 | 1,300 |
| 2023/03/14 | 2,615 | 2,668 | 2,615 | 2,668 | 400 |
| 2023/03/13 | 2,665 | 2,665 | 2,615 | 2,665 | 800 |
| 2023/03/10 | 2,700 | 2,700 | 2,662 | 2,694 | 700 |
| 2023/03/09 | 2,710 | 2,710 | 2,705 | 2,710 | 1,200 |
| 2023/03/08 | 2,675 | 2,780 | 2,675 | 2,700 | 3,100 |
| 2023/03/07 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
| 2023/03/06 | 2,696 | 2,696 | 2,655 | 2,675 | 900 |
| 2023/03/03 | 2,563 | 2,695 | 2,563 | 2,695 | 1,900 |
| 2023/03/02 | 2,550 | 2,650 | 2,550 | 2,569 | 2,100 |
| 2023/03/01 | 2,500 | 2,555 | 2,500 | 2,544 | 1,200 |
| 2023/02/28 | 2,510 | 2,510 | 2,499 | 2,500 | 2,100 |
| 2023/02/24 | 2,460 | 2,460 | 2,460 | 2,460 | 600 |
| 2023/02/22 | 2,460 | 2,460 | 2,460 | 2,460 | 300 |
| 2023/02/21 | 2,452 | 2,465 | 2,452 | 2,465 | 400 |
| 2023/02/20 | 2,470 | 2,490 | 2,470 | 2,480 | 900 |
| 2023/02/17 | 2,469 | 2,500 | 2,469 | 2,470 | 1,800 |
| 2023/02/16 | 2,472 | 2,472 | 2,469 | 2,469 | 200 |
| 2023/02/15 | 2,420 | 2,470 | 2,420 | 2,422 | 2,800 |
| 2023/02/14 | 2,402 | 2,462 | 2,400 | 2,419 | 3,500 |
| 2023/02/13 | 2,417 | 2,450 | 2,410 | 2,450 | 1,000 |
| 2023/02/10 | 2,397 | 2,400 | 2,397 | 2,400 | 400 |
| 2023/02/09 | 2,397 | 2,397 | 2,397 | 2,397 | 200 |
| 2023/02/08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2023/02/06 | 2,434 | 2,434 | 2,434 | 2,434 | 100 |
| 2023/02/02 | 2,381 | 2,411 | 2,380 | 2,393 | 1,400 |
| 2023/02/01 | 2,380 | 2,381 | 2,380 | 2,381 | 200 |
| 2023/01/31 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2023/01/27 | 2,417 | 2,417 | 2,417 | 2,417 | 300 |
| 2023/01/26 | 2,412 | 2,419 | 2,385 | 2,419 | 500 |
| 2023/01/25 | 2,337 | 2,362 | 2,337 | 2,362 | 1,200 |
| 2023/01/24 | 2,387 | 2,387 | 2,386 | 2,387 | 500 |
| 2023/01/23 | 2,397 | 2,397 | 2,386 | 2,386 | 300 |
| 2023/01/20 | 2,400 | 2,400 | 2,350 | 2,350 | 5,300 |
| 2023/01/19 | 2,352 | 2,370 | 2,352 | 2,370 | 200 |
| 2023/01/17 | 2,400 | 2,400 | 2,337 | 2,399 | 2,500 |
| 2023/01/16 | 2,380 | 2,405 | 2,380 | 2,400 | 1,400 |
| 2023/01/13 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
| 2023/01/10 | 2,358 | 2,375 | 2,358 | 2,375 | 300 |
| 2023/01/06 | 2,340 | 2,347 | 2,340 | 2,347 | 500 |
| 2023/01/05 | 2,350 | 2,350 | 2,340 | 2,340 | 500 |