2138 クルーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 161,000 | 162,000 | 156,000 | 156,000 | 379 | 390 |
| 2007-12-27 | 172,000 | 173,000 | 164,000 | 164,000 | 703 | 410 |
| 2007-12-26 | 167,000 | 178,000 | 164,000 | 174,000 | 717 | 435 |
| 2007-12-25 | 176,000 | 179,000 | 166,000 | 169,000 | 467 | 422.50 |
| 2007-12-21 | 164,000 | 176,000 | 161,000 | 173,000 | 1,451 | 432.50 |
| 2007-12-20 | 166,000 | 168,000 | 154,000 | 162,000 | 532 | 405 |
| 2007-12-19 | 170,000 | 176,000 | 165,000 | 166,000 | 443 | 415 |
| 2007-12-18 | 178,000 | 180,000 | 170,000 | 175,000 | 841 | 437.50 |
| 2007-12-17 | 179,000 | 181,000 | 163,000 | 164,000 | 1,070 | 410 |
| 2007-12-14 | 200,000 | 203,000 | 181,000 | 181,000 | 1,051 | 452.50 |
| 2007-12-13 | 207,000 | 207,000 | 199,000 | 200,000 | 371 | 500 |
| 2007-12-12 | 200,000 | 210,000 | 198,000 | 210,000 | 430 | 525 |
| 2007-12-11 | 210,000 | 212,000 | 199,000 | 203,000 | 511 | 507.50 |
| 2007-12-10 | 223,000 | 223,000 | 205,000 | 208,000 | 458 | 520 |
| 2007-12-07 | 228,000 | 232,000 | 216,000 | 218,000 | 763 | 545 |
| 2007-12-06 | 237,000 | 239,000 | 226,000 | 230,000 | 1,090 | 575 |
| 2007-12-05 | 226,000 | 237,000 | 221,000 | 236,000 | 1,847 | 590 |
| 2007-12-04 | 220,000 | 234,000 | 220,000 | 226,000 | 1,673 | 565 |
| 2007-12-03 | 213,000 | 220,000 | 208,000 | 218,000 | 923 | 545 |
| 2007-11-30 | 214,000 | 217,000 | 206,000 | 208,000 | 644 | 520 |
| 2007-11-29 | 224,000 | 229,000 | 211,000 | 211,000 | 1,823 | 527.50 |
| 2007-11-28 | 203,000 | 219,000 | 202,000 | 215,000 | 1,760 | 537.50 |
| 2007-11-27 | 189,000 | 202,000 | 188,000 | 202,000 | 736 | 505 |
| 2007-11-26 | 196,000 | 202,000 | 191,000 | 195,000 | 990 | 487.50 |
| 2007-11-22 | 190,000 | 196,000 | 182,000 | 190,000 | 1,099 | 475 |
| 2007-11-21 | 204,000 | 212,000 | 195,000 | 196,000 | 519 | 490 |
| 2007-11-20 | 194,000 | 213,000 | 188,000 | 208,000 | 820 | 520 |
| 2007-11-19 | 221,000 | 225,000 | 206,000 | 206,000 | 526 | 515 |
| 2007-11-16 | 214,000 | 223,000 | 206,000 | 219,000 | 656 | 547.50 |
| 2007-11-15 | 222,000 | 228,000 | 216,000 | 217,000 | 724 | 542.50 |
| 2007-11-14 | 221,000 | 232,000 | 220,000 | 226,000 | 1,933 | 565 |
| 2007-11-13 | 205,000 | 221,000 | 205,000 | 211,000 | 1,286 | 527.50 |
| 2007-11-12 | 198,000 | 214,000 | 196,000 | 209,000 | 1,290 | 522.50 |
| 2007-11-09 | 234,000 | 239,000 | 213,000 | 214,000 | 1,756 | 535 |
| 2007-11-08 | 220,000 | 254,000 | 212,000 | 246,000 | 1,781 | 615 |
| 2007-11-07 | 235,000 | 235,000 | 210,000 | 225,000 | 1,440 | 562.50 |
| 2007-11-06 | 244,000 | 251,000 | 215,000 | 215,000 | 1,464 | 537.50 |
| 2007-11-05 | 262,000 | 268,000 | 242,000 | 246,000 | 2,140 | 615 |
| 2007-11-02 | 256,000 | 275,000 | 256,000 | 264,000 | 1,654 | 660 |
| 2007-11-01 | 265,000 | 283,000 | 259,000 | 268,000 | 4,369 | 670 |
| 2007-10-31 | 259,000 | 264,000 | 257,000 | 260,000 | 684 | 650 |
| 2007-10-30 | 261,000 | 268,000 | 255,000 | 257,000 | 1,805 | 642.50 |
| 2007-10-29 | 260,000 | 273,000 | 255,000 | 257,000 | 4,411 | 642.50 |
| 2007-10-26 | 245,000 | 257,000 | 232,000 | 255,000 | 2,079 | 637.50 |
| 2007-10-25 | 243,000 | 258,000 | 236,000 | 237,000 | 2,291 | 592.50 |
| 2007-10-24 | 245,000 | 247,000 | 236,000 | 239,000 | 1,122 | 597.50 |
| 2007-10-23 | 252,000 | 264,000 | 230,000 | 235,000 | 4,318 | 587.50 |
| 2007-10-22 | 221,000 | 244,000 | 221,000 | 244,000 | 1,172 | 610 |
| 2007-10-19 | 238,000 | 246,000 | 233,000 | 237,000 | 2,284 | 592.50 |
| 2007-10-18 | 216,000 | 247,000 | 216,000 | 245,000 | 4,398 | 612.50 |
| 2007-10-17 | 212,000 | 225,000 | 204,000 | 213,000 | 1,109 | 532.50 |
| 2007-10-16 | 222,000 | 222,000 | 207,000 | 209,000 | 835 | 522.50 |
| 2007-10-15 | 237,000 | 240,000 | 223,000 | 230,000 | 731 | 575 |
| 2007-10-12 | 235,000 | 242,000 | 223,000 | 233,000 | 1,713 | 582.50 |
| 2007-10-11 | 218,000 | 244,000 | 216,000 | 241,000 | 1,971 | 602.50 |
| 2007-10-10 | 244,000 | 245,000 | 217,000 | 225,000 | 1,556 | 562.50 |
| 2007-10-09 | 246,000 | 253,000 | 238,000 | 241,000 | 3,375 | 602.50 |
| 2007-10-05 | 236,000 | 243,000 | 225,000 | 238,000 | 6,876 | 595 |
| 2007-10-04 | 197,000 | 225,000 | 195,000 | 225,000 | 7,204 | 562.50 |
| 2007-10-03 | 192,000 | 198,000 | 187,000 | 195,000 | 1,432 | 487.50 |
| 2007-10-02 | 204,000 | 206,000 | 190,000 | 190,000 | 3,447 | 475 |
| 2007-10-01 | 179,000 | 203,000 | 178,000 | 200,000 | 3,711 | 500 |
| 2007-09-28 | 183,000 | 186,000 | 174,000 | 176,000 | 1,234 | 440 |
| 2007-09-27 | 178,000 | 184,000 | 175,000 | 178,000 | 1,550 | 445 |
| 2007-09-26 | 164,000 | 176,000 | 164,000 | 175,000 | 952 | 437.50 |
| 2007-09-25 | 168,000 | 168,000 | 163,000 | 164,000 | 362 | 410 |
| 2007-09-21 | 168,000 | 171,000 | 164,000 | 169,000 | 619 | 422.50 |
| 2007-09-20 | 177,000 | 182,000 | 168,000 | 168,000 | 1,077 | 420 |
| 2007-09-19 | 185,000 | 186,000 | 175,000 | 176,000 | 2,411 | 440 |
| 2007-09-18 | 189,000 | 208,000 | 174,000 | 176,000 | 10,324 | 440 |
| 2007-09-14 | 177,000 | 183,000 | 173,000 | 181,000 | 1,896 | 452.50 |
| 2007-09-13 | 164,000 | 173,000 | 161,000 | 171,000 | 959 | 427.50 |
| 2007-09-12 | 173,000 | 177,000 | 161,000 | 162,000 | 1,369 | 405 |
| 2007-09-11 | 161,000 | 185,000 | 158,000 | 171,000 | 4,340 | 427.50 |
| 2007-09-10 | 160,000 | 166,000 | 159,000 | 159,000 | 308 | 397.50 |
| 2007-09-07 | 176,000 | 182,000 | 169,000 | 169,000 | 744 | 422.50 |
| 2007-09-06 | 168,000 | 177,000 | 162,000 | 176,000 | 621 | 440 |
| 2007-09-05 | 182,000 | 189,000 | 171,000 | 171,000 | 1,050 | 427.50 |
| 2007-09-04 | 185,000 | 187,000 | 175,000 | 176,000 | 741 | 440 |
| 2007-09-03 | 200,000 | 210,000 | 184,000 | 184,000 | 3,732 | 460 |
| 2007-08-31 | 171,000 | 198,000 | 169,000 | 196,000 | 5,743 | 490 |
| 2007-08-30 | 162,000 | 176,000 | 158,000 | 168,000 | 1,160 | 420 |
| 2007-08-29 | 155,000 | 159,000 | 152,000 | 156,000 | 309 | 390 |
| 2007-08-28 | 165,000 | 172,000 | 160,000 | 164,000 | 540 | 410 |
| 2007-08-27 | 180,000 | 183,000 | 163,000 | 166,000 | 870 | 415 |
| 2007-08-24 | 168,000 | 193,000 | 167,000 | 174,000 | 2,982 | 435 |
| 2007-08-23 | 154,000 | 169,000 | 149,000 | 169,000 | 1,360 | 422.50 |
| 2007-08-22 | 149,000 | 151,000 | 145,000 | 149,000 | 254 | 372.50 |
| 2007-08-21 | 142,000 | 152,000 | 134,000 | 144,000 | 399 | 360 |
| 2007-08-20 | 149,000 | 152,000 | 142,000 | 145,000 | 246 | 362.50 |
| 2007-08-17 | 154,000 | 155,000 | 139,000 | 139,000 | 304 | 347.50 |
| 2007-08-16 | 146,000 | 155,000 | 143,000 | 151,000 | 780 | 377.50 |
| 2007-08-15 | 165,000 | 171,000 | 163,000 | 163,000 | 270 | 407.50 |
| 2007-08-14 | 165,000 | 172,000 | 163,000 | 171,000 | 207 | 427.50 |
| 2007-08-13 | 161,000 | 170,000 | 161,000 | 163,000 | 276 | 407.50 |
| 2007-08-10 | 167,000 | 167,000 | 159,000 | 165,000 | 302 | 412.50 |
| 2007-08-09 | 177,000 | 178,000 | 171,000 | 171,000 | 154 | 427.50 |
| 2007-08-08 | 190,000 | 190,000 | 175,000 | 175,000 | 150 | 437.50 |
| 2007-08-07 | 193,000 | 193,000 | 188,000 | 191,000 | 143 | 477.50 |
| 2007-08-06 | 183,000 | 191,000 | 182,000 | 189,000 | 201 | 472.50 |
| 2007-08-03 | 202,000 | 202,000 | 192,000 | 194,000 | 159 | 485 |
| 2007-08-02 | 198,000 | 208,000 | 193,000 | 197,000 | 356 | 492.50 |
| 2007-08-01 | 205,000 | 205,000 | 195,000 | 198,000 | 142 | 495 |
| 2007-07-31 | 206,000 | 207,000 | 200,000 | 203,000 | 259 | 507.50 |
| 2007-07-30 | 195,000 | 205,000 | 192,000 | 202,000 | 267 | 505 |
| 2007-07-27 | 192,000 | 199,000 | 192,000 | 198,000 | 417 | 495 |
| 2007-07-26 | 196,000 | 212,000 | 193,000 | 203,000 | 1,263 | 507.50 |
| 2007-07-25 | 197,000 | 215,000 | 191,000 | 191,000 | 1,920 | 477.50 |
| 2007-07-24 | 177,000 | 205,000 | 176,000 | 205,000 | 1,803 | 512.50 |
| 2007-07-23 | 181,000 | 182,000 | 170,000 | 175,000 | 444 | 437.50 |
| 2007-07-20 | 190,000 | 195,000 | 185,000 | 187,000 | 452 | 467.50 |
| 2007-07-19 | 200,000 | 203,000 | 193,000 | 196,000 | 250 | 490 |
| 2007-07-18 | 197,000 | 209,000 | 190,000 | 206,000 | 385 | 515 |
| 2007-07-17 | 202,000 | 204,000 | 197,000 | 200,000 | 236 | 500 |
| 2007-07-13 | 209,000 | 211,000 | 204,000 | 207,000 | 239 | 517.50 |
| 2007-07-12 | 217,000 | 217,000 | 208,000 | 209,000 | 334 | 522.50 |
| 2007-07-11 | 215,000 | 221,000 | 214,000 | 214,000 | 408 | 535 |
| 2007-07-10 | 215,000 | 224,000 | 215,000 | 220,000 | 561 | 550 |
| 2007-07-09 | 219,000 | 224,000 | 210,000 | 217,000 | 994 | 542.50 |
| 2007-07-06 | 227,000 | 229,000 | 216,000 | 216,000 | 845 | 540 |
| 2007-07-05 | 207,000 | 233,000 | 206,000 | 223,000 | 3,413 | 557.50 |
| 2007-07-04 | 216,000 | 217,000 | 208,000 | 210,000 | 530 | 525 |
| 2007-07-03 | 225,000 | 226,000 | 216,000 | 216,000 | 425 | 540 |
| 2007-07-02 | 222,000 | 223,000 | 217,000 | 222,000 | 367 | 555 |
| 2007-06-29 | 232,000 | 232,000 | 225,000 | 226,000 | 363 | 565 |
| 2007-06-28 | 228,000 | 238,000 | 227,000 | 233,000 | 972 | 582.50 |
| 2007-06-27 | 230,000 | 230,000 | 222,000 | 226,000 | 588 | 565 |
| 2007-06-26 | 245,000 | 246,000 | 228,000 | 233,000 | 820 | 582.50 |
| 2007-06-25 | 245,000 | 255,000 | 243,000 | 245,000 | 1,296 | 612.50 |
| 2007-06-22 | 249,000 | 249,000 | 239,000 | 248,000 | 1,310 | 620 |
| 2007-06-21 | 254,000 | 257,000 | 248,000 | 249,000 | 1,650 | 622.50 |
| 2007-06-20 | 264,000 | 266,000 | 255,000 | 256,000 | 1,877 | 640 |
| 2007-06-19 | 266,000 | 274,000 | 257,000 | 261,000 | 3,371 | 652.50 |
| 2007-06-18 | 264,000 | 276,000 | 256,000 | 266,000 | 4,498 | 665 |
| 2007-06-15 | 260,000 | 270,000 | 250,000 | 262,000 | 5,923 | 655 |
| 2007-06-14 | 264,000 | 267,000 | 250,000 | 257,000 | 4,141 | 642.50 |
| 2007-06-13 | 242,000 | 258,000 | 241,000 | 256,000 | 5,376 | 640 |
| 2007-06-12 | 264,000 | 275,000 | 238,000 | 241,000 | 5,703 | 602.50 |
| 2007-06-11 | 292,000 | 298,000 | 254,000 | 260,000 | 8,881 | 650 |
| 2007-06-08 | 245,000 | 286,000 | 242,000 | 276,000 | 15,856 | 690 |
| 2007-06-07 | 219,000 | 253,000 | 215,000 | 248,000 | 6,573 | 620 |
| 2007-06-06 | 212,000 | 223,000 | 208,000 | 223,000 | 2,424 | 557.50 |
| 2007-06-05 | 217,000 | 217,000 | 209,000 | 212,000 | 1,481 | 530 |
| 2007-06-04 | 224,000 | 225,000 | 216,000 | 216,000 | 747 | 540 |
| 2007-06-01 | 223,000 | 225,000 | 215,000 | 222,000 | 1,700 | 555 |
| 2007-05-31 | 222,000 | 227,000 | 218,000 | 222,000 | 1,743 | 555 |
| 2007-05-30 | 231,000 | 232,000 | 216,000 | 218,000 | 1,989 | 545 |
| 2007-05-29 | 231,000 | 235,000 | 227,000 | 228,000 | 1,703 | 570 |
| 2007-05-28 | 236,000 | 240,000 | 227,000 | 233,000 | 4,764 | 582.50 |
| 2007-05-25 | 219,000 | 229,000 | 213,000 | 229,000 | 4,237 | 572.50 |
| 2007-05-24 | 222,000 | 237,000 | 216,000 | 217,000 | 5,859 | 542.50 |
| 2007-05-23 | 237,000 | 240,000 | 222,000 | 225,000 | 6,160 | 562.50 |
| 2007-05-22 | 211,000 | 243,000 | 210,000 | 237,000 | 10,214 | 592.50 |
| 2007-05-21 | 196,000 | 209,000 | 194,000 | 203,000 | 3,547 | 507.50 |
| 2007-05-18 | 209,000 | 211,000 | 185,000 | 194,000 | 3,150 | 485 |
| 2007-05-17 | 214,000 | 221,000 | 201,000 | 209,000 | 2,696 | 522.50 |
| 2007-05-16 | 226,000 | 241,000 | 206,000 | 206,000 | 5,472 | 515 |
| 2007-05-15 | 230,000 | 239,000 | 222,000 | 225,000 | 2,441 | 562.50 |
| 2007-05-14 | 262,000 | 262,000 | 237,000 | 242,000 | 2,699 | 605 |
| 2007-05-11 | 257,000 | 268,000 | 249,000 | 254,000 | 5,960 | 635 |
| 2007-05-10 | 258,000 | 275,000 | 250,000 | 259,000 | 9,099 | 647.50 |
| 2007-05-09 | 229,000 | 270,000 | 224,000 | 256,000 | 11,770 | 640 |
| 2007-05-08 | 241,000 | 245,000 | 227,000 | 230,000 | 3,128 | 575 |
| 2007-05-07 | 236,000 | 254,000 | 230,000 | 245,000 | 3,545 | 612.50 |
| 2007-05-02 | 253,000 | 254,000 | 236,000 | 238,000 | 4,162 | 595 |
| 2007-05-01 | 240,000 | 261,000 | 239,000 | 255,000 | 9,319 | 637.50 |
| 2007-04-27 | 257,000 | 258,000 | 224,000 | 236,000 | 6,674 | 590 |
| 2007-04-26 | 286,000 | 292,000 | 252,000 | 258,000 | 6,845 | 645 |
| 2007-04-25 | 281,000 | 288,000 | 271,000 | 278,000 | 7,470 | 695 |
| 2007-04-24 | 272,000 | 293,000 | 272,000 | 275,000 | 7,777 | 687.50 |
| 2007-04-23 | 282,000 | 301,000 | 276,000 | 288,000 | 14,582 | 720 |
| 2007-04-20 | 274,000 | 287,000 | 253,000 | 274,000 | 17,264 | 685 |
| 2007-04-19 | 300,000 | 312,000 | 257,000 | 259,000 | 9,857 | 647.50 |
| 2007-04-18 | 369,000 | 372,000 | 292,000 | 296,000 | 14,394 | 740 |
| 2007-04-17 | 383,000 | 419,000 | 336,000 | 341,000 | 26,129 | 852.50 |
| 2007-04-16 | 337,000 | 373,000 | 333,000 | 373,000 | 20,199 | 932.50 |
| 2007-04-13 | 340,000 | 370,000 | 290,000 | 323,000 | 30,094 | 807.50 |
| 2007-04-12 | 276,000 | 320,000 | 262,000 | 320,000 | 16,573 | 800 |
| 2007-04-11 | 330,000 | 357,000 | 280,000 | 280,000 | 15,279 | 700 |
| 2007-04-10 | 322,000 | 330,000 | 312,000 | 330,000 | 9,855 | 825 |
| 2007-04-09 | 261,000 | 290,000 | 260,000 | 290,000 | 22,559 | 725 |
| 2007-04-06 | 239,000 | 250,000 | 218,000 | 250,000 | 14,038 | 625 |
| 2007-04-05 | 236,000 | 257,000 | 223,000 | 223,000 | 14,604 | 557.50 |
| 2007-04-04 | 201,000 | 240,000 | 197,000 | 228,000 | 17,875 | 570 |
| 2007-04-03 | 182,000 | 212,000 | 182,000 | 205,000 | 14,264 | 512.50 |
| 2007-04-02 | 183,000 | 184,000 | 175,000 | 182,000 | 1,738 | 455 |
| 2007-03-30 | 186,000 | 187,000 | 174,000 | 175,000 | 1,642 | 437.50 |
| 2007-03-29 | 188,000 | 196,000 | 180,000 | 182,000 | 7,949 | 455 |
| 2007-03-28 | 169,000 | 194,000 | 169,000 | 185,000 | 11,396 | 462.50 |
| 2007-03-27 | 160,000 | 168,000 | 160,000 | 165,000 | 1,548 | 412.50 |
| 2007-03-26 | 158,000 | 166,000 | 153,000 | 159,000 | 1,766 | 397.50 |
| 2007-03-23 | 162,000 | 166,000 | 155,000 | 157,000 | 2,105 | 392.50 |
| 2007-03-22 | 158,000 | 172,000 | 157,000 | 165,000 | 5,313 | 412.50 |
| 2007-03-20 | 154,000 | 157,000 | 146,000 | 153,000 | 1,725 | 382.50 |
| 2007-03-19 | 157,000 | 159,000 | 150,000 | 152,000 | 1,103 | 380 |
| 2007-03-16 | 164,000 | 165,000 | 156,000 | 157,000 | 2,193 | 392.50 |
| 2007-03-15 | 163,000 | 173,000 | 161,000 | 162,000 | 5,445 | 405 |
| 2007-03-14 | 165,000 | 170,000 | 157,000 | 158,000 | 3,813 | 395 |
| 2007-03-13 | 168,000 | 186,000 | 166,000 | 174,000 | 10,498 | 435 |
| 2007-03-12 | 157,000 | 169,000 | 151,000 | 166,000 | 2,757 | 415 |
| 2007-03-09 | 162,000 | 162,000 | 153,000 | 155,000 | 3,513 | 387.50 |
| 2007-03-08 | 151,000 | 158,000 | 148,000 | 157,000 | 3,153 | 392.50 |
| 2007-03-07 | 170,000 | 173,000 | 154,000 | 154,000 | 5,126 | 385 |
| 2007-03-06 | 164,000 | 171,000 | 161,000 | 165,000 | 10,597 | 412.50 |
| 2007-03-05 | 179,000 | 196,000 | 152,000 | 158,000 | 13,756 | 395 |
| 2007-03-02 | 179,000 | 199,000 | 173,000 | 182,000 | 18,508 | 455 |
| 2007-03-01 | 175,000 | 180,000 | 159,000 | 173,000 | 6,707 | 432.50 |
| 2007-02-28 | 161,000 | 179,000 | 161,000 | 171,000 | 7,282 | 427.50 |
| 2007-02-27 | 197,000 | 200,000 | 187,000 | 188,000 | 3,747 | 470 |
| 2007-02-26 | 197,000 | 201,000 | 192,000 | 198,000 | 4,451 | 495 |
| 2007-02-23 | 211,000 | 215,000 | 199,000 | 200,000 | 4,732 | 500 |
| 2007-02-22 | 222,000 | 226,000 | 208,000 | 211,000 | 13,826 | 527.50 |
| 2007-02-21 | 211,000 | 220,000 | 197,000 | 219,000 | 8,917 | 547.50 |
| 2007-02-20 | 229,000 | 235,000 | 204,000 | 212,000 | 13,675 | 530 |
| 2007-02-19 | 268,000 | 280,000 | 224,000 | 224,000 | 19,682 | 560 |
| 2007-02-16 | 236,000 | 264,000 | 229,000 | 264,000 | 27,077 | 660 |
| 2007-02-15 | 223,000 | 235,000 | 212,000 | 224,000 | 22,257 | 560 |
| 2007-02-14 | 291,000 | 305,000 | 251,000 | 251,000 | 8,450 | 627.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株