2138 クルーズ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,860	1,917	1,859	1,910	278,000	1,910
2014-12-29	1,906	1,940	1,880	1,895	235,200	1,895
2014-12-26	1,858	1,950	1,856	1,922	324,100	1,922
2014-12-25	1,881	1,935	1,832	1,844	373,200	1,844
2014-12-24	1,944	1,945	1,885	1,888	309,200	1,888
2014-12-22	1,990	1,997	1,940	1,945	296,300	1,945
2014-12-19	2,012	2,039	1,981	1,991	239,800	1,991
2014-12-18	1,960	2,029	1,960	2,020	434,200	2,020
2014-12-17	1,940	1,977	1,935	1,938	265,000	1,938
2014-12-16	2,013	2,041	1,980	1,980	320,000	1,980
2014-12-15	2,120	2,120	2,038	2,046	216,500	2,046
2014-12-12	2,136	2,157	2,100	2,131	257,600	2,131
2014-12-11	2,120	2,174	2,092	2,136	300,400	2,136
2014-12-10	2,086	2,222	2,085	2,153	441,000	2,153
2014-12-09	2,380	2,440	2,180	2,186	881,600	2,186
2014-12-08	2,587	2,597	2,485	2,485	206,700	2,485
2014-12-05	2,480	2,600	2,470	2,574	269,400	2,574
2014-12-04	2,626	2,643	2,507	2,520	307,500	2,520
2014-12-03	2,698	2,740	2,630	2,645	610,700	2,645
2014-12-02	2,507	2,635	2,505	2,630	584,400	2,630
2014-12-01	2,451	2,499	2,405	2,499	185,100	2,499
2014-11-28	2,450	2,479	2,444	2,479	146,600	2,479
2014-11-27	2,499	2,533	2,458	2,470	166,500	2,470
2014-11-26	2,550	2,563	2,500	2,503	154,200	2,503
2014-11-25	2,545	2,601	2,498	2,566	235,200	2,566
2014-11-21	2,452	2,544	2,442	2,525	277,000	2,525
2014-11-20	2,553	2,568	2,480	2,481	275,400	2,481
2014-11-19	2,616	2,646	2,515	2,544	286,200	2,544
2014-11-18	2,489	2,628	2,445	2,602	558,200	2,602
2014-11-17	2,534	2,593	2,465	2,489	495,500	2,489
2014-11-14	2,650	2,718	2,535	2,563	783,500	2,563
2014-11-13	2,625	2,780	2,535	2,680	1,591,000	2,680
2014-11-12	2,578	2,860	2,450	2,665	3,381,500	2,665
2014-11-11	2,711	2,741	2,576	2,600	2,413,400	2,600
2014-11-10	2,305	2,743	2,284	2,743	4,290,000	2,743
2014-11-07	2,375	2,396	2,216	2,243	1,006,100	2,243
2014-11-06	2,375	2,508	2,300	2,345	3,045,800	2,345
2014-11-05	2,003	2,290	2,003	2,275	1,386,700	2,275
2014-11-04	2,099	2,112	1,985	2,008	441,400	2,008
2014-10-31	1,959	1,985	1,902	1,985	364,800	1,985
2014-10-30	2,010	2,013	1,914	1,935	283,300	1,935
2014-10-29	2,015	2,034	1,980	1,997	208,500	1,997
2014-10-28	1,987	2,043	1,978	2,015	290,700	2,015
2014-10-27	2,107	2,126	2,000	2,007	365,100	2,007
2014-10-24	2,190	2,235	2,107	2,130	411,000	2,130
2014-10-23	2,274	2,335	2,150	2,210	865,600	2,210
2014-10-22	2,068	2,197	2,058	2,147	636,000	2,147
2014-10-21	2,012	2,032	1,973	1,984	214,800	1,984
2014-10-20	2,013	2,052	1,967	2,004	388,400	2,004
2014-10-17	2,020	2,078	1,925	1,933	382,800	1,933
2014-10-16	2,030	2,090	1,981	1,999	316,400	1,999
2014-10-15	2,102	2,158	2,065	2,110	322,600	2,110
2014-10-14	2,130	2,175	2,078	2,081	257,700	2,081
2014-10-10	2,200	2,269	2,138	2,201	469,200	2,201
2014-10-09	2,395	2,410	2,234	2,236	416,600	2,236
2014-10-08	2,430	2,469	2,375	2,395	354,200	2,395
2014-10-07	2,500	2,669	2,421	2,481	1,758,300	2,481
2014-10-06	2,318	2,425	2,251	2,379	350,600	2,379
2014-10-03	2,325	2,389	2,217	2,318	458,300	2,318
2014-10-02	2,289	2,373	2,281	2,326	298,700	2,326
2014-10-01	2,404	2,458	2,351	2,355	335,000	2,355
2014-09-30	2,543	2,559	2,433	2,438	343,800	2,438
2014-09-29	2,673	2,677	2,562	2,568	202,500	2,568
2014-09-26	2,629	2,700	2,622	2,673	164,000	2,673
2014-09-25	2,666	2,687	2,653	2,661	100,200	2,661
2014-09-24	2,650	2,755	2,628	2,674	192,700	2,674
2014-09-22	2,722	2,735	2,670	2,679	148,600	2,679
2014-09-19	2,750	2,770	2,710	2,722	125,100	2,722
2014-09-18	2,751	2,810	2,735	2,753	283,000	2,753
2014-09-17	2,703	2,780	2,691	2,750	220,900	2,750
2014-09-16	2,662	2,780	2,661	2,719	298,100	2,719
2014-09-12	2,801	2,829	2,703	2,704	343,500	2,704
2014-09-11	2,650	2,830	2,645	2,830	439,400	2,830
2014-09-10	2,730	2,780	2,680	2,694	324,300	2,694
2014-09-09	2,729	2,839	2,722	2,751	336,800	2,751
2014-09-08	2,845	2,854	2,732	2,740	284,200	2,740
2014-09-05	2,820	2,867	2,721	2,862	421,500	2,862
2014-09-04	2,864	2,911	2,820	2,820	236,500	2,820
2014-09-03	2,985	3,015	2,882	2,888	297,200	2,888
2014-09-02	3,020	3,040	2,960	2,964	232,000	2,964
2014-09-01	3,060	3,060	3,005	3,020	95,900	3,020
2014-08-29	2,985	3,065	2,982	3,060	164,000	3,060
2014-08-28	3,055	3,090	3,015	3,025	155,300	3,025
2014-08-27	3,090	3,115	3,025	3,070	213,400	3,070
2014-08-26	3,200	3,250	3,055	3,085	459,700	3,085
2014-08-25	3,255	3,280	3,170	3,235	309,100	3,235
2014-08-22	3,155	3,290	3,115	3,225	677,200	3,225
2014-08-21	3,040	3,120	3,025	3,120	191,100	3,120
2014-08-20	3,035	3,075	3,010	3,040	148,300	3,040
2014-08-19	3,160	3,180	3,010	3,055	294,500	3,055
2014-08-18	3,075	3,125	3,040	3,110	211,900	3,110
2014-08-15	3,020	3,115	2,973	3,070	502,400	3,070
2014-08-14	3,200	3,265	2,985	3,055	760,400	3,055
2014-08-13	3,020	3,310	2,965	3,200	1,306,400	3,200
2014-08-12	2,955	3,040	2,903	2,984	1,039,000	2,984
2014-08-11	2,815	3,070	2,780	2,964	3,156,400	2,964
2014-08-08	3,295	3,390	3,150	3,315	755,700	3,315
2014-08-07	3,465	3,470	3,230	3,310	823,600	3,310
2014-08-06	3,535	3,565	3,405	3,505	522,100	3,505
2014-08-05	3,715	3,730	3,530	3,550	420,200	3,550
2014-08-04	3,700	3,765	3,685	3,710	407,600	3,710
2014-08-01	3,705	3,765	3,690	3,695	434,500	3,695
2014-07-31	3,745	3,825	3,745	3,770	548,200	3,770
2014-07-30	3,750	3,855	3,720	3,745	620,700	3,745
2014-07-29	3,695	3,855	3,680	3,765	595,400	3,765
2014-07-28	3,725	3,755	3,695	3,710	224,400	3,710
2014-07-25	3,790	3,805	3,740	3,765	198,500	3,765
2014-07-24	3,830	3,880	3,775	3,785	264,400	3,785
2014-07-23	3,835	3,920	3,775	3,845	336,100	3,845
2014-07-22	3,770	3,995	3,710	3,825	975,400	3,825
2014-07-18	3,680	3,810	3,675	3,730	397,700	3,730
2014-07-17	3,900	3,920	3,790	3,810	326,600	3,810
2014-07-16	4,080	4,105	3,890	3,890	671,300	3,890
2014-07-15	3,860	4,070	3,785	4,065	1,190,600	4,065
2014-07-14	3,900	3,925	3,780	3,820	531,400	3,820
2014-07-11	3,820	3,990	3,810	3,915	498,900	3,915
2014-07-10	4,035	4,035	3,880	3,890	475,600	3,890
2014-07-09	4,025	4,050	3,980	4,015	462,600	4,015
2014-07-08	4,160	4,220	4,075	4,125	586,400	4,125
2014-07-07	4,170	4,210	4,160	4,170	203,200	4,170
2014-07-04	4,260	4,285	4,200	4,200	298,000	4,200
2014-07-03	4,280	4,290	4,200	4,250	384,400	4,250
2014-07-02	4,270	4,340	4,245	4,260	565,200	4,260
2014-07-01	4,270	4,320	4,215	4,235	589,700	4,235
2014-06-30	4,280	4,310	4,200	4,250	698,500	4,250
2014-06-27	4,330	4,580	4,230	4,335	4,152,100	4,335
2014-06-26	4,195	4,235	4,135	4,215	560,100	4,215
2014-06-25	4,260	4,290	4,165	4,180	695,800	4,180
2014-06-24	4,285	4,390	4,285	4,295	890,800	4,295
2014-06-23	4,265	4,420	4,200	4,310	1,199,700	4,310
2014-06-20	4,450	4,450	4,280	4,295	949,400	4,295
2014-06-19	4,550	4,550	4,445	4,460	813,700	4,460
2014-06-18	4,545	4,610	4,465	4,500	1,631,600	4,500
2014-06-17	4,550	4,600	4,445	4,505	1,880,800	4,505
2014-06-16	4,650	4,680	4,445	4,540	1,405,600	4,540
2014-06-13	4,450	4,740	4,420	4,700	5,251,800	4,700
2014-06-12	4,350	4,420	4,305	4,390	1,319,800	4,390
2014-06-11	4,350	4,480	4,265	4,420	2,174,100	4,420
2014-06-10	4,635	4,640	4,415	4,420	2,315,000	4,420
2014-06-09	4,745	4,800	4,660	4,680	2,360,800	4,680
2014-06-06	4,665	4,740	4,550	4,670	3,562,900	4,670
2014-06-05	4,750	4,820	4,510	4,610	4,076,300	4,610
2014-06-04	4,380	4,930	4,295	4,725	9,291,900	4,725
2014-06-03	4,375	4,395	4,290	4,370	2,849,700	4,370
2014-06-02	4,350	4,400	4,265	4,305	2,446,300	4,305
2014-05-30	4,440	4,450	4,165	4,290	4,055,400	4,290
2014-05-29	4,270	4,485	4,250	4,380	7,079,600	4,380
2014-05-28	4,130	4,340	4,110	4,315	6,197,600	4,315
2014-05-27	4,105	4,285	4,045	4,065	5,230,900	4,065
2014-05-26	3,920	4,190	3,885	4,080	5,730,000	4,080
2014-05-23	3,820	4,020	3,790	3,915	4,339,100	3,915
2014-05-22	3,835	3,930	3,760	3,760	3,281,400	3,760
2014-05-21	3,735	3,830	3,660	3,755	3,031,700	3,755
2014-05-20	3,945	4,035	3,790	3,800	4,396,200	3,800
2014-05-19	4,135	4,190	3,880	3,895	5,657,300	3,895
2014-05-16	3,835	4,380	3,805	4,160	11,265,200	4,160
2014-05-15	3,755	3,970	3,730	3,905	3,678,700	3,905
2014-05-14	4,100	4,155	3,715	3,755	6,171,600	3,755
2014-05-13	3,500	4,060	3,495	4,060	7,991,500	4,060
2014-05-12	3,720	3,750	3,355	3,360	1,795,000	3,360
2014-05-09	3,875	3,910	3,790	3,790	877,700	3,790
2014-05-08	3,960	4,055	3,785	3,925	1,785,600	3,925
2014-05-07	4,000	4,020	3,925	3,925	854,000	3,925
2014-05-02	4,165	4,220	4,050	4,095	905,000	4,095
2014-05-01	4,200	4,265	4,105	4,190	1,572,500	4,190
2014-04-30	4,295	4,300	4,035	4,105	1,239,800	4,105
2014-04-28	4,285	4,370	4,215	4,275	1,073,600	4,275
2014-04-25	4,310	4,425	4,250	4,305	1,488,000	4,305
2014-04-24	4,300	4,535	4,250	4,290	4,338,500	4,290
2014-04-23	4,300	4,360	4,190	4,265	2,752,200	4,265
2014-04-22	4,280	4,545	4,055	4,370	4,889,000	4,370
2014-04-21	4,485	4,515	4,215	4,225	1,753,000	4,225
2014-04-18	4,410	4,520	4,365	4,450	2,298,000	4,450
2014-04-17	4,755	4,865	4,435	4,480	4,509,400	4,480
2014-04-16	4,850	4,915	4,755	4,795	3,526,200	4,795
2014-04-15	4,940	5,040	4,830	4,990	7,786,800	4,990
2014-04-14	4,815	5,090	4,615	4,715	11,131,700	4,715
2014-04-11	4,050	4,740	3,920	4,675	7,936,700	4,675
2014-04-10	4,360	4,440	3,990	4,040	2,289,700	4,040
2014-04-09	4,250	4,375	4,250	4,290	1,173,100	4,290
2014-04-08	4,335	4,475	4,220	4,330	2,092,900	4,330
2014-04-07	4,460	4,485	4,260	4,360	1,337,200	4,360
2014-04-04	4,525	4,650	4,480	4,525	1,763,800	4,525
2014-04-03	4,785	4,800	4,585	4,630	2,386,400	4,630
2014-04-02	4,595	4,745	4,450	4,740	4,113,800	4,740
2014-04-01	4,690	4,735	4,480	4,545	3,018,200	4,545
2014-03-31	4,660	4,770	4,465	4,625	3,681,600	4,625
2014-03-28	4,540	4,880	4,490	4,610	5,826,200	4,610
2014-03-27	4,265	4,705	4,160	4,575	6,412,800	4,575
2014-03-26	4,500	4,740	4,300	4,420	6,997,300	4,420
2014-03-25	4,885	4,895	4,345	4,430	5,849,600	4,430
2014-03-24	4,715	5,170	4,705	5,000	6,540,800	5,000
2014-03-20	4,790	4,960	4,565	4,715	7,319,800	4,715
2014-03-19	5,300	5,310	4,785	4,860	6,383,400	4,860
2014-03-18	5,440	5,470	5,140	5,270	4,394,400	5,270
2014-03-17	5,400	5,570	5,050	5,230	6,131,600	5,230
2014-03-14	5,730	5,730	5,060	5,410	6,652,800	5,410
2014-03-13	6,790	6,830	5,750	5,830	5,933,500	5,830
2014-03-12	6,920	7,040	6,610	6,750	5,162,500	6,750
2014-03-11	7,100	7,200	6,800	6,990	8,110,100	6,990
2014-03-10	6,300	7,300	6,200	7,010	13,454,400	7,010
2014-03-07	6,730	6,740	6,280	6,360	4,233,300	6,360
2014-03-06	6,700	6,870	6,300	6,530	8,448,400	6,530
2014-03-05	5,910	6,760	5,820	6,760	11,393,900	6,760
2014-03-04	5,670	6,230	5,610	5,760	8,398,400	5,760
2014-03-03	5,600	5,940	5,410	5,740	6,783,200	5,740
2014-02-28	5,770	6,080	5,440	5,700	10,263,700	5,700
2014-02-27	7,090	7,150	5,650	5,770	12,818,300	5,770
2014-02-26	6,380	7,380	6,260	7,000	14,991,500	7,000
2014-02-25	7,010	7,240	6,250	6,380	16,084,700	6,380
2014-02-24	6,000	6,510	5,900	6,510	5,392,700	6,510
2014-02-21	4,740	5,510	4,560	5,510	12,665,800	5,510
2014-02-20	4,100	4,810	3,870	4,810	2,898,800	4,810
2014-02-19	3,900	4,285	3,900	4,110	2,611,800	4,110
2014-02-18	3,600	4,020	3,580	3,955	2,707,300	3,955
2014-02-17	3,685	3,685	3,460	3,515	812,500	3,515
2014-02-14	3,725	3,740	3,485	3,635	966,800	3,635
2014-02-13	3,795	3,810	3,610	3,650	771,200	3,650
2014-02-12	4,030	4,060	3,830	3,850	1,071,800	3,850
2014-02-10	3,720	3,915	3,675	3,870	1,119,100	3,870
2014-02-07	3,905	3,940	3,510	3,615	1,404,500	3,615
2014-02-06	3,680	3,915	3,605	3,845	1,320,800	3,845
2014-02-05	3,855	3,960	3,405	3,650	1,559,600	3,650
2014-02-04	3,885	3,985	3,640	3,745	1,776,800	3,745
2014-02-03	4,275	4,515	4,090	4,140	1,451,600	4,140
2014-01-31	4,545	4,580	4,250	4,415	871,600	4,415
2014-01-30	4,680	4,700	4,340	4,425	1,068,100	4,425
2014-01-29	4,885	4,960	4,715	4,820	805,100	4,820
2014-01-28	4,870	5,090	4,655	4,700	1,330,300	4,700
2014-01-27	4,980	5,040	4,725	4,730	1,293,600	4,730
2014-01-24	5,390	5,540	5,120	5,190	1,564,700	5,190
2014-01-23	5,930	6,020	5,460	5,500	2,384,500	5,500
2014-01-22	5,710	5,930	5,560	5,830	1,683,000	5,830
2014-01-21	5,490	5,750	5,210	5,610	1,959,600	5,610
2014-01-20	5,500	6,110	5,320	5,410	3,920,700	5,410
2014-01-17	4,950	5,660	4,915	5,660	2,791,400	5,660
2014-01-16	5,110	5,260	4,945	4,955	834,700	4,955
2014-01-15	5,240	5,340	5,030	5,170	1,203,800	5,170
2014-01-14	4,495	5,240	4,490	5,080	2,968,900	5,080
2014-01-10	4,525	4,580	4,435	4,535	436,200	4,535
2014-01-09	4,605	4,715	4,370	4,525	1,015,900	4,525
2014-01-08	4,285	4,560	4,270	4,480	1,082,500	4,480
2014-01-07	4,355	4,380	4,195	4,285	630,700	4,285
2014-01-06	4,165	4,405	4,135	4,350	1,029,700	4,350

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31