2138 クルーズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,703	2,768	2,703	2,749	187,900	2,749
2016-12-29	2,747	2,755	2,695	2,749	183,400	2,749
2016-12-28	2,785	2,822	2,737	2,763	234,800	2,763
2016-12-27	2,735	2,825	2,725	2,785	381,900	2,785
2016-12-26	2,721	2,799	2,708	2,755	333,200	2,755
2016-12-22	2,750	2,801	2,680	2,720	448,200	2,720
2016-12-21	2,840	2,919	2,686	2,733	741,800	2,733
2016-12-20	2,620	2,910	2,616	2,846	1,158,900	2,846
2016-12-19	2,550	2,680	2,540	2,648	484,300	2,648
2016-12-16	2,770	2,796	2,533	2,551	1,841,600	2,551
2016-12-15	2,505	2,520	2,377	2,441	203,400	2,441
2016-12-14	2,530	2,565	2,483	2,505	120,400	2,505
2016-12-13	2,485	2,548	2,461	2,531	118,200	2,531
2016-12-12	2,606	2,609	2,462	2,482	289,300	2,482
2016-12-09	2,468	2,556	2,425	2,556	253,400	2,556
2016-12-08	2,500	2,500	2,425	2,449	149,000	2,449
2016-12-07	2,482	2,512	2,455	2,479	99,300	2,479
2016-12-06	2,474	2,531	2,462	2,465	134,000	2,465
2016-12-05	2,480	2,490	2,455	2,461	99,000	2,461
2016-12-02	2,501	2,578	2,473	2,499	216,900	2,499
2016-12-01	2,560	2,560	2,490	2,496	151,400	2,496
2016-11-30	2,579	2,584	2,493	2,511	192,300	2,511
2016-11-29	2,545	2,588	2,500	2,580	253,700	2,580
2016-11-28	2,482	2,553	2,470	2,534	171,100	2,534
2016-11-25	2,580	2,595	2,458	2,499	293,600	2,499
2016-11-24	2,538	2,600	2,525	2,555	309,400	2,555
2016-11-22	2,585	2,611	2,486	2,488	455,100	2,488
2016-11-21	2,533	2,627	2,505	2,601	895,700	2,601
2016-11-18	2,320	2,570	2,283	2,540	1,589,200	2,540
2016-11-17	2,177	2,210	2,125	2,207	207,400	2,207
2016-11-16	2,175	2,216	2,156	2,185	215,100	2,185
2016-11-15	2,249	2,250	2,141	2,155	312,800	2,155
2016-11-14	2,323	2,344	2,250	2,265	272,400	2,265
2016-11-11	2,280	2,286	2,231	2,247	138,600	2,247
2016-11-10	2,264	2,299	2,220	2,280	183,300	2,280
2016-11-09	2,282	2,282	2,065	2,164	296,100	2,164
2016-11-08	2,273	2,299	2,225	2,232	85,800	2,232
2016-11-07	2,261	2,300	2,241	2,276	80,200	2,276
2016-11-04	2,262	2,295	2,230	2,240	111,300	2,240
2016-11-02	2,340	2,369	2,261	2,286	158,900	2,286
2016-11-01	2,379	2,399	2,345	2,375	144,600	2,375
2016-10-31	2,344	2,414	2,337	2,409	279,600	2,409
2016-10-28	2,336	2,384	2,289	2,315	216,600	2,315
2016-10-27	2,271	2,310	2,250	2,286	150,000	2,286
2016-10-26	2,245	2,284	2,222	2,241	104,700	2,241
2016-10-25	2,311	2,320	2,219	2,248	248,500	2,248
2016-10-24	2,305	2,342	2,261	2,331	199,900	2,331
2016-10-21	2,326	2,390	2,303	2,308	187,500	2,308
2016-10-20	2,430	2,441	2,335	2,360	446,500	2,360
2016-10-19	2,213	2,485	2,210	2,433	1,344,400	2,433
2016-10-17	2,150	2,225	2,082	2,142	1,123,300	2,142
2016-10-13	2,332	2,390	2,325	2,349	74,100	2,349
2016-10-12	2,376	2,403	2,319	2,332	170,300	2,332
2016-10-11	2,375	2,414	2,375	2,409	91,100	2,409
2016-10-07	2,390	2,403	2,345	2,371	87,900	2,371
2016-10-06	2,372	2,416	2,371	2,403	146,400	2,403
2016-10-05	2,355	2,388	2,330	2,380	101,500	2,380
2016-10-04	2,383	2,383	2,335	2,369	134,600	2,369
2016-10-03	2,300	2,362	2,250	2,339	297,200	2,339
2016-09-30	2,276	2,324	2,250	2,269	188,000	2,269
2016-09-29	2,210	2,308	2,210	2,276	293,800	2,276
2016-09-28	2,182	2,264	2,182	2,221	163,400	2,221
2016-09-27	2,125	2,215	2,060	2,210	193,300	2,210
2016-09-26	2,127	2,138	2,111	2,126	81,500	2,126
2016-09-23	2,070	2,158	2,070	2,144	126,100	2,144
2016-09-21	2,091	2,103	2,040	2,098	118,900	2,098
2016-09-20	2,090	2,140	2,078	2,091	106,400	2,091
2016-09-16	2,060	2,100	2,052	2,094	62,500	2,094
2016-09-15	2,073	2,120	2,006	2,069	151,200	2,069
2016-09-14	2,170	2,170	2,094	2,094	123,000	2,094
2016-09-13	2,217	2,235	2,178	2,186	71,000	2,186
2016-09-12	2,202	2,245	2,189	2,206	127,200	2,206
2016-09-09	2,200	2,251	2,187	2,245	112,400	2,245
2016-09-08	2,260	2,268	2,175	2,200	174,100	2,200
2016-09-07	2,200	2,265	2,188	2,252	176,600	2,252
2016-09-06	2,205	2,268	2,192	2,211	231,800	2,211
2016-09-05	2,150	2,223	2,125	2,208	186,600	2,208
2016-09-02	2,140	2,155	2,121	2,141	53,900	2,141
2016-09-01	2,165	2,165	2,125	2,145	67,400	2,145
2016-08-31	2,095	2,165	2,090	2,150	145,100	2,150
2016-08-30	2,082	2,107	2,057	2,095	88,200	2,095
2016-08-29	2,101	2,103	2,051	2,087	106,500	2,087
2016-08-26	2,105	2,118	2,072	2,073	99,100	2,073
2016-08-25	2,104	2,150	2,073	2,119	109,600	2,119
2016-08-24	2,096	2,127	2,096	2,112	69,400	2,112
2016-08-23	2,135	2,137	2,089	2,112	122,600	2,112
2016-08-22	2,130	2,133	2,083	2,109	139,400	2,109
2016-08-19	2,103	2,150	2,089	2,150	99,800	2,150
2016-08-18	2,152	2,174	2,099	2,104	169,500	2,104
2016-08-17	2,176	2,180	2,126	2,146	160,500	2,146
2016-08-16	2,222	2,258	2,167	2,182	222,300	2,182
2016-08-15	2,245	2,279	2,191	2,228	203,200	2,228
2016-08-12	2,200	2,245	2,162	2,245	229,400	2,245
2016-08-10	2,105	2,208	2,085	2,162	309,300	2,162
2016-08-09	2,095	2,135	2,052	2,129	336,000	2,129
2016-08-08	2,210	2,237	2,056	2,070	829,000	2,070
2016-08-05	2,155	2,295	2,081	2,163	2,639,000	2,163
2016-08-04	1,880	1,960	1,880	1,941	130,500	1,941
2016-08-03	1,890	1,918	1,880	1,882	100,700	1,882
2016-08-02	1,926	1,950	1,920	1,925	61,500	1,925
2016-08-01	1,891	1,955	1,891	1,952	74,800	1,952
2016-07-29	1,910	1,933	1,851	1,931	140,800	1,931
2016-07-28	1,906	1,920	1,871	1,893	121,200	1,893
2016-07-27	1,921	1,952	1,908	1,940	74,500	1,940
2016-07-26	1,945	1,950	1,910	1,917	78,600	1,917
2016-07-25	1,962	2,030	1,947	1,964	107,700	1,964
2016-07-22	2,014	2,025	1,921	1,944	205,500	1,944
2016-07-21	2,055	2,072	2,014	2,045	63,900	2,045
2016-07-20	1,984	2,079	1,981	2,036	215,600	2,036
2016-07-19	1,920	1,972	1,902	1,967	117,200	1,967
2016-07-15	1,975	1,991	1,935	1,952	127,500	1,952
2016-07-14	2,045	2,056	1,982	1,984	143,200	1,984
2016-07-13	2,111	2,120	2,032	2,050	214,900	2,050
2016-07-12	2,065	2,110	2,047	2,083	153,700	2,083
2016-07-11	1,961	2,039	1,961	2,031	173,500	2,031
2016-07-08	2,009	2,016	1,915	1,922	129,300	1,922
2016-07-07	1,998	2,050	1,971	2,000	186,600	2,000
2016-07-06	1,934	1,974	1,911	1,959	90,400	1,959
2016-07-05	2,036	2,040	1,960	1,980	119,600	1,980
2016-07-04	2,000	2,068	1,998	2,050	121,400	2,050
2016-07-01	1,971	2,005	1,960	1,985	94,300	1,985
2016-06-30	1,988	2,010	1,952	1,981	156,700	1,981
2016-06-29	1,951	1,990	1,951	1,957	133,200	1,957
2016-06-28	1,865	1,960	1,836	1,951	229,100	1,951
2016-06-27	1,852	1,940	1,852	1,888	221,800	1,888
2016-06-24	1,945	1,968	1,700	1,852	588,900	1,852
2016-06-23	1,888	1,972	1,879	1,942	220,100	1,942
2016-06-22	1,908	1,923	1,871	1,915	156,100	1,915
2016-06-21	1,885	1,928	1,850	1,908	115,100	1,908
2016-06-20	1,838	1,905	1,838	1,893	122,800	1,893
2016-06-17	1,825	1,854	1,812	1,838	249,000	1,838
2016-06-16	1,889	1,890	1,750	1,785	367,600	1,785
2016-06-15	1,832	1,905	1,818	1,890	208,700	1,890
2016-06-14	1,950	1,971	1,850	1,850	403,500	1,850
2016-06-13	2,045	2,067	1,970	1,971	275,300	1,971
2016-06-10	2,068	2,095	2,068	2,081	75,100	2,081
2016-06-09	2,080	2,125	2,062	2,071	142,300	2,071
2016-06-08	2,074	2,107	2,060	2,086	149,400	2,086
2016-06-07	2,052	2,119	2,024	2,085	196,000	2,085
2016-06-06	2,046	2,055	1,990	2,029	173,700	2,029
2016-06-03	2,066	2,107	2,066	2,082	112,000	2,082
2016-06-02	2,100	2,120	2,064	2,074	195,000	2,074
2016-06-01	2,160	2,191	2,087	2,105	337,500	2,105
2016-05-31	2,129	2,136	2,081	2,135	228,500	2,135
2016-05-30	2,080	2,134	2,065	2,134	226,900	2,134
2016-05-27	2,048	2,113	2,036	2,092	188,800	2,092
2016-05-26	2,099	2,124	2,033	2,067	282,000	2,067
2016-05-25	2,120	2,139	2,086	2,099	257,500	2,099
2016-05-24	2,181	2,203	2,093	2,100	395,400	2,100
2016-05-23	2,175	2,255	2,160	2,245	311,300	2,245
2016-05-20	2,138	2,202	2,090	2,202	449,200	2,202
2016-05-19	2,100	2,230	2,061	2,205	609,700	2,205
2016-05-18	2,130	2,157	2,077	2,087	254,000	2,087
2016-05-17	2,126	2,135	2,085	2,124	209,200	2,124
2016-05-16	2,246	2,269	2,081	2,095	516,000	2,095
2016-05-13	2,351	2,420	2,288	2,296	380,000	2,296
2016-05-12	2,239	2,292	2,191	2,289	268,900	2,289
2016-05-11	2,207	2,279	2,176	2,262	261,600	2,262
2016-05-10	2,232	2,255	2,146	2,161	367,100	2,161
2016-05-09	2,265	2,310	2,203	2,232	216,400	2,232
2016-05-06	2,286	2,327	2,244	2,281	152,200	2,281
2016-05-02	2,224	2,290	2,222	2,251	140,500	2,251
2016-04-28	2,371	2,410	2,285	2,299	195,300	2,299
2016-04-27	2,322	2,410	2,314	2,390	185,500	2,390
2016-04-26	2,422	2,427	2,277	2,329	353,900	2,329
2016-04-25	2,440	2,488	2,428	2,443	154,900	2,443
2016-04-22	2,401	2,466	2,355	2,444	298,300	2,444
2016-04-21	2,353	2,449	2,337	2,423	325,700	2,423
2016-04-20	2,355	2,378	2,303	2,303	194,900	2,303
2016-04-19	2,300	2,379	2,285	2,350	274,600	2,350
2016-04-18	2,280	2,280	2,210	2,244	213,200	2,244
2016-04-15	2,301	2,354	2,300	2,331	156,100	2,331
2016-04-14	2,365	2,376	2,305	2,326	273,800	2,326
2016-04-13	2,262	2,325	2,262	2,317	218,000	2,317
2016-04-12	2,230	2,297	2,215	2,247	266,500	2,247
2016-04-11	2,231	2,259	2,164	2,236	364,300	2,236
2016-04-08	2,080	2,197	2,075	2,166	287,600	2,166
2016-04-07	2,150	2,209	2,079	2,127	337,800	2,127
2016-04-06	2,140	2,199	2,090	2,159	365,200	2,159
2016-04-05	2,342	2,349	2,157	2,158	538,300	2,158
2016-04-04	2,499	2,499	2,311	2,369	373,200	2,369
2016-04-01	2,581	2,600	2,451	2,505	413,000	2,505
2016-03-31	2,486	2,594	2,486	2,581	314,000	2,581
2016-03-30	2,561	2,591	2,480	2,486	314,500	2,486
2016-03-29	2,600	2,626	2,501	2,587	493,800	2,587
2016-03-28	2,480	2,648	2,442	2,600	969,800	2,600
2016-03-25	2,505	2,505	2,357	2,392	221,300	2,392
2016-03-24	2,481	2,512	2,443	2,481	116,100	2,481
2016-03-23	2,500	2,519	2,482	2,483	141,400	2,483
2016-03-22	2,519	2,579	2,476	2,500	264,000	2,500
2016-03-18	2,329	2,498	2,323	2,496	438,800	2,496
2016-03-17	2,460	2,505	2,322	2,355	298,900	2,355
2016-03-16	2,400	2,455	2,397	2,446	193,200	2,446
2016-03-15	2,351	2,429	2,350	2,417	226,600	2,417
2016-03-14	2,344	2,393	2,326	2,370	176,500	2,370
2016-03-11	2,309	2,348	2,294	2,307	227,700	2,307
2016-03-10	2,280	2,364	2,271	2,363	294,400	2,363
2016-03-09	2,298	2,300	2,241	2,246	276,300	2,246
2016-03-08	2,390	2,409	2,271	2,345	454,300	2,345
2016-03-07	2,348	2,407	2,340	2,399	374,900	2,399
2016-03-04	2,292	2,344	2,285	2,340	409,100	2,340
2016-03-03	2,263	2,332	2,260	2,287	397,200	2,287
2016-03-02	2,365	2,366	2,271	2,290	681,700	2,290
2016-03-01	2,205	2,300	2,204	2,297	444,800	2,297
2016-02-29	2,111	2,259	2,111	2,230	567,800	2,230
2016-02-26	2,315	2,325	2,122	2,128	674,100	2,128
2016-02-25	2,220	2,318	2,209	2,293	570,900	2,293
2016-02-24	2,142	2,241	2,134	2,189	331,800	2,189
2016-02-23	2,241	2,274	2,192	2,199	347,000	2,199
2016-02-22	2,205	2,247	2,190	2,218	347,300	2,218
2016-02-19	2,130	2,235	2,071	2,232	554,100	2,232
2016-02-18	2,215	2,255	2,170	2,175	618,600	2,175
2016-02-17	2,128	2,239	2,071	2,115	720,600	2,115
2016-02-16	2,031	2,248	2,016	2,145	811,700	2,145
2016-02-15	2,020	2,105	1,950	2,031	727,200	2,031
2016-02-12	1,900	1,988	1,865	1,920	853,300	1,920
2016-02-10	2,209	2,221	1,950	2,070	1,095,700	2,070
2016-02-09	2,420	2,440	2,152	2,159	1,497,600	2,159
2016-02-08	2,352	2,615	2,341	2,615	642,900	2,615
2016-02-05	2,305	2,407	2,282	2,387	378,100	2,387
2016-02-04	2,465	2,469	2,360	2,386	334,200	2,386
2016-02-03	2,500	2,525	2,434	2,465	413,200	2,465
2016-02-02	2,628	2,670	2,603	2,615	291,500	2,615
2016-02-01	2,614	2,684	2,585	2,673	520,900	2,673
2016-01-29	2,444	2,569	2,353	2,548	617,200	2,548
2016-01-28	2,392	2,488	2,378	2,434	333,700	2,434
2016-01-27	2,400	2,465	2,383	2,421	483,200	2,421
2016-01-26	2,317	2,389	2,297	2,336	429,600	2,336
2016-01-25	2,310	2,442	2,260	2,405	774,800	2,405
2016-01-22	2,238	2,295	2,158	2,265	593,000	2,265
2016-01-21	2,151	2,282	2,095	2,095	676,500	2,095
2016-01-20	2,350	2,370	2,120	2,147	761,200	2,147
2016-01-19	2,360	2,415	2,317	2,372	432,100	2,372
2016-01-18	2,240	2,360	2,227	2,351	580,500	2,351
2016-01-15	2,501	2,538	2,386	2,390	486,600	2,390
2016-01-14	2,461	2,478	2,385	2,460	711,300	2,460
2016-01-13	2,550	2,628	2,465	2,561	969,000	2,561
2016-01-12	2,530	2,554	2,434	2,451	825,800	2,451
2016-01-08	2,583	2,653	2,551	2,562	726,000	2,562
2016-01-07	2,663	2,724	2,611	2,617	690,800	2,617
2016-01-06	2,790	2,826	2,688	2,710	549,700	2,710
2016-01-05	2,811	2,860	2,711	2,765	1,034,400	2,765
2016-01-04	2,920	2,971	2,845	2,853	685,400	2,853

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05月
日	月	火	水	木	金	土
« 04月30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