2138 クルーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,465	2,494	2,450	2,480	54,300	2,480
2017-12-28	2,404	2,493	2,398	2,473	113,000	2,473
2017-12-27	2,380	2,424	2,373	2,394	104,700	2,394
2017-12-26	2,397	2,432	2,368	2,390	340,500	2,390
2017-12-25	2,504	2,510	2,382	2,391	160,700	2,391
2017-12-22	2,570	2,580	2,506	2,520	95,100	2,520
2017-12-21	2,583	2,620	2,560	2,607	118,800	2,607
2017-12-20	2,562	2,618	2,546	2,570	61,900	2,570
2017-12-19	2,632	2,633	2,579	2,580	54,100	2,580
2017-12-18	2,609	2,635	2,554	2,615	131,100	2,615
2017-12-15	2,546	2,596	2,529	2,559	98,100	2,559
2017-12-14	2,660	2,697	2,564	2,567	122,800	2,567
2017-12-13	2,624	2,654	2,578	2,643	92,600	2,643
2017-12-12	2,580	2,644	2,580	2,602	78,400	2,602
2017-12-11	2,581	2,629	2,576	2,580	47,200	2,580
2017-12-08	2,590	2,647	2,568	2,594	129,900	2,594
2017-12-07	2,545	2,564	2,492	2,540	84,000	2,540
2017-12-06	2,496	2,576	2,466	2,519	95,100	2,519
2017-12-05	2,577	2,594	2,489	2,489	115,600	2,489
2017-12-04	2,600	2,647	2,554	2,597	134,200	2,597
2017-12-01	2,472	2,634	2,472	2,616	236,200	2,616
2017-11-30	2,420	2,510	2,392	2,491	140,900	2,491
2017-11-29	2,411	2,448	2,388	2,420	123,200	2,420
2017-11-28	2,330	2,453	2,330	2,420	191,900	2,420
2017-11-27	2,220	2,335	2,220	2,330	156,800	2,330
2017-11-24	2,211	2,293	2,204	2,212	100,500	2,212
2017-11-22	2,177	2,218	2,174	2,211	81,300	2,211
2017-11-21	2,219	2,219	2,160	2,182	62,500	2,182
2017-11-20	2,190	2,198	2,158	2,175	86,800	2,175
2017-11-17	2,214	2,253	2,190	2,199	77,600	2,199
2017-11-16	2,243	2,272	2,188	2,202	93,500	2,202
2017-11-15	2,237	2,280	2,205	2,244	159,900	2,244
2017-11-13	2,355	2,366	2,335	2,335	79,000	2,335
2017-11-10	2,325	2,427	2,325	2,376	62,000	2,376
2017-11-09	2,465	2,465	2,375	2,398	80,000	2,398
2017-11-08	2,403	2,459	2,403	2,452	34,000	2,452
2017-11-07	2,454	2,466	2,410	2,426	43,500	2,426
2017-11-06	2,471	2,482	2,445	2,461	50,600	2,461
2017-11-02	2,523	2,545	2,465	2,467	108,100	2,467
2017-11-01	2,554	2,598	2,541	2,573	70,900	2,573
2017-10-31	2,503	2,554	2,485	2,546	57,300	2,546
2017-10-30	2,481	2,536	2,481	2,507	33,700	2,507
2017-10-27	2,480	2,510	2,474	2,505	33,500	2,505
2017-10-26	2,480	2,497	2,465	2,466	30,100	2,466
2017-10-25	2,536	2,550	2,488	2,488	31,300	2,488
2017-10-24	2,564	2,564	2,524	2,534	28,900	2,534
2017-10-23	2,491	2,558	2,489	2,553	58,300	2,553
2017-10-20	2,530	2,546	2,480	2,488	103,700	2,488
2017-10-19	2,565	2,583	2,529	2,546	107,200	2,546
2017-10-18	2,530	2,572	2,510	2,538	63,700	2,538
2017-10-17	2,579	2,590	2,512	2,531	71,600	2,531
2017-10-16	2,605	2,621	2,583	2,601	89,000	2,601
2017-10-13	2,491	2,606	2,490	2,604	200,000	2,604
2017-10-12	2,430	2,505	2,425	2,491	125,300	2,491
2017-10-11	2,372	2,437	2,372	2,434	108,500	2,434
2017-10-10	2,366	2,389	2,366	2,378	31,300	2,378
2017-10-06	2,322	2,393	2,322	2,383	96,500	2,383
2017-10-05	2,400	2,400	2,314	2,323	163,500	2,323
2017-10-04	2,404	2,429	2,375	2,416	86,400	2,416
2017-10-03	2,380	2,410	2,364	2,404	83,000	2,404
2017-10-02	2,355	2,385	2,349	2,377	50,500	2,377
2017-09-29	2,371	2,390	2,358	2,360	34,600	2,360
2017-09-28	2,377	2,397	2,363	2,375	53,900	2,375
2017-09-27	2,320	2,389	2,315	2,387	65,200	2,387
2017-09-26	2,312	2,336	2,310	2,319	55,800	2,319
2017-09-25	2,342	2,388	2,312	2,317	69,800	2,317
2017-09-22	2,390	2,390	2,338	2,350	48,900	2,350
2017-09-21	2,367	2,392	2,355	2,363	88,700	2,363
2017-09-20	2,380	2,399	2,354	2,364	94,300	2,364
2017-09-19	2,381	2,400	2,361	2,363	123,100	2,363
2017-09-15	2,373	2,408	2,363	2,368	82,000	2,368
2017-09-14	2,386	2,403	2,377	2,389	97,400	2,389
2017-09-13	2,392	2,407	2,383	2,394	75,800	2,394
2017-09-12	2,405	2,411	2,365	2,388	72,200	2,388
2017-09-11	2,331	2,409	2,324	2,400	110,300	2,400
2017-09-08	2,343	2,355	2,322	2,332	66,800	2,332
2017-09-07	2,311	2,365	2,305	2,350	143,000	2,350
2017-09-06	2,250	2,315	2,230	2,291	131,600	2,291
2017-09-05	2,330	2,337	2,234	2,275	257,900	2,275
2017-09-04	2,367	2,377	2,313	2,343	145,500	2,343
2017-09-01	2,350	2,425	2,346	2,408	180,700	2,408
2017-08-31	2,328	2,375	2,328	2,340	151,200	2,340
2017-08-30	2,348	2,360	2,316	2,338	125,300	2,338
2017-08-29	2,325	2,355	2,321	2,343	88,600	2,343
2017-08-28	2,348	2,365	2,319	2,333	86,200	2,333
2017-08-25	2,354	2,382	2,325	2,335	112,900	2,335
2017-08-24	2,331	2,360	2,308	2,329	105,800	2,329
2017-08-23	2,346	2,375	2,333	2,348	83,000	2,348
2017-08-22	2,310	2,366	2,303	2,334	97,800	2,334
2017-08-21	2,320	2,325	2,247	2,300	323,600	2,300
2017-08-18	2,359	2,370	2,323	2,327	194,400	2,327
2017-08-17	2,411	2,445	2,386	2,396	155,900	2,396
2017-08-16	2,316	2,466	2,316	2,440	285,800	2,440
2017-08-15	2,313	2,339	2,298	2,320	130,900	2,320
2017-08-14	2,300	2,320	2,245	2,301	241,800	2,301
2017-08-10	2,330	2,350	2,294	2,329	186,400	2,329
2017-08-09	2,330	2,357	2,321	2,327	208,200	2,327
2017-08-08	2,275	2,355	2,274	2,330	492,300	2,330
2017-08-07	2,500	2,507	2,275	2,275	1,556,200	2,275
2017-08-04	2,776	2,824	2,750	2,775	129,600	2,775
2017-08-03	2,807	2,810	2,778	2,794	61,100	2,794
2017-08-02	2,775	2,841	2,775	2,812	54,300	2,812
2017-08-01	2,886	2,886	2,771	2,792	155,900	2,792
2017-07-31	2,898	2,898	2,850	2,875	54,900	2,875
2017-07-28	2,893	2,910	2,866	2,870	55,700	2,870
2017-07-27	2,913	2,955	2,892	2,910	41,900	2,910
2017-07-26	2,940	2,947	2,901	2,921	71,100	2,921
2017-07-25	2,894	2,949	2,890	2,931	68,700	2,931
2017-07-24	2,932	2,954	2,892	2,897	82,100	2,897
2017-07-21	2,885	2,968	2,884	2,941	79,700	2,941
2017-07-20	2,933	2,942	2,896	2,901	98,100	2,901
2017-07-19	2,951	3,005	2,924	2,947	133,300	2,947
2017-07-18	2,981	3,015	2,967	2,973	121,900	2,973
2017-07-14	3,015	3,030	2,977	2,998	193,800	2,998
2017-07-13	2,925	3,040	2,923	3,040	298,300	3,040
2017-07-12	2,946	2,970	2,910	2,910	138,000	2,910
2017-07-11	2,906	3,000	2,906	2,956	237,000	2,956
2017-07-10	2,809	2,962	2,795	2,925	409,500	2,925
2017-07-07	2,761	2,809	2,754	2,789	83,100	2,789
2017-07-06	2,752	2,809	2,744	2,783	150,300	2,783
2017-07-05	2,725	2,763	2,690	2,736	78,700	2,736
2017-07-04	2,741	2,757	2,711	2,725	81,300	2,725
2017-07-03	2,700	2,747	2,684	2,739	99,500	2,739
2017-06-30	2,681	2,709	2,671	2,687	86,900	2,687
2017-06-29	2,683	2,740	2,683	2,716	87,700	2,716
2017-06-28	2,756	2,778	2,693	2,693	177,200	2,693
2017-06-27	2,773	2,819	2,758	2,766	111,600	2,766
2017-06-26	2,741	2,795	2,741	2,773	61,200	2,773
2017-06-23	2,780	2,781	2,735	2,768	214,500	2,768
2017-06-22	2,821	2,833	2,786	2,787	286,200	2,787
2017-06-21	2,864	2,871	2,815	2,832	132,200	2,832
2017-06-20	2,952	2,952	2,846	2,876	196,300	2,876
2017-06-19	2,805	2,860	2,800	2,852	117,400	2,852
2017-06-16	2,810	2,838	2,798	2,801	137,600	2,801
2017-06-15	2,835	2,861	2,800	2,810	188,900	2,810
2017-06-14	2,845	2,870	2,834	2,838	121,500	2,838
2017-06-13	2,865	2,888	2,827	2,842	154,800	2,842
2017-06-12	2,945	2,955	2,855	2,871	163,300	2,871
2017-06-09	3,000	3,025	2,922	2,937	159,600	2,937
2017-06-08	2,915	2,998	2,905	2,970	229,100	2,970
2017-06-07	2,862	2,917	2,862	2,904	77,800	2,904
2017-06-06	2,874	2,930	2,842	2,898	294,400	2,898
2017-06-05	2,818	2,865	2,815	2,865	119,800	2,865
2017-06-02	2,860	2,869	2,814	2,830	186,100	2,830
2017-06-01	2,906	2,921	2,822	2,848	241,800	2,848
2017-05-31	2,943	3,055	2,912	2,919	337,200	2,919
2017-05-30	2,871	2,968	2,854	2,966	263,200	2,966
2017-05-29	2,831	2,874	2,782	2,871	130,200	2,871
2017-05-26	2,874	2,874	2,828	2,831	112,800	2,831
2017-05-25	2,854	2,878	2,832	2,862	108,100	2,862
2017-05-24	2,861	2,948	2,831	2,856	246,800	2,856
2017-05-23	2,901	2,911	2,825	2,836	255,400	2,836
2017-05-22	2,906	2,924	2,843	2,917	229,600	2,917
2017-05-19	2,919	2,939	2,893	2,900	151,900	2,900
2017-05-18	2,915	2,935	2,891	2,919	199,100	2,919
2017-05-17	2,966	3,025	2,940	2,980	212,200	2,980
2017-05-16	3,060	3,065	2,977	3,000	269,800	3,000
2017-05-15	3,125	3,125	3,020	3,045	158,100	3,045
2017-05-12	3,030	3,185	2,906	3,125	834,500	3,125
2017-05-11	3,385	3,475	2,925	2,966	1,200,100	2,966
2017-05-10	3,385	3,525	3,375	3,515	201,700	3,515
2017-05-09	3,460	3,460	3,345	3,375	147,700	3,375
2017-05-08	3,480	3,480	3,420	3,475	114,800	3,475
2017-05-02	3,520	3,540	3,405	3,430	110,400	3,430
2017-05-01	3,450	3,530	3,400	3,530	105,300	3,530
2017-04-28	3,450	3,470	3,415	3,425	53,500	3,425
2017-04-27	3,475	3,495	3,420	3,435	95,600	3,435
2017-04-26	3,400	3,500	3,355	3,500	167,300	3,500
2017-04-25	3,300	3,365	3,295	3,310	43,200	3,310
2017-04-24	3,340	3,370	3,280	3,310	63,000	3,310
2017-04-21	3,340	3,380	3,275	3,350	91,500	3,350
2017-04-20	3,450	3,460	3,305	3,335	192,800	3,335
2017-04-19	3,405	3,515	3,405	3,430	147,300	3,430
2017-04-18	3,485	3,540	3,395	3,455	131,200	3,455
2017-04-17	3,330	3,480	3,330	3,425	113,500	3,425
2017-04-14	3,500	3,550	3,315	3,370	194,200	3,370
2017-04-13	3,405	3,500	3,310	3,460	312,200	3,460
2017-04-12	3,525	3,560	3,430	3,450	202,700	3,450
2017-04-11	3,550	3,670	3,550	3,635	142,500	3,635
2017-04-10	3,600	3,770	3,600	3,655	241,100	3,655
2017-04-07	3,640	3,720	3,500	3,570	236,800	3,570
2017-04-06	3,630	3,685	3,530	3,570	399,400	3,570
2017-04-05	3,400	3,680	3,385	3,680	480,800	3,680
2017-04-04	3,365	3,385	3,285	3,375	157,000	3,375
2017-04-03	3,415	3,465	3,305	3,380	219,800	3,380
2017-03-31	3,310	3,440	3,300	3,410	236,000	3,410
2017-03-30	3,175	3,345	3,175	3,310	303,100	3,310
2017-03-29	3,185	3,210	3,145	3,175	61,100	3,175
2017-03-28	3,120	3,215	3,115	3,185	90,800	3,185
2017-03-27	3,165	3,180	3,090	3,095	112,300	3,095
2017-03-24	3,220	3,220	3,135	3,200	72,900	3,200
2017-03-23	3,150	3,225	3,125	3,220	107,200	3,220
2017-03-22	3,195	3,290	3,180	3,200	180,200	3,200
2017-03-21	3,160	3,330	3,160	3,295	236,800	3,295
2017-03-17	3,135	3,265	3,110	3,190	355,100	3,190
2017-03-16	2,900	3,165	2,900	3,140	587,400	3,140
2017-03-15	2,888	2,947	2,875	2,880	78,200	2,880
2017-03-14	2,890	2,927	2,850	2,927	89,100	2,927
2017-03-13	2,950	2,962	2,900	2,904	82,800	2,904
2017-03-10	2,950	2,973	2,910	2,948	129,300	2,948
2017-03-09	2,891	2,945	2,891	2,919	83,600	2,919
2017-03-08	2,885	2,904	2,866	2,892	65,300	2,892
2017-03-07	2,890	2,925	2,885	2,889	81,100	2,889
2017-03-06	2,920	2,976	2,890	2,920	205,300	2,920
2017-03-03	2,830	2,919	2,825	2,900	198,300	2,900
2017-03-02	2,793	2,848	2,781	2,847	187,900	2,847
2017-03-01	2,745	2,788	2,711	2,788	172,700	2,788
2017-02-28	2,708	2,753	2,700	2,727	128,500	2,727
2017-02-27	2,702	2,733	2,690	2,695	117,400	2,695
2017-02-24	2,705	2,760	2,704	2,749	77,700	2,749
2017-02-23	2,741	2,744	2,709	2,732	129,400	2,732
2017-02-22	2,731	2,748	2,705	2,739	139,500	2,739
2017-02-21	2,800	2,810	2,725	2,726	197,100	2,726
2017-02-20	2,748	2,800	2,723	2,780	199,500	2,780
2017-02-17	2,670	2,708	2,655	2,686	105,700	2,686
2017-02-16	2,670	2,686	2,646	2,680	127,800	2,680
2017-02-15	2,680	2,680	2,627	2,658	192,400	2,658
2017-02-14	2,651	2,670	2,615	2,670	290,500	2,670
2017-02-13	2,800	2,810	2,569	2,633	1,059,500	2,633
2017-02-10	3,035	3,040	2,916	2,940	331,500	2,940
2017-02-09	3,000	3,030	2,982	2,993	128,600	2,993
2017-02-08	2,918	2,986	2,916	2,980	157,400	2,980
2017-02-07	2,911	2,926	2,890	2,904	135,700	2,904
2017-02-06	2,877	2,960	2,870	2,939	152,600	2,939
2017-02-03	2,918	3,000	2,860	2,877	253,900	2,877
2017-02-02	2,961	2,968	2,903	2,919	171,000	2,919
2017-02-01	2,970	3,015	2,917	2,963	253,800	2,963
2017-01-31	3,050	3,080	2,977	2,980	200,000	2,980
2017-01-30	3,000	3,090	2,990	3,090	183,400	3,090
2017-01-27	3,000	3,020	2,976	2,995	161,500	2,995
2017-01-26	3,050	3,050	2,997	3,030	99,900	3,030
2017-01-25	3,055	3,060	3,010	3,025	85,300	3,025
2017-01-24	2,955	3,035	2,955	3,010	167,200	3,010
2017-01-23	3,050	3,080	2,961	2,970	196,700	2,970
2017-01-20	2,950	3,060	2,920	3,050	393,400	3,050
2017-01-19	2,930	2,977	2,919	2,945	234,600	2,945
2017-01-18	2,830	2,938	2,820	2,915	250,300	2,915
2017-01-17	2,853	2,875	2,825	2,830	134,200	2,830
2017-01-16	2,901	2,922	2,860	2,875	108,700	2,875
2017-01-13	2,879	2,926	2,873	2,897	99,300	2,897
2017-01-12	2,890	2,955	2,875	2,892	186,600	2,892
2017-01-11	2,911	2,935	2,872	2,892	184,300	2,892
2017-01-10	2,970	2,980	2,899	2,930	298,000	2,930
2017-01-06	2,881	2,984	2,871	2,977	388,300	2,977
2017-01-05	2,789	2,921	2,769	2,921	461,600	2,921
2017-01-04	2,777	2,792	2,750	2,758	184,200	2,758

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