2138 クルーズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,297	2,347	2,286	2,315	17,000	2,315
2018-12-27	2,350	2,369	2,262	2,324	79,500	2,324
2018-12-26	2,210	2,252	2,168	2,200	40,600	2,200
2018-12-25	2,290	2,290	2,162	2,180	50,800	2,180
2018-12-21	2,368	2,368	2,287	2,328	64,100	2,328
2018-12-20	2,421	2,483	2,370	2,384	67,900	2,384
2018-12-19	2,390	2,454	2,253	2,421	81,900	2,421
2018-12-18	2,500	2,500	2,409	2,430	39,400	2,430
2018-12-17	2,492	2,557	2,473	2,495	50,400	2,495
2018-12-14	2,500	2,520	2,482	2,498	64,800	2,498
2018-12-13	2,514	2,586	2,494	2,504	42,500	2,504
2018-12-12	2,520	2,525	2,478	2,494	40,500	2,494
2018-12-11	2,500	2,532	2,487	2,505	31,300	2,505
2018-12-10	2,584	2,584	2,474	2,506	78,500	2,506
2018-12-07	2,628	2,665	2,586	2,597	24,700	2,597
2018-12-06	2,562	2,633	2,532	2,628	62,100	2,628
2018-12-05	2,565	2,635	2,549	2,600	49,300	2,600
2018-12-04	2,609	2,657	2,584	2,587	51,300	2,587
2018-12-03	2,612	2,626	2,578	2,596	75,400	2,596
2018-11-30	2,820	2,849	2,640	2,647	61,800	2,647
2018-11-29	2,705	2,770	2,696	2,770	37,400	2,770
2018-11-28	2,865	2,880	2,725	2,734	83,200	2,734
2018-11-27	2,915	2,935	2,893	2,915	27,100	2,915
2018-11-26	2,895	2,940	2,850	2,915	43,800	2,915
2018-11-22	2,824	2,899	2,824	2,886	47,300	2,886
2018-11-21	2,800	2,860	2,756	2,824	28,100	2,824
2018-11-20	2,855	2,915	2,822	2,871	77,200	2,871
2018-11-19	2,749	2,859	2,749	2,855	56,900	2,855
2018-11-16	2,754	2,780	2,717	2,749	33,700	2,749
2018-11-15	2,644	2,786	2,631	2,704	44,800	2,704
2018-11-14	2,687	2,699	2,637	2,694	27,600	2,694
2018-11-13	2,606	2,694	2,589	2,650	28,500	2,650
2018-11-12	2,560	2,725	2,524	2,636	83,800	2,636
2018-11-09	2,518	2,571	2,510	2,510	18,500	2,510
2018-11-08	2,550	2,583	2,508	2,517	22,000	2,517
2018-11-07	2,560	2,594	2,533	2,541	9,300	2,541
2018-11-06	2,574	2,575	2,530	2,558	5,600	2,558
2018-11-05	2,567	2,568	2,521	2,536	9,800	2,536
2018-11-02	2,507	2,584	2,506	2,526	18,800	2,526
2018-11-01	2,500	2,550	2,500	2,524	13,200	2,524
2018-10-31	2,533	2,598	2,486	2,493	35,600	2,493
2018-10-30	2,400	2,520	2,354	2,520	41,500	2,520
2018-10-29	2,501	2,523	2,409	2,415	21,900	2,415
2018-10-26	2,476	2,528	2,446	2,513	47,400	2,513
2018-10-25	2,487	2,522	2,471	2,471	50,800	2,471
2018-10-24	2,573	2,589	2,540	2,587	11,500	2,587
2018-10-23	2,589	2,631	2,540	2,541	14,200	2,541
2018-10-22	2,539	2,621	2,539	2,611	17,600	2,611
2018-10-19	2,558	2,558	2,517	2,539	17,400	2,539
2018-10-18	2,639	2,665	2,587	2,598	11,900	2,598
2018-10-17	2,600	2,648	2,600	2,640	12,700	2,640
2018-10-16	2,560	2,590	2,541	2,556	10,000	2,556
2018-10-15	2,572	2,595	2,543	2,560	18,900	2,560
2018-10-12	2,542	2,598	2,504	2,583	29,800	2,583
2018-10-11	2,450	2,509	2,412	2,492	95,800	2,492
2018-10-10	2,549	2,579	2,503	2,535	24,800	2,535
2018-10-09	2,660	2,660	2,527	2,549	54,100	2,549
2018-10-05	2,762	2,762	2,655	2,675	65,100	2,675
2018-10-04	2,805	2,840	2,754	2,789	32,400	2,789
2018-10-03	2,766	2,793	2,757	2,788	28,100	2,788
2018-10-02	2,811	2,843	2,762	2,816	62,900	2,816
2018-10-01	2,730	2,868	2,729	2,811	126,900	2,811
2018-09-28	2,590	2,721	2,588	2,717	70,200	2,717
2018-09-27	2,649	2,746	2,617	2,628	48,100	2,628
2018-09-26	2,564	2,645	2,554	2,640	14,700	2,640
2018-09-25	2,561	2,640	2,549	2,614	38,600	2,614
2018-09-21	2,549	2,572	2,528	2,560	19,000	2,560
2018-09-20	2,513	2,574	2,513	2,546	10,300	2,546
2018-09-19	2,505	2,561	2,505	2,550	26,200	2,550
2018-09-18	2,633	2,633	2,500	2,504	75,200	2,504
2018-09-14	2,643	2,660	2,611	2,642	34,800	2,642
2018-09-13	2,574	2,669	2,570	2,665	60,700	2,665
2018-09-12	2,541	2,596	2,540	2,588	31,400	2,588
2018-09-11	2,542	2,549	2,509	2,543	23,900	2,543
2018-09-10	2,509	2,542	2,493	2,542	39,700	2,542
2018-09-07	2,500	2,509	2,473	2,509	38,700	2,509
2018-09-06	2,500	2,530	2,486	2,510	77,400	2,510
2018-09-05	2,430	2,516	2,414	2,504	149,100	2,504
2018-09-04	2,389	2,428	2,386	2,425	61,300	2,425
2018-09-03	2,369	2,409	2,369	2,389	35,100	2,389
2018-08-31	2,299	2,362	2,299	2,362	53,200	2,362
2018-08-30	2,337	2,373	2,281	2,310	74,400	2,310
2018-08-29	2,288	2,347	2,284	2,339	70,200	2,339
2018-08-28	2,216	2,274	2,216	2,274	49,100	2,274
2018-08-27	2,191	2,239	2,191	2,225	45,900	2,225
2018-08-24	2,157	2,213	2,157	2,203	39,800	2,203
2018-08-23	2,139	2,179	2,139	2,175	19,500	2,175
2018-08-22	2,139	2,154	2,120	2,149	21,200	2,149
2018-08-21	2,180	2,183	2,146	2,156	9,100	2,156
2018-08-20	2,162	2,178	2,133	2,169	42,500	2,169
2018-08-17	2,180	2,182	2,160	2,171	23,300	2,171
2018-08-16	2,148	2,198	2,147	2,180	46,500	2,180
2018-08-15	2,178	2,187	2,151	2,168	52,500	2,168
2018-08-14	2,103	2,187	2,085	2,170	110,100	2,170
2018-08-13	2,045	2,146	2,045	2,088	124,200	2,088
2018-08-10	2,050	2,059	2,024	2,034	52,000	2,034
2018-08-09	2,047	2,060	2,044	2,049	38,500	2,049
2018-08-08	2,050	2,059	2,040	2,053	60,500	2,053
2018-08-07	2,048	2,065	2,039	2,057	54,300	2,057
2018-08-06	2,048	2,051	2,025	2,050	48,500	2,050
2018-08-03	2,050	2,060	2,045	2,048	41,000	2,048
2018-08-02	2,049	2,061	2,044	2,055	39,500	2,055
2018-08-01	2,058	2,058	2,029	2,049	54,600	2,049
2018-07-31	2,050	2,059	2,045	2,059	51,100	2,059
2018-07-30	2,050	2,062	2,045	2,050	48,200	2,050
2018-07-27	2,071	2,114	2,052	2,067	42,000	2,067
2018-07-26	2,051	2,129	2,051	2,096	86,400	2,096
2018-07-25	2,050	2,073	2,045	2,052	29,500	2,052
2018-07-24	2,050	2,087	2,049	2,058	26,500	2,058
2018-07-23	2,055	2,093	2,037	2,071	35,200	2,071
2018-07-20	2,050	2,066	2,040	2,060	33,800	2,060
2018-07-19	2,074	2,074	2,046	2,062	14,100	2,062
2018-07-18	2,049	2,081	2,048	2,061	36,600	2,061
2018-07-17	2,050	2,065	2,041	2,049	51,600	2,049
2018-07-13	2,055	2,076	2,051	2,052	33,300	2,052
2018-07-12	2,045	2,108	2,045	2,079	55,100	2,079
2018-07-11	2,046	2,059	2,029	2,041	34,000	2,041
2018-07-10	2,032	2,088	2,030	2,056	40,900	2,056
2018-07-09	2,050	2,071	2,045	2,045	29,100	2,045
2018-07-06	2,051	2,089	2,034	2,063	65,600	2,063
2018-07-05	2,051	2,068	1,998	2,003	110,100	2,003
2018-07-04	2,046	2,080	2,040	2,057	52,100	2,057
2018-07-03	2,002	2,056	2,002	2,046	69,800	2,046
2018-07-02	2,046	2,046	1,999	2,000	36,400	2,000
2018-06-29	2,030	2,048	2,017	2,039	24,000	2,039
2018-06-28	2,012	2,030	1,993	2,014	22,200	2,014
2018-06-27	2,011	2,027	1,997	2,016	15,200	2,016
2018-06-26	1,977	2,019	1,962	2,012	32,000	2,012
2018-06-25	2,035	2,067	1,990	1,990	39,400	1,990
2018-06-22	2,070	2,070	2,025	2,026	52,200	2,026
2018-06-21	2,031	2,088	2,018	2,074	56,100	2,074
2018-06-20	2,057	2,059	1,987	2,018	64,800	2,018
2018-06-19	2,100	2,120	2,032	2,049	140,200	2,049
2018-06-18	2,058	2,060	2,011	2,033	38,200	2,033
2018-06-15	1,981	2,058	1,981	2,036	52,100	2,036
2018-06-14	2,053	2,055	1,978	1,978	76,900	1,978
2018-06-13	2,021	2,070	2,005	2,063	119,800	2,063
2018-06-12	1,939	2,004	1,932	1,997	58,400	1,997
2018-06-11	1,939	1,949	1,922	1,932	57,900	1,932
2018-06-08	1,980	2,004	1,935	1,936	86,600	1,936
2018-06-07	1,941	1,997	1,940	1,988	107,400	1,988
2018-06-06	1,923	1,962	1,912	1,939	68,800	1,939
2018-06-05	1,937	1,960	1,911	1,927	81,400	1,927
2018-06-04	1,951	1,951	1,915	1,942	69,000	1,942
2018-06-01	1,950	1,962	1,929	1,954	69,300	1,954
2018-05-31	1,953	1,958	1,928	1,951	188,500	1,951
2018-05-30	1,949	1,958	1,920	1,953	72,500	1,953
2018-05-29	1,952	1,953	1,925	1,947	135,500	1,947
2018-05-28	2,000	2,001	1,945	1,964	229,100	1,964
2018-05-25	2,100	2,102	1,995	2,001	362,400	2,001
2018-05-24	2,105	2,155	2,094	2,111	255,800	2,111
2018-05-23	2,121	2,166	2,097	2,105	279,200	2,105
2018-05-22	2,111	2,152	2,090	2,127	266,300	2,127
2018-05-21	2,130	2,147	2,105	2,108	270,300	2,108
2018-05-18	2,212	2,221	2,127	2,130	283,300	2,130
2018-05-17	2,250	2,260	2,204	2,226	194,100	2,226
2018-05-16	2,262	2,291	2,232	2,250	113,000	2,250
2018-05-15	2,299	2,311	2,280	2,284	105,900	2,284
2018-05-14	2,292	2,364	2,292	2,320	210,600	2,320
2018-05-11	2,053	2,282	2,053	2,278	364,800	2,278
2018-05-10	2,223	2,259	2,181	2,203	73,100	2,203
2018-05-09	2,172	2,248	2,157	2,248	71,900	2,248
2018-05-08	2,163	2,197	2,157	2,172	46,500	2,172
2018-05-07	2,166	2,166	2,129	2,152	29,500	2,152
2018-05-02	2,155	2,165	2,145	2,165	30,100	2,165
2018-05-01	2,159	2,159	2,129	2,155	32,600	2,155
2018-04-27	2,152	2,180	2,138	2,159	34,200	2,159
2018-04-26	2,131	2,180	2,123	2,157	35,400	2,157
2018-04-25	2,139	2,155	2,118	2,125	47,100	2,125
2018-04-24	2,165	2,178	2,125	2,140	60,100	2,140
2018-04-23	2,166	2,182	2,163	2,176	14,600	2,176
2018-04-20	2,159	2,178	2,142	2,166	19,200	2,166
2018-04-19	2,147	2,206	2,136	2,160	81,800	2,160
2018-04-18	2,169	2,175	2,138	2,151	34,000	2,151
2018-04-17	2,140	2,173	2,104	2,138	50,800	2,138
2018-04-16	2,138	2,142	2,092	2,115	123,600	2,115
2018-04-13	2,150	2,169	2,137	2,152	23,000	2,152
2018-04-12	2,140	2,184	2,133	2,157	24,100	2,157
2018-04-11	2,152	2,167	2,122	2,140	42,800	2,140
2018-04-10	2,159	2,192	2,150	2,152	39,800	2,152
2018-04-09	2,150	2,233	2,131	2,188	54,800	2,188
2018-04-06	2,125	2,179	2,123	2,160	36,000	2,160
2018-04-05	2,111	2,140	2,104	2,115	32,500	2,115
2018-04-04	2,120	2,122	2,096	2,111	65,000	2,111
2018-04-03	2,120	2,130	2,101	2,108	68,200	2,108
2018-03-30	2,125	2,170	2,120	2,159	73,100	2,159
2018-03-29	2,128	2,130	2,100	2,111	55,300	2,111
2018-03-28	2,098	2,132	2,095	2,108	30,000	2,108
2018-03-27	2,101	2,146	2,093	2,104	60,300	2,104
2018-03-26	2,110	2,131	2,068	2,131	53,800	2,131
2018-03-23	2,105	2,130	2,081	2,105	89,500	2,105
2018-03-22	2,171	2,176	2,123	2,150	54,700	2,150
2018-03-20	2,176	2,186	2,159	2,170	36,800	2,170
2018-03-19	2,206	2,221	2,152	2,190	37,000	2,190
2018-03-16	2,270	2,282	2,205	2,218	56,600	2,218
2018-03-15	2,310	2,320	2,263	2,279	47,200	2,279
2018-03-14	2,328	2,370	2,310	2,317	27,700	2,317
2018-03-13	2,298	2,363	2,296	2,351	45,600	2,351
2018-03-12	2,253	2,300	2,246	2,298	61,200	2,298
2018-03-09	2,251	2,277	2,243	2,243	61,400	2,243
2018-03-08	2,249	2,274	2,237	2,261	77,400	2,261
2018-03-07	2,160	2,243	2,143	2,220	123,200	2,220
2018-03-06	2,121	2,181	2,121	2,172	61,500	2,172
2018-03-05	2,147	2,168	2,086	2,122	129,400	2,122
2018-03-02	2,131	2,151	2,118	2,144	65,900	2,144
2018-03-01	2,144	2,165	2,130	2,159	60,000	2,159
2018-02-28	2,141	2,178	2,141	2,147	46,300	2,147
2018-02-27	2,172	2,176	2,137	2,150	73,100	2,150
2018-02-26	2,196	2,204	2,141	2,156	84,800	2,156
2018-02-23	2,135	2,176	2,134	2,160	48,800	2,160
2018-02-22	2,176	2,187	2,117	2,139	152,500	2,139
2018-02-21	2,225	2,226	2,181	2,209	62,100	2,209
2018-02-20	2,171	2,212	2,165	2,212	74,300	2,212
2018-02-19	2,172	2,179	2,100	2,159	184,400	2,159
2018-02-16	2,156	2,232	2,156	2,178	66,500	2,178
2018-02-15	2,206	2,218	2,130	2,147	125,300	2,147
2018-02-14	2,418	2,452	2,155	2,205	235,300	2,205
2018-02-13	2,450	2,520	2,380	2,405	176,600	2,405
2018-02-09	2,310	2,498	2,310	2,433	95,900	2,433
2018-02-08	2,438	2,488	2,423	2,464	40,600	2,464
2018-02-07	2,516	2,611	2,406	2,428	123,700	2,428
2018-02-06	2,301	2,502	2,265	2,481	203,300	2,481
2018-02-05	2,481	2,575	2,475	2,549	70,600	2,549
2018-02-02	2,688	2,688	2,580	2,581	74,700	2,581
2018-02-01	2,653	2,709	2,650	2,673	67,300	2,673
2018-01-31	2,639	2,679	2,616	2,653	44,400	2,653
2018-01-30	2,645	2,662	2,588	2,647	51,300	2,647
2018-01-29	2,689	2,690	2,655	2,659	30,300	2,659
2018-01-26	2,675	2,683	2,631	2,650	34,800	2,650
2018-01-25	2,604	2,682	2,591	2,672	54,700	2,672
2018-01-24	2,639	2,662	2,608	2,616	51,400	2,616
2018-01-23	2,655	2,676	2,635	2,639	65,100	2,639
2018-01-22	2,592	2,659	2,591	2,642	78,700	2,642
2018-01-19	2,625	2,665	2,579	2,592	86,100	2,592
2018-01-18	2,710	2,731	2,651	2,651	62,900	2,651
2018-01-17	2,718	2,759	2,712	2,712	81,100	2,712
2018-01-16	2,737	2,755	2,726	2,745	73,900	2,745
2018-01-15	2,730	2,741	2,705	2,741	99,900	2,741
2018-01-12	2,702	2,719	2,689	2,705	61,000	2,705
2018-01-11	2,645	2,709	2,642	2,665	109,100	2,665
2018-01-10	2,611	2,711	2,608	2,695	137,200	2,695
2018-01-09	2,570	2,639	2,547	2,616	147,800	2,616
2018-01-05	2,532	2,558	2,511	2,544	73,900	2,544
2018-01-04	2,480	2,562	2,465	2,532	129,200	2,532

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