2138 クルーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,280	1,310	1,266	1,291	17,400	1,291
2019-12-27	1,268	1,288	1,258	1,280	22,800	1,280
2019-12-26	1,259	1,273	1,227	1,258	49,200	1,258
2019-12-25	1,308	1,320	1,275	1,278	22,800	1,278
2019-12-24	1,317	1,328	1,301	1,309	17,000	1,309
2019-12-23	1,371	1,372	1,313	1,314	43,000	1,314
2019-12-20	1,378	1,405	1,360	1,380	30,300	1,380
2019-12-19	1,377	1,408	1,363	1,379	18,800	1,379
2019-12-18	1,400	1,400	1,333	1,348	24,300	1,348
2019-12-17	1,374	1,414	1,367	1,386	19,700	1,386
2019-12-16	1,351	1,440	1,351	1,397	40,400	1,397
2019-12-13	1,349	1,376	1,321	1,376	19,600	1,376
2019-12-12	1,359	1,375	1,310	1,346	58,900	1,346
2019-12-11	1,435	1,445	1,352	1,379	75,600	1,379
2019-12-10	1,434	1,488	1,414	1,435	45,500	1,435
2019-12-09	1,434	1,520	1,430	1,441	99,200	1,441
2019-12-06	1,455	1,464	1,403	1,412	36,900	1,412
2019-12-05	1,407	1,448	1,406	1,441	37,600	1,441
2019-12-04	1,415	1,451	1,365	1,394	101,900	1,394
2019-12-03	1,340	1,389	1,297	1,385	78,700	1,385
2019-12-02	1,239	1,340	1,239	1,317	114,300	1,317
2019-11-29	1,223	1,234	1,221	1,228	13,200	1,228
2019-11-28	1,214	1,221	1,207	1,210	5,700	1,210
2019-11-27	1,226	1,226	1,208	1,219	6,200	1,219
2019-11-26	1,223	1,236	1,206	1,210	17,000	1,210
2019-11-25	1,231	1,236	1,212	1,214	7,400	1,214
2019-11-22	1,216	1,223	1,206	1,212	12,500	1,212
2019-11-21	1,204	1,215	1,183	1,201	12,200	1,201
2019-11-20	1,171	1,204	1,171	1,197	16,800	1,197
2019-11-19	1,200	1,201	1,174	1,174	30,000	1,174
2019-11-18	1,200	1,248	1,192	1,212	53,300	1,212
2019-11-15	1,182	1,199	1,175	1,179	25,000	1,179
2019-11-14	1,238	1,238	1,185	1,187	46,500	1,187
2019-11-13	1,216	1,250	1,201	1,249	100,000	1,249
2019-11-12	1,050	1,260	1,044	1,244	571,900	1,244
2019-11-11	1,072	1,074	1,023	1,030	31,100	1,030
2019-11-08	1,124	1,124	1,074	1,074	22,300	1,074
2019-11-07	1,137	1,137	1,103	1,104	16,900	1,104
2019-11-06	1,098	1,133	1,098	1,132	25,700	1,132
2019-11-05	1,075	1,099	1,075	1,095	18,200	1,095
2019-11-01	1,050	1,068	1,039	1,068	20,100	1,068
2019-10-31	1,019	1,060	1,019	1,060	38,500	1,060
2019-10-30	1,012	1,016	1,007	1,016	7,100	1,016
2019-10-29	1,005	1,020	1,003	1,011	13,200	1,011
2019-10-28	998	1,015	998	1,008	14,200	1,008
2019-10-25	991	1,005	991	997	29,000	997
2019-10-24	1,003	1,009	997	1,004	14,500	1,004
2019-10-23	981	1,008	980	997	23,400	997
2019-10-21	975	989	972	977	13,100	977
2019-10-18	970	988	970	981	11,300	981
2019-10-17	989	990	971	971	11,100	971
2019-10-16	982	996	977	989	25,000	989
2019-10-15	970	982	970	973	13,400	973
2019-10-11	977	980	975	977	13,200	977
2019-10-10	999	1,010	972	972	27,500	972
2019-10-09	1,000	1,011	993	998	8,200	998
2019-10-08	990	1,015	989	1,013	18,100	1,013
2019-10-07	992	998	981	992	10,700	992
2019-10-04	979	990	968	989	11,600	989
2019-10-03	968	1,005	962	982	20,600	982
2019-10-02	991	1,000	983	983	14,600	983
2019-10-01	990	1,019	984	991	18,200	991
2019-09-30	988	1,006	985	988	15,500	988
2019-09-27	988	999	983	988	9,600	988
2019-09-26	993	1,020	991	995	15,400	995
2019-09-25	1,000	1,012	981	996	20,500	996
2019-09-24	1,020	1,039	1,015	1,015	21,900	1,015
2019-09-20	1,008	1,038	1,007	1,038	20,900	1,038
2019-09-19	997	1,005	995	997	6,900	997
2019-09-18	999	999	986	999	7,700	999
2019-09-17	993	995	969	986	18,500	986
2019-09-13	1,011	1,018	1,006	1,007	6,700	1,007
2019-09-12	1,000	1,022	993	1,022	16,100	1,022
2019-09-11	961	1,014	960	1,002	22,800	1,002
2019-09-10	994	1,035	967	967	50,600	967
2019-09-09	974	995	942	994	14,600	994
2019-09-06	985	985	965	978	13,800	978
2019-09-05	942	991	942	977	44,500	977
2019-09-04	927	945	909	941	20,600	941
2019-09-03	944	944	922	927	11,800	927
2019-09-02	941	946	937	939	7,300	939
2019-08-30	945	964	939	945	19,300	945
2019-08-29	957	963	935	945	27,700	945
2019-08-28	965	972	945	955	22,000	955
2019-08-27	931	962	920	962	21,900	962
2019-08-26	900	925	891	923	36,600	923
2019-08-23	977	978	932	934	81,200	934
2019-08-22	979	992	979	991	15,800	991
2019-08-21	978	984	976	984	5,300	984
2019-08-20	984	986	972	977	12,800	977
2019-08-19	967	992	966	979	18,500	979
2019-08-16	980	980	967	970	18,600	970
2019-08-15	960	985	959	985	14,800	985
2019-08-14	968	985	965	970	38,700	970
2019-08-13	1,016	1,034	971	976	133,800	976
2019-08-09	1,149	1,149	1,065	1,070	84,100	1,070
2019-08-08	1,152	1,197	1,152	1,197	10,900	1,197
2019-08-07	1,137	1,186	1,134	1,171	26,100	1,171
2019-08-06	1,188	1,204	1,133	1,197	12,900	1,197
2019-08-05	1,203	1,213	1,160	1,200	20,700	1,200
2019-08-02	1,202	1,228	1,202	1,216	12,500	1,216
2019-08-01	1,213	1,257	1,211	1,229	11,100	1,229
2019-07-31	1,241	1,270	1,240	1,270	7,700	1,270
2019-07-30	1,239	1,252	1,235	1,252	9,400	1,252
2019-07-29	1,224	1,257	1,222	1,257	10,500	1,257
2019-07-26	1,220	1,224	1,200	1,224	21,900	1,224
2019-07-25	1,227	1,247	1,222	1,224	9,100	1,224
2019-07-24	1,269	1,274	1,234	1,234	8,500	1,234
2019-07-23	1,233	1,269	1,233	1,266	8,700	1,266
2019-07-22	1,268	1,271	1,226	1,232	19,000	1,232
2019-07-19	1,333	1,333	1,272	1,282	20,800	1,282
2019-07-18	1,328	1,334	1,286	1,333	45,200	1,333
2019-07-17	1,244	1,312	1,244	1,312	29,000	1,312
2019-07-16	1,238	1,247	1,217	1,236	11,000	1,236
2019-07-12	1,249	1,258	1,232	1,251	24,700	1,251
2019-07-11	1,290	1,290	1,252	1,261	4,900	1,261
2019-07-10	1,272	1,272	1,245	1,268	14,400	1,268
2019-07-09	1,299	1,299	1,265	1,284	27,400	1,284
2019-07-08	1,318	1,338	1,286	1,312	42,200	1,312
2019-07-05	1,237	1,294	1,236	1,294	32,800	1,294
2019-07-04	1,205	1,243	1,205	1,235	19,300	1,235
2019-07-03	1,195	1,207	1,172	1,205	13,200	1,205
2019-07-02	1,151	1,197	1,140	1,195	20,200	1,195
2019-07-01	1,145	1,160	1,144	1,151	7,200	1,151
2019-06-28	1,140	1,148	1,125	1,136	9,500	1,136
2019-06-27	1,103	1,143	1,103	1,138	10,000	1,138
2019-06-26	1,101	1,114	1,095	1,101	11,200	1,101
2019-06-25	1,133	1,146	1,111	1,120	9,900	1,120
2019-06-24	1,149	1,153	1,126	1,132	8,800	1,132
2019-06-21	1,156	1,175	1,156	1,163	6,300	1,163
2019-06-20	1,148	1,175	1,145	1,156	14,200	1,156
2019-06-19	1,111	1,139	1,111	1,137	15,200	1,137
2019-06-18	1,161	1,161	1,107	1,111	65,300	1,111
2019-06-17	1,179	1,179	1,154	1,175	7,400	1,175
2019-06-14	1,182	1,183	1,169	1,179	8,000	1,179
2019-06-13	1,207	1,207	1,173	1,186	15,800	1,186
2019-06-12	1,203	1,215	1,200	1,207	8,400	1,207
2019-06-11	1,221	1,221	1,204	1,214	11,600	1,214
2019-06-10	1,250	1,278	1,219	1,230	34,700	1,230
2019-06-07	1,174	1,271	1,174	1,239	43,500	1,239
2019-06-06	1,120	1,214	1,107	1,183	64,700	1,183
2019-06-05	1,135	1,178	1,115	1,150	51,400	1,150
2019-06-04	1,138	1,139	1,081	1,105	54,000	1,105
2019-06-03	1,137	1,148	1,110	1,138	32,300	1,138
2019-05-31	1,181	1,195	1,166	1,167	30,400	1,167
2019-05-30	1,156	1,249	1,136	1,198	30,900	1,198
2019-05-29	1,166	1,180	1,152	1,155	33,700	1,155
2019-05-28	1,119	1,232	1,116	1,196	82,800	1,196
2019-05-27	1,155	1,160	1,118	1,122	39,800	1,122
2019-05-24	1,132	1,172	1,130	1,152	39,400	1,152
2019-05-23	1,198	1,208	1,160	1,168	46,400	1,168
2019-05-22	1,205	1,262	1,198	1,200	63,900	1,200
2019-05-21	1,300	1,315	1,249	1,249	40,500	1,249
2019-05-20	1,380	1,380	1,323	1,326	15,700	1,326
2019-05-17	1,363	1,406	1,363	1,375	17,700	1,375
2019-05-16	1,390	1,415	1,351	1,363	18,800	1,363
2019-05-15	1,368	1,415	1,349	1,400	23,100	1,400
2019-05-14	1,391	1,410	1,341	1,350	61,000	1,350
2019-05-13	1,530	1,539	1,507	1,520	18,700	1,520
2019-05-10	1,480	1,540	1,470	1,530	24,000	1,530
2019-05-09	1,511	1,523	1,478	1,498	28,000	1,498
2019-05-08	1,537	1,557	1,533	1,540	8,600	1,540
2019-05-07	1,513	1,573	1,512	1,536	25,700	1,536
2019-04-26	1,536	1,550	1,534	1,539	12,500	1,539
2019-04-25	1,533	1,540	1,508	1,536	27,100	1,536
2019-04-24	1,567	1,574	1,539	1,547	20,300	1,547
2019-04-23	1,603	1,647	1,577	1,580	24,900	1,580
2019-04-22	1,575	1,651	1,570	1,619	40,500	1,619
2019-04-19	1,601	1,609	1,561	1,567	43,600	1,567
2019-04-18	1,683	1,684	1,631	1,631	20,700	1,631
2019-04-17	1,705	1,709	1,684	1,687	14,400	1,687
2019-04-16	1,716	1,718	1,705	1,707	9,300	1,707
2019-04-15	1,710	1,725	1,702	1,716	6,800	1,716
2019-04-12	1,733	1,735	1,716	1,716	10,300	1,716
2019-04-11	1,748	1,748	1,737	1,741	6,700	1,741
2019-04-10	1,746	1,763	1,746	1,746	9,100	1,746
2019-04-09	1,798	1,798	1,753	1,754	5,100	1,754
2019-04-08	1,800	1,803	1,777	1,785	4,700	1,785
2019-04-05	1,744	1,794	1,735	1,775	13,100	1,775
2019-04-04	1,755	1,767	1,743	1,744	9,800	1,744
2019-04-03	1,795	1,795	1,765	1,767	32,500	1,767
2019-04-02	1,810	1,824	1,799	1,799	9,400	1,799
2019-04-01	1,801	1,831	1,792	1,809	12,400	1,809
2019-03-29	1,860	1,881	1,819	1,819	22,800	1,819
2019-03-28	1,875	1,881	1,853	1,864	15,500	1,864
2019-03-27	1,890	1,892	1,870	1,875	20,000	1,875
2019-03-26	1,896	1,935	1,868	1,884	33,700	1,884
2019-03-25	1,959	1,994	1,886	1,899	49,800	1,899
2019-03-22	2,000	2,008	1,988	1,988	5,100	1,988
2019-03-20	1,990	2,010	1,986	1,988	7,500	1,988
2019-03-19	2,001	2,006	1,984	2,001	9,400	2,001
2019-03-18	1,970	2,001	1,970	2,001	5,800	2,001
2019-03-15	1,975	2,039	1,970	1,970	15,500	1,970
2019-03-14	1,970	1,970	1,955	1,970	4,200	1,970
2019-03-13	1,930	1,975	1,930	1,961	15,800	1,961
2019-03-12	1,943	1,955	1,930	1,940	13,400	1,940
2019-03-11	1,972	1,973	1,915	1,936	30,800	1,936
2019-03-08	2,002	2,016	1,974	1,976	18,800	1,976
2019-03-07	2,030	2,030	2,003	2,012	7,200	2,012
2019-03-06	2,010	2,026	2,000	2,026	4,700	2,026
2019-03-05	2,001	2,028	1,997	2,009	13,100	2,009
2019-03-04	2,004	2,008	1,991	2,000	16,500	2,000
2019-03-01	2,015	2,030	1,998	1,998	10,300	1,998
2019-02-28	2,049	2,049	2,012	2,014	7,900	2,014
2019-02-27	2,040	2,050	2,022	2,036	8,900	2,036
2019-02-26	2,059	2,101	2,031	2,033	18,900	2,033
2019-02-25	2,149	2,149	2,054	2,061	39,100	2,061
2019-02-22	2,163	2,298	2,141	2,154	64,500	2,154
2019-02-21	2,023	2,140	2,023	2,138	34,000	2,138
2019-02-20	1,998	2,020	1,994	2,020	11,000	2,020
2019-02-19	1,990	2,038	1,988	1,992	21,300	1,992
2019-02-18	2,003	2,013	1,971	1,992	21,500	1,992
2019-02-15	2,002	2,039	1,990	2,015	25,200	2,015
2019-02-14	1,980	2,037	1,951	2,002	103,300	2,002
2019-02-13	2,058	2,114	2,040	2,077	21,700	2,077
2019-02-12	2,030	2,099	2,029	2,055	9,700	2,055
2019-02-08	2,006	2,035	2,006	2,031	13,300	2,031
2019-02-07	2,090	2,100	2,003	2,029	38,500	2,029
2019-02-06	2,061	2,090	2,061	2,070	11,400	2,070
2019-02-05	2,085	2,091	2,063	2,072	9,600	2,072
2019-02-04	2,110	2,120	2,066	2,096	24,300	2,096
2019-02-01	2,160	2,160	2,110	2,121	9,100	2,121
2019-01-31	2,169	2,169	2,118	2,129	18,200	2,129
2019-01-30	2,145	2,164	2,135	2,144	10,700	2,144
2019-01-29	2,140	2,168	2,118	2,166	13,100	2,166
2019-01-28	2,140	2,159	2,115	2,144	18,000	2,144
2019-01-25	2,149	2,150	2,130	2,150	6,800	2,150
2019-01-24	2,123	2,134	2,107	2,119	6,000	2,119
2019-01-23	2,117	2,138	2,117	2,123	7,000	2,123
2019-01-22	2,163	2,163	2,115	2,139	15,300	2,139
2019-01-21	2,195	2,195	2,130	2,143	15,600	2,143
2019-01-18	2,200	2,227	2,190	2,205	13,300	2,205
2019-01-17	2,147	2,197	2,145	2,197	8,800	2,197
2019-01-16	2,171	2,174	2,139	2,156	19,000	2,156
2019-01-15	2,166	2,198	2,143	2,165	39,100	2,165
2019-01-11	2,238	2,238	2,186	2,196	21,500	2,196
2019-01-10	2,238	2,261	2,236	2,237	28,600	2,237
2019-01-09	2,298	2,299	2,248	2,254	19,700	2,254
2019-01-08	2,233	2,287	2,233	2,270	24,800	2,270
2019-01-07	2,252	2,303	2,213	2,230	55,600	2,230
2019-01-04	2,265	2,265	2,202	2,230	48,700	2,230

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