2138 クルーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,183	1,193	1,173	1,178	64,300	1,178
2020-12-29	1,142	1,194	1,142	1,182	64,600	1,182
2020-12-28	1,172	1,179	1,134	1,142	104,200	1,142
2020-12-25	1,180	1,203	1,175	1,180	47,900	1,180
2020-12-24	1,188	1,195	1,166	1,180	52,000	1,180
2020-12-23	1,174	1,200	1,170	1,192	79,800	1,192
2020-12-22	1,168	1,190	1,145	1,161	103,200	1,161
2020-12-21	1,190	1,198	1,167	1,180	93,100	1,180
2020-12-18	1,199	1,199	1,167	1,179	63,600	1,179
2020-12-17	1,190	1,210	1,178	1,183	58,700	1,183
2020-12-16	1,145	1,197	1,145	1,179	94,700	1,179
2020-12-15	1,150	1,163	1,141	1,142	53,000	1,142
2020-12-14	1,164	1,168	1,145	1,155	39,600	1,155
2020-12-11	1,136	1,174	1,136	1,164	58,000	1,164
2020-12-10	1,120	1,141	1,108	1,136	59,500	1,136
2020-12-09	1,134	1,143	1,111	1,130	100,100	1,130
2020-12-08	1,103	1,135	1,103	1,131	37,000	1,131
2020-12-07	1,152	1,152	1,094	1,115	247,600	1,115
2020-12-04	1,135	1,146	1,113	1,137	92,300	1,137
2020-12-03	1,120	1,150	1,100	1,148	151,300	1,148
2020-12-02	1,115	1,126	1,095	1,111	75,900	1,111
2020-12-01	1,093	1,120	1,081	1,115	68,700	1,115
2020-11-30	1,112	1,131	1,084	1,093	114,700	1,093
2020-11-27	1,090	1,120	1,069	1,112	153,900	1,112
2020-11-26	1,080	1,118	1,062	1,094	89,500	1,094
2020-11-25	1,154	1,172	1,102	1,103	103,600	1,103
2020-11-24	1,154	1,177	1,147	1,156	79,800	1,156
2020-11-20	1,156	1,157	1,125	1,141	75,500	1,141
2020-11-19	1,140	1,141	1,114	1,126	108,900	1,126
2020-11-18	1,150	1,192	1,139	1,140	156,800	1,140
2020-11-17	1,163	1,187	1,146	1,150	142,800	1,150
2020-11-16	1,206	1,214	1,135	1,174	320,600	1,174
2020-11-13	1,402	1,464	1,214	1,218	858,000	1,218
2020-11-12	1,409	1,433	1,388	1,422	129,600	1,422
2020-11-11	1,384	1,412	1,345	1,397	72,500	1,397
2020-11-10	1,449	1,450	1,376	1,396	119,500	1,396
2020-11-09	1,410	1,455	1,401	1,426	80,500	1,426
2020-11-06	1,409	1,427	1,388	1,404	50,300	1,404
2020-11-05	1,394	1,410	1,375	1,402	72,800	1,402
2020-11-04	1,377	1,403	1,328	1,394	73,000	1,394
2020-11-02	1,355	1,373	1,319	1,347	58,900	1,347
2020-10-30	1,401	1,422	1,340	1,349	75,000	1,349
2020-10-29	1,382	1,437	1,374	1,430	58,500	1,430
2020-10-28	1,398	1,428	1,390	1,425	32,300	1,425
2020-10-27	1,350	1,432	1,337	1,413	72,300	1,413
2020-10-26	1,450	1,454	1,395	1,395	61,300	1,395
2020-10-23	1,427	1,427	1,378	1,423	78,400	1,423
2020-10-22	1,456	1,464	1,400	1,413	116,500	1,413
2020-10-21	1,502	1,502	1,456	1,470	83,400	1,470
2020-10-20	1,473	1,510	1,473	1,502	61,400	1,502
2020-10-19	1,505	1,505	1,467	1,488	87,000	1,488
2020-10-16	1,588	1,590	1,501	1,520	183,800	1,520
2020-10-15	1,660	1,660	1,590	1,601	107,300	1,601
2020-10-14	1,679	1,708	1,622	1,685	109,400	1,685
2020-10-13	1,650	1,675	1,612	1,639	84,300	1,639
2020-10-12	1,579	1,654	1,571	1,633	161,000	1,633
2020-10-09	1,575	1,576	1,519	1,576	83,700	1,576
2020-10-08	1,580	1,589	1,540	1,579	48,200	1,579
2020-10-07	1,550	1,579	1,536	1,562	100,800	1,562
2020-10-06	1,547	1,556	1,512	1,552	72,100	1,552
2020-10-05	1,466	1,564	1,466	1,547	99,700	1,547
2020-10-02	1,500	1,533	1,460	1,465	101,700	1,465
2020-09-30	1,535	1,542	1,497	1,514	78,900	1,514
2020-09-29	1,477	1,549	1,466	1,528	99,400	1,528
2020-09-28	1,441	1,494	1,435	1,472	88,100	1,472
2020-09-25	1,457	1,481	1,428	1,441	90,200	1,441
2020-09-24	1,537	1,537	1,434	1,457	164,300	1,457
2020-09-23	1,470	1,565	1,457	1,537	179,500	1,537
2020-09-18	1,400	1,454	1,400	1,453	149,200	1,453
2020-09-17	1,420	1,431	1,375	1,425	134,500	1,425
2020-09-16	1,403	1,456	1,403	1,414	129,500	1,414
2020-09-15	1,412	1,434	1,382	1,417	139,700	1,417
2020-09-14	1,416	1,444	1,372	1,410	201,300	1,410
2020-09-11	1,466	1,485	1,414	1,440	238,800	1,440
2020-09-10	1,512	1,529	1,473	1,494	106,700	1,494
2020-09-09	1,525	1,543	1,491	1,519	104,700	1,519
2020-09-08	1,571	1,600	1,482	1,552	174,200	1,552
2020-09-07	1,656	1,678	1,565	1,569	193,100	1,569
2020-09-04	1,600	1,698	1,591	1,683	228,400	1,683
2020-09-03	1,501	1,682	1,479	1,640	588,100	1,640
2020-09-02	1,478	1,488	1,441	1,441	92,600	1,441
2020-09-01	1,468	1,507	1,443	1,478	90,100	1,478
2020-08-31	1,450	1,469	1,430	1,453	105,900	1,453
2020-08-28	1,505	1,505	1,406	1,427	126,000	1,427
2020-08-27	1,532	1,573	1,466	1,484	156,900	1,484
2020-08-26	1,520	1,555	1,509	1,549	61,200	1,549
2020-08-25	1,599	1,604	1,534	1,539	66,300	1,539
2020-08-24	1,625	1,625	1,504	1,575	117,200	1,575
2020-08-21	1,620	1,672	1,576	1,593	256,000	1,593
2020-08-20	1,540	1,623	1,526	1,609	207,100	1,609
2020-08-19	1,500	1,553	1,455	1,542	244,400	1,542
2020-08-18	1,468	1,489	1,432	1,472	131,400	1,472
2020-08-17	1,429	1,479	1,413	1,457	170,200	1,457
2020-08-14	1,436	1,460	1,422	1,433	174,600	1,433
2020-08-13	1,482	1,498	1,421	1,449	281,200	1,449
2020-08-12	1,600	1,604	1,352	1,500	1,005,800	1,500
2020-08-11	1,769	1,850	1,704	1,734	220,100	1,734
2020-08-07	1,800	1,848	1,655	1,729	181,600	1,729
2020-08-06	1,723	1,827	1,723	1,781	128,200	1,781
2020-08-05	1,636	1,753	1,622	1,723	117,900	1,723
2020-08-04	1,627	1,695	1,605	1,668	85,500	1,668
2020-08-03	1,547	1,676	1,507	1,660	259,000	1,660
2020-07-31	1,421	1,551	1,392	1,447	172,200	1,447
2020-07-30	1,315	1,425	1,315	1,418	80,100	1,418
2020-07-29	1,391	1,400	1,302	1,302	85,700	1,302
2020-07-28	1,400	1,453	1,364	1,397	59,000	1,397
2020-07-27	1,314	1,433	1,300	1,405	79,200	1,405
2020-07-22	1,323	1,345	1,301	1,331	86,400	1,331
2020-07-21	1,199	1,337	1,182	1,327	198,100	1,327
2020-07-20	1,100	1,200	1,100	1,199	46,700	1,199
2020-07-17	1,071	1,093	1,055	1,091	37,600	1,091
2020-07-16	1,048	1,081	1,040	1,071	19,100	1,071
2020-07-15	1,018	1,047	1,010	1,047	19,900	1,047
2020-07-14	1,000	1,018	994	1,018	6,700	1,018
2020-07-13	998	1,007	990	1,000	5,300	1,000
2020-07-10	1,010	1,010	981	995	9,900	995
2020-07-09	1,048	1,048	1,017	1,019	6,000	1,019
2020-07-08	1,055	1,061	1,048	1,048	3,100	1,048
2020-07-07	1,030	1,056	1,020	1,056	11,900	1,056
2020-07-06	978	1,063	978	1,038	19,100	1,038
2020-07-03	935	990	935	985	20,900	985
2020-07-02	980	980	922	928	23,400	928
2020-07-01	993	999	970	980	11,100	980
2020-06-30	991	1,009	982	994	11,300	994
2020-06-29	1,000	1,001	960	994	14,200	994
2020-06-26	1,015	1,023	990	1,018	17,000	1,018
2020-06-25	1,037	1,037	1,020	1,022	10,100	1,022
2020-06-24	1,040	1,040	1,030	1,040	7,400	1,040
2020-06-23	1,044	1,046	1,006	1,022	18,200	1,022
2020-06-22	1,052	1,057	1,028	1,049	11,000	1,049
2020-06-19	1,052	1,097	1,024	1,044	33,700	1,044
2020-06-18	1,006	1,040	991	1,031	20,500	1,031
2020-06-17	1,002	1,010	990	1,006	5,300	1,006
2020-06-16	1,037	1,040	1,001	1,001	9,800	1,001
2020-06-15	1,034	1,043	981	981	20,900	981
2020-06-12	1,001	1,051	1,001	1,034	30,400	1,034
2020-06-11	1,082	1,091	1,072	1,081	15,800	1,081
2020-06-10	1,078	1,100	1,075	1,090	8,600	1,090
2020-06-09	1,111	1,121	1,094	1,100	7,800	1,100
2020-06-08	1,095	1,110	1,091	1,110	15,300	1,110
2020-06-05	1,096	1,103	1,081	1,097	9,800	1,097
2020-06-04	1,146	1,146	1,099	1,108	15,400	1,108
2020-06-03	1,124	1,133	1,111	1,121	11,900	1,121
2020-06-02	1,100	1,139	1,092	1,118	24,700	1,118
2020-06-01	1,105	1,123	1,092	1,112	9,400	1,112
2020-05-29	1,100	1,115	1,099	1,100	5,700	1,100
2020-05-28	1,113	1,119	1,097	1,111	9,600	1,111
2020-05-27	1,115	1,116	1,058	1,113	19,400	1,113
2020-05-26	1,124	1,135	1,104	1,112	20,300	1,112
2020-05-25	1,124	1,143	1,115	1,127	19,400	1,127
2020-05-22	1,124	1,135	1,118	1,124	7,200	1,124
2020-05-21	1,139	1,139	1,116	1,134	5,800	1,134
2020-05-20	1,115	1,147	1,115	1,135	12,200	1,135
2020-05-19	1,167	1,167	1,105	1,115	24,800	1,115
2020-05-18	1,151	1,174	1,099	1,140	37,400	1,140
2020-05-15	1,070	1,180	1,070	1,161	59,900	1,161
2020-05-14	1,097	1,097	1,040	1,040	25,400	1,040
2020-05-13	1,099	1,100	1,074	1,095	22,900	1,095
2020-05-12	1,018	1,107	1,018	1,085	39,400	1,085
2020-05-11	1,000	1,054	1,000	1,047	35,500	1,047
2020-05-08	924	984	917	978	27,600	978
2020-05-07	905	939	905	935	10,200	935
2020-05-01	920	935	903	927	35,100	927
2020-04-30	820	950	816	941	93,700	941
2020-04-28	799	820	779	800	28,800	800
2020-04-27	759	787	759	775	4,200	775
2020-04-24	771	772	757	767	10,200	767
2020-04-23	755	795	755	771	8,400	771
2020-04-22	768	768	740	758	12,500	758
2020-04-21	799	800	766	776	21,000	776
2020-04-20	802	816	780	800	19,500	800
2020-04-17	800	830	790	810	16,800	810
2020-04-16	800	825	790	799	9,600	799
2020-04-15	800	830	800	801	8,500	801
2020-04-14	782	830	782	812	18,900	812
2020-04-13	787	802	756	782	14,500	782
2020-04-10	776	800	776	791	11,300	791
2020-04-09	791	814	762	791	19,800	791
2020-04-08	798	815	759	799	23,400	799
2020-04-07	799	799	728	798	30,700	798
2020-04-06	704	780	682	777	20,100	777
2020-04-03	720	739	685	719	21,200	719
2020-04-02	716	749	716	717	13,500	717
2020-04-01	763	781	721	743	28,000	743
2020-03-31	766	814	766	778	16,800	778
2020-03-30	700	777	700	777	15,900	777
2020-03-27	800	800	736	745	17,500	745
2020-03-26	802	819	770	770	24,600	770
2020-03-25	849	849	784	832	24,800	832
2020-03-24	700	773	700	770	25,100	770
2020-03-23	680	719	639	691	25,900	691
2020-03-19	722	734	665	680	33,700	680
2020-03-18	760	786	711	711	43,400	711
2020-03-17	729	786	717	750	59,900	750
2020-03-16	758	811	720	759	40,800	759
2020-03-13	780	805	721	755	47,100	755
2020-03-12	911	930	843	850	35,600	850
2020-03-11	1,005	1,005	929	929	25,300	929
2020-03-10	985	1,022	950	1,005	45,800	1,005
2020-03-09	1,094	1,094	992	1,015	65,500	1,015
2020-03-06	1,166	1,166	1,126	1,137	16,000	1,137
2020-03-05	1,215	1,223	1,185	1,196	7,500	1,196
2020-03-04	1,139	1,186	1,122	1,185	22,200	1,185
2020-03-03	1,236	1,242	1,150	1,169	39,500	1,169
2020-03-02	1,140	1,240	1,136	1,206	26,500	1,206
2020-02-28	1,190	1,199	1,135	1,142	60,300	1,142
2020-02-27	1,232	1,250	1,201	1,220	56,800	1,220
2020-02-26	1,218	1,245	1,210	1,232	24,300	1,232
2020-02-25	1,301	1,305	1,250	1,262	34,500	1,262
2020-02-21	1,309	1,342	1,301	1,333	33,700	1,333
2020-02-20	1,271	1,317	1,270	1,310	30,400	1,310
2020-02-19	1,242	1,293	1,242	1,281	27,100	1,281
2020-02-18	1,280	1,280	1,230	1,272	26,300	1,272
2020-02-17	1,275	1,280	1,235	1,276	28,200	1,276
2020-02-14	1,200	1,265	1,191	1,254	50,700	1,254
2020-02-13	1,210	1,228	1,192	1,201	35,800	1,201
2020-02-12	1,157	1,208	1,157	1,202	28,300	1,202
2020-02-10	1,175	1,187	1,143	1,169	22,400	1,169
2020-02-07	1,153	1,175	1,132	1,175	16,500	1,175
2020-02-06	1,160	1,169	1,138	1,153	13,300	1,153
2020-02-05	1,101	1,144	1,101	1,144	21,300	1,144
2020-02-04	1,100	1,120	1,075	1,106	23,700	1,106
2020-02-03	1,072	1,082	1,054	1,070	14,200	1,070
2020-01-31	1,103	1,107	1,089	1,102	10,400	1,102
2020-01-30	1,120	1,147	1,100	1,109	13,700	1,109
2020-01-29	1,135	1,142	1,115	1,116	8,400	1,116
2020-01-28	1,127	1,143	1,108	1,127	12,400	1,127
2020-01-27	1,126	1,154	1,119	1,140	13,500	1,140
2020-01-24	1,150	1,173	1,122	1,169	18,800	1,169
2020-01-23	1,188	1,188	1,151	1,158	18,400	1,158
2020-01-22	1,159	1,189	1,154	1,188	12,600	1,188
2020-01-21	1,199	1,201	1,141	1,160	42,100	1,160
2020-01-20	1,230	1,241	1,183	1,195	29,300	1,195
2020-01-17	1,250	1,274	1,209	1,230	28,800	1,230
2020-01-16	1,288	1,300	1,237	1,250	22,000	1,250
2020-01-15	1,299	1,299	1,277	1,286	5,000	1,286
2020-01-14	1,299	1,322	1,278	1,288	24,900	1,288
2020-01-10	1,275	1,283	1,257	1,269	10,300	1,269
2020-01-09	1,263	1,293	1,257	1,282	16,800	1,282
2020-01-08	1,272	1,272	1,222	1,235	28,800	1,235
2020-01-07	1,256	1,293	1,256	1,272	17,700	1,272
2020-01-06	1,261	1,275	1,245	1,251	15,400	1,251

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