2138 クルーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	934	981	934	977	34,800	977
2021-12-29	924	966	924	962	41,400	962
2021-12-28	931	950	922	925	288,200	925
2021-12-27	940	941	907	907	73,100	907
2021-12-24	976	979	954	955	41,300	955
2021-12-23	972	984	959	973	44,700	973
2021-12-22	933	987	933	978	150,200	978
2021-12-21	931	946	901	931	115,600	931
2021-12-20	995	1,000	906	916	138,400	916
2021-12-17	1,014	1,025	996	1,003	39,200	1,003
2021-12-16	1,032	1,032	1,006	1,014	58,800	1,014
2021-12-15	976	1,018	970	1,008	63,500	1,008
2021-12-14	1,033	1,069	967	991	351,800	991
2021-12-13	947	1,004	940	958	178,900	958
2021-12-10	1,022	1,073	968	977	206,700	977
2021-12-09	1,062	1,114	1,027	1,052	492,500	1,052
2021-12-08	1,048	1,058	1,000	1,050	119,100	1,050
2021-12-07	1,014	1,052	1,010	1,040	74,200	1,040
2021-12-06	1,027	1,038	989	999	53,200	999
2021-12-03	980	1,024	965	1,022	69,500	1,022
2021-12-02	982	1,020	967	979	112,200	979
2021-12-01	987	1,009	953	997	100,100	997
2021-11-30	1,011	1,042	975	986	123,100	986
2021-11-29	981	1,025	967	981	152,700	981
2021-11-26	982	1,022	969	1,013	127,400	1,013
2021-11-25	1,050	1,051	992	992	113,800	992
2021-11-24	1,071	1,074	1,035	1,049	65,900	1,049
2021-11-22	1,030	1,080	1,013	1,074	121,000	1,074
2021-11-19	1,063	1,083	1,035	1,056	143,700	1,056
2021-11-18	1,072	1,088	1,059	1,085	102,000	1,085
2021-11-17	1,094	1,096	1,066	1,072	44,100	1,072
2021-11-16	1,109	1,125	1,085	1,093	97,900	1,093
2021-11-15	1,085	1,130	1,058	1,113	149,500	1,113
2021-11-12	1,085	1,112	1,070	1,090	273,900	1,090
2021-11-11	1,250	1,250	1,188	1,188	89,900	1,188
2021-11-10	1,312	1,331	1,250	1,250	17,700	1,250
2021-11-09	1,329	1,345	1,309	1,309	39,200	1,309
2021-11-08	1,328	1,355	1,285	1,343	80,300	1,343
2021-11-05	1,270	1,349	1,236	1,328	56,800	1,328
2021-11-04	1,282	1,286	1,260	1,270	25,000	1,270
2021-11-02	1,279	1,280	1,265	1,275	16,200	1,275
2021-11-01	1,220	1,275	1,220	1,269	36,900	1,269
2021-10-29	1,201	1,220	1,185	1,220	20,600	1,220
2021-10-28	1,189	1,201	1,165	1,201	24,600	1,201
2021-10-27	1,195	1,216	1,188	1,189	16,600	1,189
2021-10-26	1,200	1,210	1,190	1,204	10,000	1,204
2021-10-25	1,207	1,216	1,161	1,200	16,400	1,200
2021-10-22	1,191	1,216	1,191	1,207	11,500	1,207
2021-10-21	1,200	1,219	1,196	1,200	18,200	1,200
2021-10-20	1,229	1,230	1,211	1,225	23,600	1,225
2021-10-19	1,210	1,230	1,210	1,229	12,700	1,229
2021-10-18	1,185	1,210	1,183	1,209	32,300	1,209
2021-10-15	1,172	1,192	1,162	1,179	17,600	1,179
2021-10-14	1,192	1,193	1,146	1,173	36,300	1,173
2021-10-13	1,216	1,217	1,191	1,192	17,700	1,192
2021-10-12	1,241	1,246	1,215	1,216	16,500	1,216
2021-10-11	1,211	1,250	1,210	1,250	23,700	1,250
2021-10-08	1,211	1,232	1,200	1,215	33,300	1,215
2021-10-07	1,202	1,232	1,189	1,194	33,800	1,194
2021-10-06	1,266	1,277	1,189	1,202	84,200	1,202
2021-10-05	1,294	1,294	1,248	1,266	43,200	1,266
2021-10-04	1,329	1,341	1,297	1,300	49,300	1,300
2021-10-01	1,339	1,339	1,293	1,310	51,100	1,310
2021-09-30	1,315	1,347	1,305	1,339	34,600	1,339
2021-09-29	1,291	1,325	1,262	1,308	41,300	1,308
2021-09-28	1,328	1,328	1,303	1,318	24,200	1,318
2021-09-27	1,358	1,359	1,336	1,338	22,700	1,338
2021-09-24	1,278	1,335	1,260	1,334	40,500	1,334
2021-09-22	1,277	1,293	1,250	1,250	33,500	1,250
2021-09-21	1,265	1,304	1,248	1,294	40,700	1,294
2021-09-17	1,331	1,336	1,302	1,311	28,100	1,311
2021-09-16	1,353	1,353	1,314	1,331	31,500	1,331
2021-09-15	1,356	1,356	1,330	1,342	243,600	1,342
2021-09-14	1,334	1,372	1,331	1,357	18,000	1,357
2021-09-13	1,357	1,359	1,326	1,333	40,100	1,333
2021-09-10	1,336	1,375	1,336	1,354	25,200	1,354
2021-09-09	1,358	1,365	1,332	1,336	31,500	1,336
2021-09-08	1,353	1,369	1,345	1,358	39,700	1,358
2021-09-07	1,370	1,375	1,332	1,343	45,200	1,343
2021-09-06	1,360	1,375	1,352	1,354	38,500	1,354
2021-09-03	1,347	1,361	1,330	1,330	68,500	1,330
2021-09-02	1,350	1,378	1,321	1,325	51,800	1,325
2021-09-01	1,344	1,352	1,330	1,350	19,000	1,350
2021-08-31	1,349	1,372	1,328	1,343	44,000	1,343
2021-08-30	1,321	1,357	1,321	1,351	27,700	1,351
2021-08-27	1,332	1,332	1,304	1,324	29,900	1,324
2021-08-26	1,322	1,346	1,319	1,334	23,300	1,334
2021-08-25	1,345	1,376	1,325	1,342	29,200	1,342
2021-08-24	1,362	1,362	1,319	1,339	31,300	1,339
2021-08-23	1,305	1,363	1,299	1,328	77,700	1,328
2021-08-20	1,356	1,356	1,275	1,275	88,400	1,275
2021-08-19	1,349	1,379	1,339	1,349	58,400	1,349
2021-08-18	1,418	1,435	1,289	1,345	170,900	1,345
2021-08-17	1,419	1,446	1,378	1,400	79,800	1,400
2021-08-16	1,470	1,530	1,388	1,394	163,000	1,394
2021-08-13	1,406	1,473	1,355	1,473	319,900	1,473
2021-08-12	1,506	1,506	1,506	1,506	76,900	1,506
2021-08-11	1,931	1,938	1,866	1,906	68,800	1,906
2021-08-10	1,895	1,939	1,876	1,891	59,500	1,891
2021-08-06	1,880	1,901	1,851	1,861	33,800	1,861
2021-08-05	1,863	1,900	1,863	1,880	13,300	1,880
2021-08-04	1,899	1,918	1,874	1,876	29,200	1,876
2021-08-03	1,863	1,908	1,863	1,881	30,400	1,881
2021-08-02	1,826	1,893	1,826	1,876	25,600	1,876
2021-07-30	1,870	1,875	1,824	1,826	38,000	1,826
2021-07-29	1,848	1,869	1,821	1,863	32,300	1,863
2021-07-28	1,880	1,894	1,848	1,871	14,300	1,871
2021-07-27	1,874	1,908	1,857	1,888	16,900	1,888
2021-07-26	1,911	1,911	1,848	1,868	86,000	1,868
2021-07-21	1,896	1,932	1,892	1,893	16,200	1,893
2021-07-20	1,906	1,936	1,869	1,893	43,400	1,893
2021-07-19	1,899	1,927	1,886	1,906	16,300	1,906
2021-07-16	1,885	1,931	1,885	1,921	17,100	1,921
2021-07-15	1,939	1,939	1,893	1,909	13,700	1,909
2021-07-14	1,945	1,945	1,898	1,926	16,900	1,926
2021-07-13	1,937	1,954	1,915	1,942	12,300	1,942
2021-07-12	1,954	1,954	1,917	1,935	6,300	1,935
2021-07-09	1,897	1,920	1,869	1,915	34,400	1,915
2021-07-08	1,904	1,909	1,883	1,901	23,200	1,901
2021-07-07	1,902	1,948	1,890	1,909	22,900	1,909
2021-07-06	1,935	1,935	1,903	1,914	20,700	1,914
2021-07-05	1,940	1,942	1,919	1,935	20,100	1,935
2021-07-02	1,918	1,946	1,890	1,940	39,900	1,940
2021-07-01	2,011	2,029	1,911	1,921	93,600	1,921
2021-06-30	2,019	2,040	2,002	2,015	21,500	2,015
2021-06-29	2,073	2,073	1,992	2,019	27,400	2,019
2021-06-28	2,023	2,069	2,012	2,039	18,900	2,039
2021-06-25	2,011	2,031	1,994	2,026	37,400	2,026
2021-06-24	2,021	2,046	2,009	2,019	22,200	2,019
2021-06-23	2,050	2,073	2,017	2,029	24,500	2,029
2021-06-22	2,117	2,119	2,050	2,058	41,200	2,058
2021-06-21	2,103	2,140	2,103	2,114	22,000	2,114
2021-06-18	2,181	2,181	2,150	2,152	93,400	2,152
2021-06-17	2,177	2,184	2,159	2,181	18,900	2,181
2021-06-16	2,184	2,199	2,157	2,199	23,100	2,199
2021-06-15	2,235	2,239	2,194	2,195	16,500	2,195
2021-06-14	2,164	2,245	2,142	2,223	59,800	2,223
2021-06-11	2,091	2,172	2,091	2,171	57,300	2,171
2021-06-10	2,131	2,131	2,068	2,118	32,500	2,118
2021-06-09	2,161	2,162	2,112	2,123	30,200	2,123
2021-06-08	2,204	2,204	2,143	2,177	53,400	2,177
2021-06-07	2,185	2,219	2,166	2,183	47,800	2,183
2021-06-04	2,141	2,162	2,133	2,155	34,200	2,155
2021-06-03	2,167	2,174	2,090	2,163	67,300	2,163
2021-06-02	2,178	2,219	2,131	2,178	129,100	2,178
2021-06-01	2,154	2,198	2,146	2,178	29,800	2,178
2021-05-31	2,172	2,193	2,147	2,150	83,200	2,150
2021-05-28	2,226	2,248	2,178	2,190	81,700	2,190
2021-05-27	2,226	2,234	2,197	2,200	36,100	2,200
2021-05-26	2,216	2,238	2,172	2,220	30,700	2,220
2021-05-25	2,191	2,219	2,190	2,200	41,200	2,200
2021-05-24	2,242	2,263	2,186	2,186	86,000	2,186
2021-05-21	2,235	2,300	2,226	2,262	98,200	2,262
2021-05-20	2,253	2,302	2,219	2,259	503,200	2,259
2021-05-19	2,100	2,350	2,100	2,276	841,900	2,276
2021-05-18	2,000	2,127	1,992	2,085	203,500	2,085
2021-05-17	2,170	2,180	2,000	2,001	234,200	2,001
2021-05-14	2,000	2,170	1,904	2,140	403,800	2,140
2021-05-13	2,038	2,044	1,964	2,004	188,600	2,004
2021-05-12	2,063	2,089	2,042	2,050	56,500	2,050
2021-05-11	2,113	2,113	2,044	2,066	40,200	2,066
2021-05-10	2,138	2,144	2,093	2,097	28,000	2,097
2021-05-07	2,110	2,139	2,092	2,111	19,800	2,111
2021-05-06	2,119	2,119	2,070	2,094	31,000	2,094
2021-04-30	2,092	2,106	2,050	2,097	38,900	2,097
2021-04-28	2,144	2,144	2,082	2,103	37,500	2,103
2021-04-27	2,111	2,143	2,089	2,132	35,000	2,132
2021-04-26	2,064	2,103	2,049	2,100	48,200	2,100
2021-04-23	2,109	2,164	2,035	2,053	51,600	2,053
2021-04-22	2,099	2,149	2,095	2,135	18,000	2,135
2021-04-21	2,120	2,128	2,088	2,100	51,500	2,100
2021-04-20	2,185	2,195	2,134	2,143	40,200	2,143
2021-04-19	2,203	2,239	2,184	2,185	19,600	2,185
2021-04-16	2,198	2,230	2,176	2,218	42,300	2,218
2021-04-15	2,144	2,196	2,132	2,185	39,700	2,185
2021-04-14	2,151	2,168	2,131	2,166	24,400	2,166
2021-04-13	2,184	2,190	2,154	2,159	25,500	2,159
2021-04-12	2,246	2,246	2,147	2,154	44,700	2,154
2021-04-09	2,165	2,231	2,150	2,225	35,600	2,225
2021-04-08	2,217	2,223	2,165	2,177	63,800	2,177
2021-04-07	2,290	2,293	2,237	2,245	30,800	2,245
2021-04-06	2,306	2,325	2,257	2,279	28,000	2,279
2021-04-05	2,287	2,326	2,225	2,308	49,000	2,308
2021-04-02	2,316	2,389	2,243	2,246	95,200	2,246
2021-04-01	2,413	2,422	2,264	2,266	141,400	2,266
2021-03-31	2,300	2,409	2,293	2,409	159,400	2,409
2021-03-30	2,252	2,429	2,250	2,287	249,000	2,287
2021-03-29	2,249	2,288	2,197	2,202	73,800	2,202
2021-03-26	2,161	2,275	2,161	2,242	115,900	2,242
2021-03-25	2,150	2,211	2,129	2,156	97,700	2,156
2021-03-24	2,140	2,171	2,070	2,161	134,700	2,161
2021-03-23	2,244	2,250	2,172	2,224	134,700	2,224
2021-03-22	2,121	2,230	2,075	2,227	213,800	2,227
2021-03-19	2,033	2,099	2,033	2,099	133,500	2,099
2021-03-18	2,145	2,145	2,018	2,067	209,300	2,067
2021-03-17	2,149	2,198	2,096	2,100	149,600	2,100
2021-03-16	2,115	2,227	2,115	2,199	93,800	2,199
2021-03-15	2,116	2,130	2,090	2,122	29,200	2,122
2021-03-12	2,132	2,136	2,088	2,123	44,700	2,123
2021-03-11	2,052	2,119	2,052	2,115	37,900	2,115
2021-03-10	2,100	2,138	2,049	2,052	49,500	2,052
2021-03-09	2,022	2,097	2,022	2,083	60,900	2,083
2021-03-08	2,097	2,103	2,015	2,027	149,400	2,027
2021-03-05	2,132	2,148	2,091	2,110	103,900	2,110
2021-03-04	2,152	2,228	2,126	2,154	84,900	2,154
2021-03-03	2,133	2,167	2,078	2,163	137,900	2,163
2021-03-02	2,316	2,316	2,134	2,137	281,200	2,137
2021-03-01	2,350	2,399	2,189	2,286	254,500	2,286
2021-02-26	2,210	2,310	2,210	2,303	152,300	2,303
2021-02-25	2,220	2,264	2,171	2,249	174,000	2,249
2021-02-24	2,170	2,261	2,103	2,237	310,200	2,237
2021-02-22	2,136	2,206	2,123	2,196	156,000	2,196
2021-02-19	2,159	2,212	2,105	2,170	233,000	2,170
2021-02-18	2,231	2,326	2,181	2,195	229,300	2,195
2021-02-17	2,120	2,227	2,116	2,215	340,100	2,215
2021-02-16	2,167	2,181	2,070	2,134	448,600	2,134
2021-02-15	2,030	2,200	2,030	2,189	885,300	2,189
2021-02-12	1,854	2,070	1,850	2,070	1,440,200	2,070
2021-02-10	1,670	1,670	1,670	1,670	46,800	1,670
2021-02-09	1,380	1,390	1,330	1,370	167,000	1,370
2021-02-08	1,350	1,390	1,345	1,382	75,600	1,382
2021-02-05	1,328	1,343	1,320	1,340	68,300	1,340
2021-02-04	1,330	1,340	1,302	1,318	35,800	1,318
2021-02-03	1,321	1,337	1,307	1,316	38,300	1,316
2021-02-02	1,305	1,326	1,300	1,307	31,300	1,307
2021-02-01	1,265	1,300	1,255	1,293	23,100	1,293
2021-01-29	1,307	1,309	1,254	1,267	40,200	1,267
2021-01-28	1,316	1,324	1,289	1,293	50,700	1,293
2021-01-27	1,342	1,352	1,331	1,337	37,100	1,337
2021-01-26	1,362	1,362	1,328	1,342	49,100	1,342
2021-01-25	1,299	1,373	1,295	1,373	127,800	1,373
2021-01-22	1,302	1,307	1,259	1,269	77,300	1,269
2021-01-21	1,331	1,331	1,288	1,305	60,800	1,305
2021-01-20	1,320	1,344	1,317	1,335	65,500	1,335
2021-01-19	1,342	1,346	1,307	1,328	88,700	1,328
2021-01-18	1,262	1,331	1,260	1,330	179,200	1,330
2021-01-15	1,256	1,264	1,240	1,262	48,700	1,262
2021-01-14	1,250	1,280	1,242	1,258	114,100	1,258
2021-01-13	1,217	1,242	1,217	1,240	35,900	1,240
2021-01-12	1,189	1,235	1,180	1,235	93,700	1,235
2021-01-08	1,180	1,183	1,169	1,181	26,200	1,181
2021-01-07	1,198	1,198	1,174	1,180	37,900	1,180
2021-01-06	1,181	1,216	1,176	1,189	81,400	1,189
2021-01-05	1,179	1,195	1,165	1,185	43,400	1,185
2021-01-04	1,178	1,183	1,141	1,179	60,400	1,179

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