2138 クルーズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,011 | 1,062 | 1,010 | 1,049 | 534,600 | 1,049 |
| 2022-12-29 | 1,035 | 1,064 | 1,006 | 1,035 | 952,800 | 1,035 |
| 2022-12-28 | 984 | 1,024 | 972 | 995 | 538,100 | 995 |
| 2022-12-27 | 960 | 1,028 | 954 | 1,000 | 816,000 | 1,000 |
| 2022-12-26 | 975 | 985 | 918 | 951 | 536,000 | 951 |
| 2022-12-23 | 1,015 | 1,030 | 950 | 950 | 1,118,400 | 950 |
| 2022-12-22 | 1,022 | 1,070 | 981 | 1,039 | 3,129,600 | 1,039 |
| 2022-12-21 | 939 | 954 | 913 | 950 | 1,327,000 | 950 |
| 2022-12-20 | 1,228 | 1,230 | 940 | 940 | 5,489,700 | 940 |
| 2022-12-19 | 1,366 | 1,366 | 1,240 | 1,240 | 1,059,800 | 1,240 |
| 2022-12-16 | 1,465 | 1,533 | 1,380 | 1,380 | 941,400 | 1,380 |
| 2022-12-15 | 1,438 | 1,475 | 1,408 | 1,465 | 496,200 | 1,465 |
| 2022-12-14 | 1,530 | 1,534 | 1,334 | 1,408 | 1,505,100 | 1,408 |
| 2022-12-13 | 1,555 | 1,631 | 1,494 | 1,536 | 1,466,200 | 1,536 |
| 2022-12-12 | 1,600 | 1,644 | 1,482 | 1,557 | 764,300 | 1,557 |
| 2022-12-09 | 1,580 | 1,638 | 1,535 | 1,600 | 989,000 | 1,600 |
| 2022-12-08 | 1,568 | 1,648 | 1,555 | 1,588 | 1,209,500 | 1,588 |
| 2022-12-07 | 1,510 | 1,592 | 1,435 | 1,564 | 1,112,800 | 1,564 |
| 2022-12-06 | 1,398 | 1,547 | 1,394 | 1,463 | 1,354,300 | 1,463 |
| 2022-12-05 | 1,510 | 1,552 | 1,352 | 1,391 | 1,002,600 | 1,391 |
| 2022-12-02 | 1,379 | 1,642 | 1,356 | 1,510 | 2,896,200 | 1,510 |
| 2022-12-01 | 1,311 | 1,361 | 1,301 | 1,350 | 466,200 | 1,350 |
| 2022-11-30 | 1,311 | 1,355 | 1,271 | 1,326 | 784,200 | 1,326 |
| 2022-11-29 | 1,312 | 1,400 | 1,265 | 1,333 | 1,243,800 | 1,333 |
| 2022-11-28 | 1,238 | 1,323 | 1,224 | 1,315 | 424,900 | 1,315 |
| 2022-11-25 | 1,238 | 1,266 | 1,222 | 1,262 | 504,700 | 1,262 |
| 2022-11-24 | 1,180 | 1,235 | 1,161 | 1,230 | 291,500 | 1,230 |
| 2022-11-22 | 1,167 | 1,220 | 1,149 | 1,208 | 357,100 | 1,208 |
| 2022-11-21 | 1,190 | 1,196 | 1,131 | 1,166 | 509,600 | 1,166 |
| 2022-11-18 | 1,181 | 1,215 | 1,142 | 1,200 | 414,100 | 1,200 |
| 2022-11-17 | 1,120 | 1,187 | 1,112 | 1,181 | 414,900 | 1,181 |
| 2022-11-16 | 1,066 | 1,130 | 1,042 | 1,125 | 363,100 | 1,125 |
| 2022-11-15 | 1,018 | 1,071 | 1,012 | 1,062 | 353,800 | 1,062 |
| 2022-11-14 | 969 | 1,024 | 969 | 1,014 | 325,800 | 1,014 |
| 2022-11-11 | 920 | 995 | 910 | 969 | 456,300 | 969 |
| 2022-11-10 | 984 | 990 | 935 | 935 | 517,000 | 935 |
| 2022-11-09 | 1,010 | 1,028 | 991 | 999 | 194,500 | 999 |
| 2022-11-08 | 1,003 | 1,031 | 996 | 1,025 | 209,400 | 1,025 |
| 2022-11-07 | 1,014 | 1,014 | 983 | 1,003 | 200,600 | 1,003 |
| 2022-11-04 | 1,005 | 1,024 | 1,001 | 1,015 | 122,500 | 1,015 |
| 2022-11-02 | 1,010 | 1,043 | 980 | 1,023 | 327,200 | 1,023 |
| 2022-11-01 | 1,020 | 1,035 | 1,008 | 1,014 | 208,700 | 1,014 |
| 2022-10-31 | 1,018 | 1,030 | 997 | 1,018 | 336,500 | 1,018 |
| 2022-10-28 | 1,057 | 1,102 | 1,018 | 1,029 | 1,379,600 | 1,029 |
| 2022-10-27 | 1,011 | 1,017 | 997 | 1,000 | 128,300 | 1,000 |
| 2022-10-26 | 1,033 | 1,038 | 1,005 | 1,009 | 201,500 | 1,009 |
| 2022-10-25 | 1,027 | 1,063 | 1,014 | 1,042 | 255,400 | 1,042 |
| 2022-10-24 | 1,029 | 1,043 | 1,002 | 1,002 | 322,400 | 1,002 |
| 2022-10-21 | 1,087 | 1,087 | 1,004 | 1,029 | 365,300 | 1,029 |
| 2022-10-20 | 1,106 | 1,134 | 1,091 | 1,097 | 221,200 | 1,097 |
| 2022-10-19 | 1,168 | 1,175 | 1,106 | 1,122 | 355,800 | 1,122 |
| 2022-10-18 | 1,175 | 1,212 | 1,155 | 1,168 | 334,900 | 1,168 |
| 2022-10-17 | 1,137 | 1,182 | 1,120 | 1,165 | 320,700 | 1,165 |
| 2022-10-14 | 1,121 | 1,131 | 1,080 | 1,128 | 608,600 | 1,128 |
| 2022-10-13 | 1,150 | 1,163 | 1,073 | 1,101 | 659,500 | 1,101 |
| 2022-10-12 | 1,103 | 1,198 | 1,103 | 1,175 | 444,000 | 1,175 |
| 2022-10-11 | 1,108 | 1,142 | 1,100 | 1,133 | 432,400 | 1,133 |
| 2022-10-07 | 1,201 | 1,221 | 1,120 | 1,146 | 774,300 | 1,146 |
| 2022-10-06 | 1,154 | 1,253 | 1,144 | 1,196 | 2,122,400 | 1,196 |
| 2022-10-05 | 1,185 | 1,195 | 1,102 | 1,124 | 1,859,100 | 1,124 |
| 2022-10-04 | 1,281 | 1,342 | 1,205 | 1,242 | 5,921,200 | 1,242 |
| 2022-10-03 | 1,189 | 1,244 | 1,131 | 1,131 | 1,042,500 | 1,131 |
| 2022-09-30 | 1,265 | 1,268 | 1,146 | 1,188 | 1,078,200 | 1,188 |
| 2022-09-29 | 1,326 | 1,364 | 1,255 | 1,320 | 2,520,300 | 1,320 |
| 2022-09-28 | 1,367 | 1,473 | 1,200 | 1,298 | 10,898,100 | 1,298 |
| 2022-09-27 | 1,163 | 1,365 | 1,128 | 1,217 | 10,789,500 | 1,217 |
| 2022-09-26 | 1,108 | 1,108 | 1,058 | 1,108 | 1,584,100 | 1,108 |
| 2022-09-22 | 825 | 996 | 813 | 958 | 2,202,700 | 958 |
| 2022-09-21 | 838 | 846 | 801 | 846 | 350,400 | 846 |
| 2022-09-20 | 795 | 838 | 780 | 832 | 536,600 | 832 |
| 2022-09-16 | 841 | 843 | 786 | 795 | 566,300 | 795 |
| 2022-09-15 | 870 | 876 | 822 | 826 | 617,600 | 826 |
| 2022-09-14 | 879 | 912 | 870 | 882 | 685,200 | 882 |
| 2022-09-13 | 930 | 966 | 870 | 880 | 1,281,500 | 880 |
| 2022-09-12 | 972 | 1,025 | 929 | 940 | 3,056,100 | 940 |
| 2022-09-09 | 1,060 | 1,094 | 917 | 970 | 6,360,300 | 970 |
| 2022-09-08 | 956 | 1,019 | 926 | 1,019 | 3,505,600 | 1,019 |
| 2022-09-07 | 938 | 983 | 865 | 869 | 3,292,800 | 869 |
| 2022-09-06 | 976 | 1,015 | 872 | 949 | 6,950,900 | 949 |
| 2022-09-05 | 788 | 952 | 777 | 952 | 13,957,100 | 952 |
| 2022-09-02 | 695 | 847 | 691 | 802 | 3,070,500 | 802 |
| 2022-09-01 | 691 | 702 | 691 | 700 | 26,700 | 700 |
| 2022-08-31 | 700 | 705 | 693 | 705 | 14,300 | 705 |
| 2022-08-30 | 697 | 705 | 692 | 700 | 11,200 | 700 |
| 2022-08-29 | 698 | 699 | 691 | 697 | 7,700 | 697 |
| 2022-08-26 | 704 | 704 | 699 | 700 | 3,600 | 700 |
| 2022-08-25 | 700 | 701 | 698 | 700 | 3,500 | 700 |
| 2022-08-24 | 700 | 703 | 698 | 702 | 3,300 | 702 |
| 2022-08-23 | 702 | 702 | 694 | 699 | 16,000 | 699 |
| 2022-08-22 | 704 | 709 | 701 | 705 | 8,700 | 705 |
| 2022-08-19 | 726 | 729 | 710 | 711 | 29,800 | 711 |
| 2022-08-18 | 718 | 726 | 705 | 725 | 58,900 | 725 |
| 2022-08-17 | 702 | 739 | 702 | 715 | 48,200 | 715 |
| 2022-08-16 | 689 | 708 | 689 | 700 | 32,700 | 700 |
| 2022-08-15 | 700 | 710 | 690 | 691 | 77,900 | 691 |
| 2022-08-12 | 702 | 702 | 686 | 699 | 82,800 | 699 |
| 2022-08-10 | 726 | 736 | 691 | 701 | 247,300 | 701 |
| 2022-08-09 | 838 | 860 | 812 | 816 | 68,200 | 816 |
| 2022-08-08 | 810 | 850 | 807 | 846 | 50,700 | 846 |
| 2022-08-05 | 800 | 814 | 794 | 810 | 28,500 | 810 |
| 2022-08-04 | 791 | 804 | 790 | 797 | 22,100 | 797 |
| 2022-08-03 | 781 | 791 | 780 | 791 | 18,900 | 791 |
| 2022-08-02 | 798 | 861 | 771 | 795 | 493,500 | 795 |
| 2022-08-01 | 792 | 798 | 783 | 798 | 11,200 | 798 |
| 2022-07-29 | 785 | 800 | 780 | 794 | 28,200 | 794 |
| 2022-07-28 | 792 | 792 | 771 | 779 | 22,800 | 779 |
| 2022-07-27 | 784 | 784 | 776 | 781 | 10,400 | 781 |
| 2022-07-26 | 794 | 796 | 780 | 789 | 16,700 | 789 |
| 2022-07-25 | 800 | 803 | 787 | 798 | 16,800 | 798 |
| 2022-07-22 | 784 | 804 | 781 | 794 | 22,400 | 794 |
| 2022-07-21 | 776 | 793 | 776 | 792 | 6,200 | 792 |
| 2022-07-20 | 788 | 795 | 774 | 785 | 24,200 | 785 |
| 2022-07-19 | 764 | 794 | 760 | 788 | 32,300 | 788 |
| 2022-07-15 | 763 | 770 | 755 | 770 | 10,200 | 770 |
| 2022-07-14 | 761 | 766 | 755 | 766 | 12,400 | 766 |
| 2022-07-13 | 763 | 773 | 754 | 765 | 15,200 | 765 |
| 2022-07-12 | 773 | 773 | 749 | 758 | 24,400 | 758 |
| 2022-07-11 | 772 | 787 | 768 | 768 | 26,400 | 768 |
| 2022-07-08 | 761 | 782 | 760 | 772 | 21,600 | 772 |
| 2022-07-07 | 750 | 759 | 750 | 759 | 9,800 | 759 |
| 2022-07-06 | 748 | 754 | 740 | 748 | 12,600 | 748 |
| 2022-07-05 | 741 | 763 | 741 | 756 | 9,700 | 756 |
| 2022-07-04 | 742 | 756 | 732 | 742 | 18,800 | 742 |
| 2022-07-01 | 758 | 759 | 732 | 737 | 25,700 | 737 |
| 2022-06-30 | 777 | 781 | 764 | 764 | 20,200 | 764 |
| 2022-06-29 | 780 | 782 | 764 | 777 | 20,300 | 777 |
| 2022-06-28 | 776 | 792 | 770 | 780 | 29,500 | 780 |
| 2022-06-27 | 741 | 782 | 741 | 775 | 44,100 | 775 |
| 2022-06-24 | 729 | 755 | 729 | 741 | 23,500 | 741 |
| 2022-06-23 | 726 | 732 | 725 | 732 | 25,100 | 732 |
| 2022-06-22 | 751 | 760 | 726 | 726 | 15,900 | 726 |
| 2022-06-21 | 728 | 747 | 726 | 741 | 34,500 | 741 |
| 2022-06-20 | 728 | 730 | 709 | 728 | 33,100 | 728 |
| 2022-06-17 | 739 | 739 | 714 | 724 | 56,800 | 724 |
| 2022-06-16 | 754 | 758 | 740 | 740 | 39,900 | 740 |
| 2022-06-15 | 741 | 770 | 738 | 740 | 21,000 | 740 |
| 2022-06-14 | 743 | 757 | 732 | 741 | 47,300 | 741 |
| 2022-06-13 | 771 | 789 | 750 | 750 | 88,700 | 750 |
| 2022-06-10 | 790 | 801 | 771 | 800 | 84,900 | 800 |
| 2022-06-09 | 826 | 826 | 782 | 797 | 257,400 | 797 |
| 2022-06-08 | 857 | 865 | 834 | 854 | 146,800 | 854 |
| 2022-06-07 | 783 | 869 | 783 | 851 | 550,000 | 851 |
| 2022-06-06 | 740 | 775 | 740 | 775 | 53,100 | 775 |
| 2022-06-03 | 728 | 755 | 728 | 745 | 76,600 | 745 |
| 2022-06-02 | 723 | 733 | 705 | 728 | 66,900 | 728 |
| 2022-06-01 | 720 | 730 | 720 | 722 | 15,200 | 722 |
| 2022-05-31 | 730 | 730 | 717 | 722 | 15,600 | 722 |
| 2022-05-30 | 718 | 730 | 718 | 730 | 17,300 | 730 |
| 2022-05-27 | 710 | 722 | 710 | 718 | 34,500 | 718 |
| 2022-05-26 | 706 | 715 | 704 | 710 | 35,900 | 710 |
| 2022-05-25 | 706 | 710 | 703 | 707 | 13,700 | 707 |
| 2022-05-24 | 714 | 716 | 703 | 710 | 26,200 | 710 |
| 2022-05-23 | 716 | 727 | 716 | 720 | 20,700 | 720 |
| 2022-05-20 | 710 | 727 | 702 | 720 | 26,900 | 720 |
| 2022-05-19 | 708 | 717 | 706 | 710 | 53,000 | 710 |
| 2022-05-18 | 716 | 730 | 713 | 720 | 34,800 | 720 |
| 2022-05-17 | 711 | 733 | 711 | 720 | 28,600 | 720 |
| 2022-05-16 | 708 | 726 | 708 | 725 | 55,200 | 725 |
| 2022-05-13 | 708 | 768 | 700 | 704 | 97,600 | 704 |
| 2022-05-12 | 721 | 735 | 712 | 716 | 28,200 | 716 |
| 2022-05-11 | 691 | 726 | 691 | 726 | 25,600 | 726 |
| 2022-05-10 | 682 | 705 | 673 | 702 | 67,200 | 702 |
| 2022-05-09 | 714 | 720 | 711 | 719 | 10,900 | 719 |
| 2022-05-06 | 711 | 733 | 703 | 718 | 27,600 | 718 |
| 2022-05-02 | 713 | 713 | 702 | 709 | 11,400 | 709 |
| 2022-04-28 | 723 | 723 | 714 | 714 | 7,800 | 714 |
| 2022-04-27 | 723 | 733 | 712 | 727 | 4,200 | 727 |
| 2022-04-26 | 726 | 730 | 715 | 727 | 11,700 | 727 |
| 2022-04-25 | 712 | 721 | 710 | 711 | 27,900 | 711 |
| 2022-04-22 | 750 | 751 | 731 | 733 | 23,000 | 733 |
| 2022-04-21 | 760 | 772 | 757 | 757 | 14,600 | 757 |
| 2022-04-20 | 763 | 767 | 757 | 760 | 15,900 | 760 |
| 2022-04-19 | 770 | 770 | 757 | 760 | 11,900 | 760 |
| 2022-04-18 | 754 | 770 | 738 | 770 | 19,200 | 770 |
| 2022-04-15 | 749 | 754 | 733 | 750 | 16,600 | 750 |
| 2022-04-14 | 775 | 780 | 743 | 750 | 41,000 | 750 |
| 2022-04-13 | 750 | 783 | 745 | 770 | 41,200 | 770 |
| 2022-04-12 | 744 | 753 | 733 | 737 | 21,800 | 737 |
| 2022-04-11 | 754 | 760 | 735 | 738 | 56,900 | 738 |
| 2022-04-08 | 757 | 760 | 735 | 752 | 43,600 | 752 |
| 2022-04-07 | 780 | 780 | 733 | 742 | 56,600 | 742 |
| 2022-04-06 | 782 | 785 | 763 | 780 | 37,400 | 780 |
| 2022-04-05 | 755 | 797 | 755 | 792 | 63,800 | 792 |
| 2022-04-04 | 750 | 765 | 740 | 758 | 17,500 | 758 |
| 2022-04-01 | 755 | 755 | 743 | 750 | 14,200 | 750 |
| 2022-03-31 | 746 | 757 | 715 | 757 | 25,600 | 757 |
| 2022-03-30 | 750 | 750 | 735 | 742 | 16,000 | 742 |
| 2022-03-29 | 753 | 768 | 745 | 750 | 61,600 | 750 |
| 2022-03-28 | 750 | 760 | 726 | 743 | 102,700 | 743 |
| 2022-03-25 | 756 | 764 | 732 | 750 | 131,600 | 750 |
| 2022-03-24 | 731 | 744 | 730 | 741 | 17,600 | 741 |
| 2022-03-23 | 728 | 756 | 723 | 740 | 51,500 | 740 |
| 2022-03-22 | 730 | 744 | 722 | 727 | 27,600 | 727 |
| 2022-03-18 | 713 | 735 | 713 | 733 | 34,600 | 733 |
| 2022-03-17 | 700 | 720 | 695 | 712 | 34,000 | 712 |
| 2022-03-16 | 679 | 684 | 663 | 680 | 10,200 | 680 |
| 2022-03-15 | 636 | 675 | 634 | 673 | 28,000 | 673 |
| 2022-03-14 | 627 | 645 | 625 | 636 | 34,300 | 636 |
| 2022-03-11 | 660 | 671 | 625 | 627 | 62,100 | 627 |
| 2022-03-10 | 670 | 683 | 664 | 670 | 25,100 | 670 |
| 2022-03-09 | 631 | 660 | 625 | 647 | 44,800 | 647 |
| 2022-03-08 | 632 | 649 | 613 | 625 | 120,700 | 625 |
| 2022-03-07 | 681 | 681 | 630 | 642 | 183,900 | 642 |
| 2022-03-04 | 691 | 700 | 675 | 697 | 66,600 | 697 |
| 2022-03-03 | 716 | 716 | 687 | 704 | 34,000 | 704 |
| 2022-03-02 | 740 | 740 | 702 | 712 | 39,600 | 712 |
| 2022-03-01 | 730 | 754 | 721 | 750 | 65,900 | 750 |
| 2022-02-28 | 698 | 726 | 680 | 720 | 47,800 | 720 |
| 2022-02-25 | 682 | 705 | 674 | 695 | 40,400 | 695 |
| 2022-02-24 | 692 | 695 | 660 | 672 | 44,500 | 672 |
| 2022-02-22 | 696 | 711 | 686 | 692 | 18,200 | 692 |
| 2022-02-21 | 695 | 714 | 692 | 709 | 36,500 | 709 |
| 2022-02-18 | 683 | 733 | 678 | 725 | 56,100 | 725 |
| 2022-02-17 | 724 | 724 | 683 | 701 | 60,000 | 701 |
| 2022-02-16 | 720 | 738 | 718 | 720 | 20,400 | 720 |
| 2022-02-15 | 725 | 736 | 710 | 714 | 41,100 | 714 |
| 2022-02-14 | 763 | 763 | 718 | 726 | 44,400 | 726 |
| 2022-02-10 | 727 | 778 | 727 | 766 | 68,900 | 766 |
| 2022-02-09 | 790 | 790 | 732 | 740 | 118,100 | 740 |
| 2022-02-08 | 819 | 834 | 795 | 808 | 25,900 | 808 |
| 2022-02-07 | 849 | 854 | 817 | 819 | 10,700 | 819 |
| 2022-02-04 | 837 | 851 | 822 | 849 | 12,200 | 849 |
| 2022-02-03 | 858 | 865 | 836 | 846 | 15,300 | 846 |
| 2022-02-02 | 850 | 867 | 844 | 867 | 22,000 | 867 |
| 2022-02-01 | 835 | 853 | 823 | 830 | 19,300 | 830 |
| 2022-01-31 | 784 | 830 | 784 | 820 | 28,200 | 820 |
| 2022-01-28 | 788 | 803 | 781 | 796 | 19,700 | 796 |
| 2022-01-27 | 837 | 869 | 775 | 791 | 90,000 | 791 |
| 2022-01-26 | 803 | 839 | 801 | 829 | 15,000 | 829 |
| 2022-01-25 | 859 | 859 | 803 | 806 | 19,300 | 806 |
| 2022-01-24 | 858 | 860 | 834 | 860 | 7,000 | 860 |
| 2022-01-21 | 845 | 859 | 842 | 859 | 10,000 | 859 |
| 2022-01-20 | 828 | 865 | 822 | 861 | 26,400 | 861 |
| 2022-01-19 | 860 | 869 | 829 | 837 | 32,200 | 837 |
| 2022-01-18 | 867 | 887 | 861 | 867 | 15,400 | 867 |
| 2022-01-17 | 888 | 889 | 865 | 871 | 24,200 | 871 |
| 2022-01-14 | 896 | 903 | 875 | 892 | 26,200 | 892 |
| 2022-01-13 | 928 | 928 | 907 | 909 | 7,800 | 909 |
| 2022-01-12 | 916 | 933 | 910 | 920 | 12,000 | 920 |
| 2022-01-11 | 890 | 907 | 873 | 907 | 21,100 | 907 |
| 2022-01-07 | 895 | 911 | 870 | 881 | 46,900 | 881 |
| 2022-01-06 | 921 | 938 | 894 | 895 | 51,900 | 895 |
| 2022-01-05 | 959 | 974 | 924 | 939 | 37,500 | 939 |
| 2022-01-04 | 980 | 995 | 959 | 974 | 24,800 | 974 |
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