4240 クラスターテクノロジー(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 |
---|---|---|---|---|---|---|
2022-08-15 | 514 | 554 | 511 | 545 | 237,900 | 545 |
2022-08-12 | 461 | 515 | 459 | 515 | 147,100 | 515 |
2022-08-10 | 510 | 510 | 488 | 490 | 141,200 | 490 |
2022-08-09 | 496 | 513 | 491 | 513 | 115,800 | 513 |
2022-08-08 | 515 | 525 | 494 | 505 | 285,900 | 505 |
2022-08-05 | 494 | 494 | 478 | 481 | 96,200 | 481 |
2022-08-04 | 487 | 503 | 456 | 486 | 238,800 | 486 |
2022-08-03 | 476 | 515 | 470 | 491 | 567,300 | 491 |
2022-08-02 | 458 | 478 | 457 | 468 | 274,300 | 468 |
2022-08-01 | 434 | 461 | 434 | 461 | 206,300 | 461 |
2022-07-29 | 444 | 451 | 428 | 437 | 218,500 | 437 |
2022-07-28 | 451 | 455 | 434 | 447 | 200,600 | 447 |
2022-07-27 | 450 | 459 | 429 | 451 | 414,900 | 451 |
2022-07-26 | 442 | 483 | 428 | 445 | 827,900 | 445 |
2022-07-25 | 422 | 457 | 420 | 442 | 336,600 | 442 |
2022-07-22 | 412 | 433 | 409 | 424 | 317,400 | 424 |
2022-07-21 | 395 | 467 | 395 | 412 | 1,166,300 | 412 |
2022-07-20 | 395 | 400 | 375 | 399 | 151,400 | 399 |
2022-07-19 | 412 | 412 | 387 | 395 | 536,100 | 395 |
2022-07-15 | 366 | 383 | 364 | 372 | 112,000 | 372 |
2022-07-14 | 367 | 368 | 363 | 365 | 48,700 | 365 |
2022-07-13 | 366 | 368 | 365 | 365 | 15,100 | 365 |
2022-07-12 | 366 | 368 | 362 | 365 | 48,600 | 365 |
2022-07-11 | 368 | 370 | 363 | 366 | 62,500 | 366 |
2022-07-08 | 368 | 415 | 360 | 363 | 596,800 | 363 |
2022-07-07 | 367 | 367 | 362 | 363 | 15,400 | 363 |
2022-07-06 | 369 | 369 | 365 | 367 | 26,200 | 367 |
2022-07-05 | 365 | 372 | 365 | 372 | 35,700 | 372 |
2022-07-04 | 369 | 369 | 362 | 366 | 30,200 | 366 |
2022-07-01 | 368 | 372 | 364 | 368 | 36,500 | 368 |
2022-06-30 | 373 | 375 | 368 | 368 | 34,600 | 368 |
2022-06-29 | 374 | 374 | 371 | 374 | 33,900 | 374 |
2022-06-28 | 375 | 375 | 370 | 374 | 24,200 | 374 |
2022-06-27 | 370 | 373 | 370 | 372 | 16,800 | 372 |
2022-06-24 | 366 | 374 | 366 | 369 | 28,200 | 369 |
2022-06-23 | 371 | 373 | 362 | 364 | 37,700 | 364 |
2022-06-22 | 378 | 378 | 369 | 369 | 44,800 | 369 |
2022-06-21 | 382 | 383 | 370 | 374 | 48,500 | 374 |
2022-06-20 | 401 | 409 | 374 | 375 | 111,300 | 375 |
2022-06-17 | 401 | 408 | 400 | 401 | 51,100 | 401 |
2022-06-16 | 407 | 413 | 405 | 412 | 24,800 | 412 |
2022-06-15 | 406 | 408 | 404 | 406 | 31,900 | 406 |
2022-06-14 | 407 | 409 | 404 | 405 | 54,000 | 405 |
2022-06-13 | 410 | 417 | 402 | 410 | 97,800 | 410 |
2022-06-10 | 447 | 448 | 410 | 420 | 131,300 | 420 |
2022-06-09 | 432 | 460 | 432 | 443 | 185,900 | 443 |
2022-06-08 | 422 | 440 | 419 | 432 | 86,300 | 432 |
2022-06-07 | 421 | 442 | 416 | 420 | 125,200 | 420 |
2022-06-06 | 417 | 424 | 410 | 420 | 132,800 | 420 |
2022-06-03 | 424 | 449 | 416 | 425 | 252,000 | 425 |
2022-06-02 | 460 | 460 | 421 | 432 | 388,600 | 432 |
2022-06-01 | 453 | 483 | 438 | 460 | 1,269,500 | 460 |
2022-05-31 | 546 | 590 | 458 | 467 | 6,858,000 | 467 |
2022-05-30 | 516 | 516 | 516 | 516 | 26,400 | 516 |
2022-05-27 | 435 | 436 | 378 | 436 | 2,177,800 | 436 |
2022-05-26 | 354 | 356 | 354 | 356 | 500 | 356 |
2022-05-25 | 354 | 356 | 353 | 353 | 6,100 | 353 |
2022-05-24 | 364 | 364 | 360 | 356 | 18,200 | 356 |
2022-05-23 | 364 | 364 | 360 | 361 | 3,800 | 361 |
2022-05-20 | 366 | 366 | 360 | 361 | 3,500 | 361 |
2022-05-19 | 362 | 363 | 358 | 363 | 5,600 | 363 |
2022-05-18 | 367 | 370 | 362 | 368 | 5,000 | 368 |
2022-05-17 | 368 | 372 | 360 | 367 | 7,700 | 367 |
2022-05-16 | 372 | 372 | 360 | 363 | 22,300 | 363 |
2022-05-13 | 378 | 380 | 367 | 380 | 7,700 | 380 |
2022-05-12 | 365 | 367 | 360 | 362 | 8,100 | 362 |
2022-05-11 | 356 | 366 | 350 | 365 | 22,800 | 365 |
2022-05-10 | 360 | 364 | 355 | 358 | 8,700 | 358 |
2022-05-09 | 385 | 386 | 355 | 359 | 42,600 | 359 |
2022-05-06 | 389 | 389 | 384 | 389 | 2,600 | 389 |
2022-05-02 | 378 | 389 | 378 | 389 | 5,000 | 389 |
2022-04-28 | 379 | 386 | 375 | 377 | 3,500 | 377 |
2022-04-27 | 377 | 384 | 376 | 379 | 4,200 | 379 |
2022-04-26 | 389 | 390 | 381 | 384 | 2,600 | 384 |
2022-04-25 | 381 | 389 | 376 | 389 | 8,800 | 389 |
2022-04-22 | 409 | 424 | 380 | 380 | 69,200 | 380 |
2022-04-21 | 393 | 401 | 390 | 401 | 14,100 | 401 |
2022-04-20 | 391 | 391 | 389 | 391 | 800 | 391 |
2022-04-19 | 391 | 392 | 388 | 391 | 4,100 | 391 |
2022-04-18 | 384 | 390 | 383 | 390 | 3,300 | 390 |
2022-04-15 | 396 | 396 | 387 | 387 | 6,900 | 387 |
2022-04-14 | 394 | 397 | 383 | 394 | 13,200 | 394 |
2022-04-13 | 393 | 400 | 393 | 395 | 3,900 | 395 |
2022-04-12 | 397 | 397 | 394 | 396 | 3,600 | 396 |
2022-04-11 | 399 | 401 | 395 | 397 | 7,000 | 397 |
2022-04-08 | 392 | 404 | 390 | 399 | 8,700 | 399 |
2022-04-07 | 403 | 404 | 389 | 398 | 21,300 | 398 |
2022-04-06 | 410 | 410 | 401 | 404 | 15,400 | 404 |
2022-04-05 | 384 | 409 | 384 | 407 | 62,600 | 407 |
2022-04-04 | 378 | 380 | 373 | 380 | 7,700 | 380 |
2022-04-01 | 364 | 378 | 364 | 378 | 11,800 | 378 |
2022-03-31 | 367 | 370 | 358 | 370 | 19,200 | 370 |
2022-03-30 | 380 | 380 | 366 | 366 | 11,700 | 366 |
2022-03-29 | 382 | 382 | 374 | 377 | 6,900 | 377 |
2022-03-28 | 383 | 385 | 379 | 379 | 11,700 | 379 |
2022-03-25 | 385 | 389 | 383 | 387 | 17,700 | 387 |
2022-03-24 | 381 | 389 | 381 | 384 | 17,200 | 384 |
2022-03-23 | 385 | 398 | 385 | 388 | 67,100 | 388 |
2022-03-22 | 385 | 386 | 370 | 384 | 37,800 | 384 |
2022-03-18 | 386 | 389 | 368 | 380 | 86,700 | 380 |
2022-03-17 | 383 | 408 | 380 | 394 | 395,500 | 394 |
2022-03-16 | 375 | 407 | 374 | 407 | 476,000 | 407 |
2022-03-15 | 329 | 330 | 327 | 327 | 4,700 | 327 |
2022-03-14 | 329 | 332 | 328 | 328 | 8,400 | 328 |
2022-03-11 | 334 | 334 | 328 | 331 | 4,200 | 331 |
2022-03-10 | 340 | 342 | 334 | 334 | 18,500 | 334 |
2022-03-09 | 337 | 351 | 332 | 340 | 4,700 | 340 |
2022-03-08 | 343 | 346 | 333 | 340 | 3,000 | 340 |
2022-03-07 | 342 | 344 | 329 | 343 | 38,600 | 343 |
2022-03-04 | 355 | 355 | 341 | 350 | 7,900 | 350 |
2022-03-03 | 351 | 354 | 350 | 354 | 7,000 | 354 |
2022-03-02 | 358 | 358 | 353 | 356 | 1,500 | 356 |
2022-03-01 | 350 | 356 | 350 | 356 | 6,300 | 356 |
2022-02-28 | 352 | 352 | 338 | 349 | 16,500 | 349 |
2022-02-25 | 347 | 350 | 340 | 341 | 9,100 | 341 |
2022-02-24 | 347 | 350 | 338 | 345 | 34,300 | 345 |
2022-02-22 | 358 | 358 | 347 | 352 | 19,300 | 352 |
2022-02-21 | 364 | 364 | 350 | 358 | 19,600 | 358 |
2022-02-18 | 369 | 369 | 363 | 364 | 1,400 | 364 |
2022-02-17 | 369 | 370 | 359 | 370 | 9,400 | 370 |
2022-02-16 | 367 | 368 | 362 | 368 | 5,300 | 368 |
2022-02-15 | 373 | 374 | 353 | 369 | 26,400 | 369 |
2022-02-14 | 376 | 379 | 364 | 377 | 14,700 | 377 |
2022-02-10 | 380 | 380 | 376 | 380 | 5,700 | 380 |
2022-02-09 | 379 | 382 | 375 | 381 | 6,000 | 381 |
2022-02-08 | 380 | 380 | 375 | 378 | 3,700 | 378 |
2022-02-07 | 375 | 382 | 375 | 378 | 9,000 | 378 |
2022-02-04 | 374 | 378 | 372 | 375 | 6,900 | 375 |
2022-02-03 | 374 | 377 | 372 | 377 | 6,000 | 377 |
2022-02-02 | 374 | 380 | 370 | 376 | 17,100 | 376 |
2022-02-01 | 362 | 378 | 362 | 372 | 15,700 | 372 |
2022-01-31 | 364 | 367 | 355 | 362 | 11,900 | 362 |
2022-01-28 | 359 | 367 | 355 | 367 | 16,000 | 367 |
2022-01-27 | 364 | 365 | 356 | 363 | 9,600 | 363 |
2022-01-26 | 354 | 363 | 354 | 363 | 7,500 | 363 |
2022-01-25 | 359 | 361 | 354 | 354 | 6,600 | 354 |
2022-01-24 | 356 | 362 | 355 | 361 | 2,900 | 361 |
2022-01-21 | 363 | 363 | 351 | 356 | 22,300 | 356 |
2022-01-20 | 359 | 361 | 355 | 360 | 5,200 | 360 |
2022-01-19 | 361 | 361 | 352 | 357 | 27,000 | 357 |
2022-01-18 | 364 | 364 | 360 | 363 | 14,300 | 363 |
2022-01-17 | 374 | 374 | 361 | 366 | 28,600 | 366 |
2022-01-14 | 365 | 375 | 362 | 374 | 22,000 | 374 |
2022-01-13 | 364 | 375 | 361 | 366 | 19,200 | 366 |
2022-01-12 | 372 | 372 | 361 | 363 | 26,100 | 363 |
2022-01-11 | 367 | 373 | 366 | 373 | 4,700 | 373 |
2022-01-07 | 371 | 373 | 362 | 369 | 25,100 | 369 |
2022-01-06 | 368 | 373 | 367 | 370 | 9,200 | 370 |
2022-01-05 | 370 | 371 | 368 | 368 | 7,300 | 368 |
2022-01-04 | 373 | 373 | 370 | 373 | 2,000 | 373 |
分割・併合履歴 : [2013-09-26]1株→100株