4240 クラスターテクノロジー(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
2020-12-0140440538640360,400403
2020-11-3041141839940250,100402
2020-11-27404438396415191,800415
2020-11-263864503834121,269,400412
2020-11-2536937536937068,500370
2020-11-2437438337338314,200383
2020-11-203723753683747,900374
2020-11-1937337436836810,300368
2020-11-183773773713728,400372
2020-11-1738038137337510,000375
2020-11-163873873783808,000380
2020-11-1339639638238517,400385
2020-11-1239340039240016,300400
2020-11-113933933893909,400390
2020-11-103983983893909,700390
2020-11-0939739739039711,600397
2020-11-063923963903917,700391
2020-11-0539740338939226,100392
2020-11-0439439538539510,300395
2020-11-0239439838438617,900386
2020-10-3038939937739937,400399
2020-10-2937639037638913,100389
2020-10-2838139237538418,900384
2020-10-2737538037437910,300379
2020-10-263793813763778,000377
2020-10-2337538337437915,200379
2020-10-2238838837537514,700375
2020-10-213823893823885,600388
2020-10-203843853793817,800381
2020-10-193863913823846,400384
2020-10-1638639237738624,700386
2020-10-1539739938438924,700389
2020-10-1440940939640419,100404
2020-10-1340840940340711,300407
2020-10-1240641039540634,800406
2020-10-0940041238641072,800410
2020-10-0841241239539842,500398
2020-10-07414414389398117,300398
2020-10-0638641838141572,300415
2020-10-053783843783844,000384
2020-10-0239039037837914,500379
2020-09-3039639638638816,100388
2020-09-2938939638539617,600396
2020-09-2838038637938317,700383
2020-09-2537838337737719,700377
2020-09-2439339337537722,900377
2020-09-2339139338539325,600393
2020-09-1838138938138922,100389
2020-09-1739239238338321,100383
2020-09-1638139337939232,500392
2020-09-1537638136738026,500380
2020-09-1437537636737121,500371
2020-09-1136537236536810,500368
2020-09-1036537236536817,400368
2020-09-0937037136336421,700364
2020-09-0837037136336813,200368
2020-09-0737037436536724,700367
2020-09-0437237536637137,700371
2020-09-0338538537237214,100372
2020-09-0238538637838012,300380
2020-09-0138538537738514,400385
2020-08-313813833743819,100381
2020-08-2839239237237331,400373
2020-08-2739839838638617,600386
2020-08-2638239838239635,400396
2020-08-2538438838038415,500384
2020-08-2439339337638249,900382
2020-08-2139139838039139,100391
2020-08-2040340339039019,600390
2020-08-1940540640040216,500402
2020-08-1840440439940227,900402
2020-08-1740440539940314,600403
2020-08-1440640939840926,400409
2020-08-1339941938839849,900398
2020-08-1240040038538560,300385
2020-08-1141541640640626,700406
2020-08-0741542140841123,600411
2020-08-0642342441341518,600415
2020-08-0541243341042342,600423
2020-08-0440342340341382,900413
2020-08-0341041440040641,500406
2020-07-31428432404404113,000404
2020-07-30421446407435221,100435
2020-07-29456463422423224,300423
2020-07-28477496440472635,500472
2020-07-27494515464465617,600465
2020-07-225805935025241,820,700524
2020-07-214495464275462,415,800546
2020-07-20402466402466204,700466
2020-07-1738538737538614,700386
2020-07-163863943853856,400385
2020-07-1538839738539416,500394
2020-07-1439639638839314,300393
2020-07-134034033843905,800390
2020-07-103863903853854,700385
2020-07-0939439438539418,100394
2020-07-083853953853943,700394
2020-07-074004003843855,200385
2020-07-064004003923937,100393
2020-07-0338139637939020,200390
2020-07-0240240237337937,700379
2020-07-014114113973999,000399
2020-06-3041041540040413,900404
2020-06-2941942540140916,900409
2020-06-2643043041542226,200422
2020-06-2542043342042917,100429
2020-06-2442943741942927,600429
2020-06-2343844042142143,800421
2020-06-2243844443243859,800438
2020-06-1940542640542238,100422
2020-06-184064063994024,400402
2020-06-173984003934006,000400
2020-06-1638040338039828,300398
2020-06-1539939936437030,600370
2020-06-1238339738239629,100396
2020-06-1141641640040726,500407
2020-06-1042142841741719,800417
2020-06-0940842639942538,300425
2020-06-0841841838840464,600404
2020-06-0542142140540731,800407
2020-06-0442342540441432,100414
2020-06-0342443141942029,200420
2020-06-0242643741642240,500422
2020-06-0144244342442750,000427
2020-05-2940143539942643,300426
2020-05-2842043539940284,400402
2020-05-2741543541541853,600418
2020-05-26400459400420108,600420
2020-05-2541441539839941,200399
2020-05-2238041637939899,200398
2020-05-2137939437938249,200382
2020-05-2037938036737345,400373
2020-05-1936536835936314,500363
2020-05-1836036034335931,800359
2020-05-1537539035336193,900361
2020-05-1435936734834819,500348
2020-05-1336037535636539,200365
2020-05-1236836835836420,200364
2020-05-1135236735236539,700365
2020-05-0837237536036024,400360
2020-05-0735037035036821,200368
2020-05-013563633563616,600361
2020-04-3036737736336834,900368
2020-04-2837838036036510,800365
2020-04-2734137534137022,800370
2020-04-2434535033934112,300341
2020-04-2333535633535221,900352
2020-04-2234835133533717,500337
2020-04-2136036734934919,200349
2020-04-2036237436136817,200368
2020-04-1738039836436438,200364
2020-04-1636836836036411,800364
2020-04-1536736735336015,800360
2020-04-1436537235535531,500355
2020-04-1338238235935911,900359
2020-04-1036537435637414,600374
2020-04-09381413352365126,500365
2020-04-0834436033735716,500357
2020-04-0734235532934433,600344
2020-04-0631534431433039,000330
2020-04-0333034131332839,200328
2020-04-0233934232032856,900328
2020-04-0135536634635136,300351
2020-03-31374377346346136,200346
2020-03-30320416319390436,600390
2020-03-2735935933433615,800336
2020-03-2636237033533720,000337
2020-03-2534336833835524,600355
2020-03-2430334330331937,300319
2020-03-2329830929130117,800301
2020-03-1931532229630029,700300
2020-03-1832033131531522,100315
2020-03-1727732627731730,600317
2020-03-1633733730130154,400301
2020-03-1327931527928191,000281
2020-03-1235036932533251,300332
2020-03-11412419352375161,900375
2020-03-10313346299340105,000340
2020-03-0938638934434494,800344
2020-03-0640740739240022,200400
2020-03-054294344184199,000419
2020-03-0440942740942715,500427
2020-03-0344545041741721,200417
2020-03-0244245041843734,400437
2020-02-2841242839239492,100394
2020-02-2745045542543051,400430
2020-02-2645546044245435,200454
2020-02-25473483462463106,400463
2020-02-215205235145147,100514
2020-02-205255385145199,700519
2020-02-1951454451452520,800525
2020-02-1852253550050867,600508
2020-02-1755355353053032,900530
2020-02-1457858355055589,100555
2020-02-1360761860060029,200600
2020-02-1261561860661028,500610
2020-02-1059862659861064,900610
2020-02-07608648584592224,200592
2020-02-0655857055856221,100562
2020-02-0555757255555514,100555
2020-02-0454657054655912,400559
2020-02-0353555452454542,500545
2020-01-3155556755055124,200551
2020-01-3058558554556045,100560
2020-01-2958259457358020,800580
2020-01-2855359155358844,200588
2020-01-2757757756056941,900569
2020-01-2459759757858646,800586
2020-01-2360462959960452,400604
2020-01-2261161458959093,100590
2020-01-21647654612618105,800618
2020-01-20590691589648841,500648
2020-01-1759959957659129,600591
2020-01-1659660458059052,300590
2020-01-15580609578601131,700601
2020-01-1454857754357765,300577
2020-01-1054154653754619,800546
2020-01-0953454452854220,300542
2020-01-0854454451852547,500525
2020-01-0755155354254720,300547
2020-01-0655656053554951,900549

分割・併合履歴 : [2013-09-26]1株→100株