4240 クラスターテクノロジー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 64,000 | 64,600 | 63,200 | 64,000 | 176 | 640 |
| 2006-12-28 | 67,900 | 71,000 | 62,500 | 65,000 | 1,557 | 650 |
| 2006-12-27 | 62,600 | 66,900 | 62,600 | 66,900 | 359 | 669 |
| 2006-12-26 | 60,900 | 62,000 | 60,000 | 61,900 | 1,254 | 619 |
| 2006-12-25 | 61,000 | 61,500 | 60,000 | 60,400 | 673 | 604 |
| 2006-12-22 | 62,000 | 62,000 | 60,000 | 61,100 | 682 | 611 |
| 2006-12-21 | 62,700 | 62,900 | 61,100 | 61,600 | 423 | 616 |
| 2006-12-20 | 62,300 | 62,900 | 61,100 | 62,200 | 451 | 622 |
| 2006-12-19 | 64,800 | 64,800 | 62,200 | 62,200 | 569 | 622 |
| 2006-12-18 | 65,800 | 66,500 | 64,700 | 65,000 | 289 | 650 |
| 2006-12-15 | 66,300 | 67,000 | 65,000 | 66,900 | 314 | 669 |
| 2006-12-14 | 65,300 | 66,300 | 64,600 | 66,300 | 336 | 663 |
| 2006-12-13 | 66,600 | 67,800 | 65,700 | 66,100 | 450 | 661 |
| 2006-12-12 | 70,000 | 70,500 | 67,400 | 67,500 | 601 | 675 |
| 2006-12-11 | 71,100 | 71,900 | 70,000 | 70,000 | 441 | 700 |
| 2006-12-08 | 69,900 | 72,400 | 69,000 | 71,100 | 514 | 711 |
| 2006-12-07 | 71,000 | 72,500 | 69,000 | 70,000 | 1,120 | 700 |
| 2006-12-06 | 68,400 | 72,000 | 68,000 | 72,000 | 1,810 | 720 |
| 2006-12-05 | 69,000 | 69,500 | 66,000 | 67,000 | 319 | 670 |
| 2006-12-04 | 67,200 | 68,900 | 66,600 | 68,900 | 287 | 689 |
| 2006-12-01 | 69,000 | 69,000 | 67,800 | 68,100 | 464 | 681 |
| 2006-11-30 | 72,200 | 76,000 | 69,000 | 70,500 | 1,521 | 705 |
| 2006-11-29 | 71,200 | 71,200 | 70,100 | 71,200 | 571 | 712 |
| 2006-11-28 | 62,100 | 66,200 | 62,100 | 66,200 | 739 | 662 |
| 2006-11-27 | 59,100 | 61,400 | 58,700 | 61,200 | 499 | 612 |
| 2006-11-24 | 60,300 | 62,100 | 59,100 | 60,600 | 577 | 606 |
| 2006-11-22 | 61,300 | 63,000 | 60,000 | 62,800 | 541 | 628 |
| 2006-11-21 | 61,800 | 62,900 | 60,500 | 60,800 | 265 | 608 |
| 2006-11-20 | 66,000 | 66,000 | 60,900 | 63,300 | 477 | 633 |
| 2006-11-17 | 65,000 | 66,200 | 61,100 | 65,900 | 535 | 659 |
| 2006-11-16 | 66,600 | 68,000 | 65,500 | 65,500 | 173 | 655 |
| 2006-11-15 | 66,000 | 68,200 | 65,200 | 66,500 | 391 | 665 |
| 2006-11-14 | 64,500 | 68,000 | 63,000 | 67,000 | 479 | 670 |
| 2006-11-13 | 65,100 | 65,100 | 63,200 | 63,800 | 326 | 638 |
| 2006-11-10 | 68,300 | 68,300 | 65,300 | 65,900 | 326 | 659 |
| 2006-11-09 | 66,600 | 68,000 | 65,100 | 68,000 | 376 | 680 |
| 2006-11-08 | 69,200 | 71,800 | 67,700 | 68,100 | 522 | 681 |
| 2006-11-07 | 70,000 | 72,000 | 69,000 | 69,700 | 357 | 697 |
| 2006-11-06 | 68,500 | 72,000 | 65,200 | 72,000 | 441 | 720 |
| 2006-11-02 | 71,700 | 72,000 | 70,100 | 70,500 | 213 | 705 |
| 2006-11-01 | 71,800 | 73,000 | 71,800 | 72,000 | 173 | 720 |
| 2006-10-31 | 72,300 | 74,100 | 71,300 | 73,400 | 274 | 734 |
| 2006-10-30 | 73,100 | 74,900 | 72,300 | 72,800 | 276 | 728 |
| 2006-10-27 | 77,600 | 78,100 | 74,700 | 75,100 | 405 | 751 |
| 2006-10-26 | 80,500 | 80,500 | 77,500 | 78,500 | 290 | 785 |
| 2006-10-25 | 79,700 | 80,300 | 78,500 | 79,900 | 232 | 799 |
| 2006-10-24 | 81,500 | 82,000 | 79,100 | 80,700 | 350 | 807 |
| 2006-10-23 | 79,600 | 82,500 | 78,100 | 80,700 | 522 | 807 |
| 2006-10-20 | 80,500 | 81,600 | 79,000 | 80,600 | 293 | 806 |
| 2006-10-19 | 82,800 | 83,200 | 81,000 | 81,900 | 846 | 819 |
| 2006-10-18 | 74,500 | 80,600 | 73,000 | 80,500 | 618 | 805 |
| 2006-10-17 | 75,100 | 78,200 | 73,100 | 75,700 | 929 | 757 |
| 2006-10-16 | 68,700 | 73,900 | 68,700 | 73,500 | 866 | 735 |
| 2006-10-13 | 69,000 | 71,000 | 67,900 | 69,000 | 623 | 690 |
| 2006-10-12 | 61,500 | 69,000 | 61,300 | 69,000 | 976 | 690 |
| 2006-10-11 | 68,100 | 68,400 | 63,800 | 64,000 | 826 | 640 |
| 2006-10-10 | 71,200 | 71,600 | 69,700 | 70,000 | 415 | 700 |
| 2006-10-06 | 72,600 | 74,500 | 72,500 | 72,600 | 193 | 726 |
| 2006-10-05 | 76,100 | 76,500 | 72,600 | 73,500 | 466 | 735 |
| 2006-10-04 | 79,500 | 79,500 | 75,300 | 75,600 | 461 | 756 |
| 2006-10-03 | 80,000 | 80,000 | 78,200 | 78,500 | 243 | 785 |
| 2006-10-02 | 81,700 | 82,000 | 79,300 | 79,300 | 472 | 793 |
| 2006-09-29 | 83,000 | 83,900 | 81,800 | 81,900 | 390 | 819 |
| 2006-09-28 | 79,500 | 82,500 | 79,500 | 82,000 | 573 | 820 |
| 2006-09-27 | 78,600 | 81,400 | 78,300 | 80,000 | 574 | 800 |
| 2006-09-26 | 80,000 | 81,200 | 77,700 | 79,100 | 284 | 791 |
| 2006-09-25 | 81,200 | 82,800 | 80,000 | 80,000 | 297 | 800 |
| 2006-09-22 | 80,000 | 84,500 | 79,400 | 82,800 | 394 | 828 |
| 2006-09-21 | 82,000 | 82,500 | 79,000 | 81,000 | 237 | 810 |
| 2006-09-20 | 81,000 | 81,000 | 78,000 | 79,100 | 482 | 791 |
| 2006-09-19 | 81,900 | 83,500 | 80,000 | 82,600 | 378 | 826 |
| 2006-09-15 | 84,500 | 84,500 | 81,400 | 82,100 | 456 | 821 |
| 2006-09-14 | 87,100 | 88,600 | 83,200 | 84,900 | 643 | 849 |
| 2006-09-13 | 91,500 | 92,800 | 87,100 | 87,200 | 715 | 872 |
| 2006-09-12 | 89,500 | 92,900 | 89,500 | 90,600 | 826 | 906 |
| 2006-09-11 | 93,000 | 93,000 | 89,600 | 89,900 | 744 | 899 |
| 2006-09-08 | 92,700 | 93,700 | 91,500 | 92,500 | 550 | 925 |
| 2006-09-07 | 93,300 | 93,600 | 92,500 | 93,400 | 514 | 934 |
| 2006-09-06 | 96,200 | 96,500 | 94,000 | 94,300 | 555 | 943 |
| 2006-09-05 | 95,400 | 97,400 | 94,600 | 95,200 | 712 | 952 |
| 2006-09-04 | 92,700 | 97,000 | 92,500 | 95,200 | 751 | 952 |
| 2006-09-01 | 94,100 | 95,600 | 92,700 | 93,200 | 520 | 932 |
| 2006-08-31 | 94,000 | 97,800 | 93,200 | 94,500 | 1,078 | 945 |
| 2006-08-30 | 101,000 | 102,000 | 93,100 | 95,500 | 1,542 | 955 |
| 2006-08-29 | 99,000 | 101,000 | 98,400 | 100,000 | 795 | 1,000 |
| 2006-08-28 | 99,000 | 100,000 | 97,800 | 98,500 | 1,005 | 985 |
| 2006-08-25 | 105,000 | 112,000 | 99,200 | 101,000 | 8,527 | 1,010 |
| 2006-08-24 | 98,500 | 104,000 | 97,700 | 101,000 | 2,847 | 1,010 |
| 2006-08-23 | 99,700 | 102,000 | 99,000 | 99,000 | 1,317 | 990 |
| 2006-08-22 | 98,000 | 100,000 | 96,900 | 99,800 | 924 | 998 |
| 2006-08-21 | 98,200 | 99,400 | 97,400 | 98,100 | 832 | 981 |
| 2006-08-18 | 99,300 | 101,000 | 98,300 | 99,700 | 996 | 997 |
| 2006-08-17 | 106,000 | 107,000 | 99,100 | 99,500 | 2,883 | 995 |
| 2006-08-16 | 99,000 | 107,000 | 98,700 | 103,000 | 5,784 | 1,030 |
| 2006-08-15 | 96,500 | 98,700 | 96,100 | 97,100 | 1,192 | 971 |
| 2006-08-14 | 95,700 | 99,800 | 93,000 | 96,200 | 2,230 | 962 |
| 2006-08-11 | 90,200 | 101,000 | 89,500 | 94,700 | 4,067 | 947 |
| 2006-08-10 | 92,000 | 92,000 | 90,100 | 91,200 | 755 | 912 |
| 2006-08-09 | 92,000 | 93,900 | 91,300 | 92,500 | 918 | 925 |
| 2006-08-08 | 94,100 | 96,500 | 93,000 | 93,900 | 652 | 939 |
| 2006-08-07 | 98,000 | 99,200 | 95,000 | 95,000 | 1,177 | 950 |
| 2006-08-04 | 98,000 | 99,900 | 97,300 | 98,500 | 1,499 | 985 |
| 2006-08-03 | 104,000 | 104,000 | 99,100 | 100,000 | 1,450 | 1,000 |
| 2006-08-02 | 97,000 | 102,000 | 95,800 | 101,000 | 1,724 | 1,010 |
| 2006-08-01 | 97,300 | 101,000 | 97,100 | 97,700 | 1,059 | 977 |
| 2006-07-31 | 102,000 | 105,000 | 98,800 | 99,200 | 1,838 | 992 |
| 2006-07-28 | 100,000 | 105,000 | 96,500 | 100,000 | 2,206 | 1,000 |
| 2006-07-27 | 92,000 | 103,000 | 87,100 | 100,000 | 2,546 | 1,000 |
| 2006-07-26 | 105,000 | 106,000 | 94,000 | 94,300 | 1,736 | 943 |
| 2006-07-25 | 110,000 | 111,000 | 103,000 | 104,000 | 1,965 | 1,040 |
| 2006-07-24 | 110,000 | 114,000 | 99,300 | 104,000 | 7,511 | 1,040 |
| 2006-07-21 | 93,000 | 104,000 | 90,000 | 104,000 | 2,735 | 1,040 |
| 2006-07-20 | 89,000 | 94,000 | 88,000 | 93,600 | 2,196 | 936 |
| 2006-07-19 | 88,000 | 91,000 | 82,700 | 84,000 | 1,350 | 840 |
| 2006-07-18 | 104,000 | 104,000 | 85,200 | 90,000 | 3,523 | 900 |
| 2006-07-14 | 106,000 | 108,000 | 103,000 | 105,000 | 1,463 | 1,050 |
| 2006-07-13 | 113,000 | 115,000 | 108,000 | 109,000 | 2,225 | 1,090 |
| 2006-07-12 | 114,000 | 119,000 | 107,000 | 115,000 | 3,664 | 1,150 |
| 2006-07-11 | 125,000 | 126,000 | 111,000 | 112,000 | 5,640 | 1,120 |
| 2006-07-10 | 108,000 | 126,000 | 103,000 | 119,000 | 9,720 | 1,190 |
| 2006-07-07 | 115,000 | 118,000 | 102,000 | 109,000 | 3,991 | 1,090 |
| 2006-07-06 | 117,000 | 122,000 | 113,000 | 113,000 | 2,363 | 1,130 |
| 2006-07-05 | 119,000 | 128,000 | 117,000 | 119,000 | 4,811 | 1,190 |
| 2006-07-04 | 133,000 | 137,000 | 123,000 | 124,000 | 11,116 | 1,240 |
| 2006-07-03 | 111,000 | 133,000 | 106,000 | 131,000 | 11,201 | 1,310 |
| 2006-06-30 | 119,000 | 126,000 | 109,000 | 113,000 | 17,434 | 1,130 |
| 2006-06-29 | 107,000 | 107,000 | 107,000 | 107,000 | 361 | 1,070 |
| 2006-06-28 | 91,000 | 97,000 | 91,000 | 97,000 | 2,114 | 970 |
| 2006-06-27 | 86,000 | 89,900 | 83,200 | 87,000 | 891 | 870 |
| 2006-06-26 | 89,000 | 89,000 | 85,000 | 85,700 | 966 | 857 |
| 2006-06-23 | 90,000 | 90,000 | 87,500 | 89,000 | 873 | 890 |
| 2006-06-22 | 92,100 | 94,200 | 90,100 | 91,400 | 2,013 | 914 |
| 2006-06-21 | 84,600 | 89,800 | 80,300 | 89,800 | 2,526 | 898 |
| 2006-06-20 | 86,600 | 90,000 | 82,100 | 82,700 | 2,096 | 827 |
| 2006-06-19 | 94,600 | 95,700 | 87,300 | 88,600 | 3,124 | 886 |
| 2006-06-16 | 101,000 | 102,000 | 96,100 | 97,300 | 4,136 | 973 |
| 2006-06-15 | 92,700 | 97,200 | 89,100 | 95,100 | 6,449 | 951 |
| 2006-06-14 | 76,700 | 87,700 | 76,700 | 87,700 | 5,409 | 877 |
| 2006-06-13 | 76,200 | 81,400 | 76,000 | 77,700 | 2,660 | 777 |
| 2006-06-12 | 72,000 | 79,400 | 70,800 | 79,200 | 3,471 | 792 |
| 2006-06-09 | 70,300 | 73,400 | 67,700 | 72,800 | 2,566 | 728 |
| 2006-06-08 | 71,000 | 71,000 | 66,100 | 69,300 | 2,216 | 693 |
| 2006-06-07 | 77,500 | 78,400 | 71,000 | 73,500 | 2,392 | 735 |
| 2006-06-06 | 78,000 | 83,800 | 76,300 | 76,500 | 2,834 | 765 |
| 2006-06-05 | 77,500 | 83,500 | 72,200 | 82,000 | 4,933 | 820 |
| 2006-06-02 | 78,500 | 81,400 | 68,600 | 78,200 | 7,107 | 782 |
| 2006-06-01 | 90,100 | 93,000 | 78,200 | 78,600 | 9,454 | 786 |
| 2006-05-31 | 92,200 | 94,000 | 88,200 | 88,200 | 7,064 | 882 |
| 2006-05-30 | 94,500 | 103,000 | 92,000 | 98,200 | 12,890 | 982 |
| 2006-05-29 | 111,000 | 111,000 | 95,400 | 96,500 | 7,810 | 965 |
| 2006-05-26 | 119,000 | 120,000 | 104,000 | 109,000 | 7,007 | 1,090 |
| 2006-05-25 | 122,000 | 122,000 | 117,000 | 119,000 | 2,199 | 1,190 |
| 2006-05-24 | 125,000 | 126,000 | 118,000 | 122,000 | 3,667 | 1,220 |
| 2006-05-23 | 126,000 | 129,000 | 122,000 | 123,000 | 3,934 | 1,230 |
| 2006-05-22 | 136,000 | 138,000 | 126,000 | 127,000 | 6,287 | 1,270 |
| 2006-05-19 | 131,000 | 133,000 | 127,000 | 131,000 | 3,509 | 1,310 |
| 2006-05-18 | 126,000 | 133,000 | 124,000 | 129,000 | 5,040 | 1,290 |
| 2006-05-17 | 132,000 | 136,000 | 122,000 | 135,000 | 5,777 | 1,350 |
| 2006-05-16 | 145,000 | 148,000 | 125,000 | 127,000 | 10,435 | 1,270 |
| 2006-05-15 | 137,000 | 145,000 | 133,000 | 139,000 | 10,087 | 1,390 |
| 2006-05-12 | 130,000 | 144,000 | 129,000 | 141,000 | 7,567 | 1,410 |
| 2006-05-11 | 150,000 | 151,000 | 136,000 | 138,000 | 6,940 | 1,380 |
| 2006-05-10 | 158,000 | 163,000 | 149,000 | 152,000 | 8,559 | 1,520 |
| 2006-05-09 | 165,000 | 168,000 | 153,000 | 154,000 | 11,081 | 1,540 |
| 2006-05-08 | 166,000 | 176,000 | 164,000 | 167,000 | 29,033 | 1,670 |
| 2006-05-02 | 147,000 | 176,000 | 146,000 | 160,000 | 46,361 | 1,600 |
| 2006-05-01 | 132,000 | 153,000 | 131,000 | 153,000 | 23,677 | 1,530 |
| 2006-04-28 | 130,000 | 133,000 | 123,000 | 133,000 | 4,918 | 1,330 |
| 2006-04-27 | 137,000 | 137,000 | 128,000 | 131,000 | 5,471 | 1,310 |
| 2006-04-26 | 143,000 | 145,000 | 132,000 | 133,000 | 14,614 | 1,330 |
| 2006-04-25 | 127,000 | 143,000 | 126,000 | 143,000 | 29,269 | 1,430 |
| 2006-04-24 | 126,000 | 138,000 | 118,000 | 123,000 | 24,852 | 1,230 |
| 2006-04-21 | 157,000 | 160,000 | 133,000 | 133,000 | 20,354 | 1,330 |
| 2006-04-20 | 170,000 | 177,000 | 155,000 | 163,000 | 34,455 | 1,630 |
| 2006-04-19 | 181,000 | 188,000 | 162,000 | 164,000 | 26,621 | 1,640 |
| 2006-04-18 | 166,000 | 181,000 | 159,000 | 178,000 | 43,762 | 1,780 |
| 2006-04-17 | 242,000 | 247,000 | 178,000 | 178,000 | 75,770 | 1,780 |
| 2006-04-14 | 214,000 | 218,000 | 213,000 | 218,000 | 20,977 | 2,180 |
| 2006-04-13 | 190,000 | 202,000 | 160,000 | 188,000 | 69,002 | 1,880 |
分割・併合履歴 ： [2013-09-26]1株→100株
