4240 クラスターテクノロジー(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	24,980	24,980	24,200	24,500	50	245
2007-12-27	25,000	25,200	24,800	25,080	102	250.80
2007-12-26	25,030	25,490	24,610	25,450	210	254.50
2007-12-25	25,650	26,000	25,300	25,300	459	253
2007-12-21	25,700	26,000	25,700	25,710	83	257.10
2007-12-20	26,600	26,600	25,300	25,700	226	257
2007-12-19	26,950	26,950	26,100	26,700	158	267
2007-12-18	26,110	27,500	26,100	27,140	215	271.40
2007-12-17	27,270	27,570	26,100	26,100	270	261
2007-12-14	29,200	29,200	27,760	27,800	191	278
2007-12-13	29,200	29,800	28,000	29,200	84	292
2007-12-12	28,200	29,500	28,000	29,500	97	295
2007-12-11	28,730	28,890	27,600	28,750	226	287.50
2007-12-10	29,420	29,500	28,540	29,200	215	292
2007-12-07	29,200	29,790	29,190	29,790	37	297.90
2007-12-06	29,500	29,800	28,720	29,190	91	291.90
2007-12-05	29,630	29,900	28,720	29,200	95	292
2007-12-04	30,700	30,700	29,600	29,600	94	296
2007-12-03	30,000	30,650	29,700	30,300	55	303
2007-11-30	29,500	30,400	29,500	30,400	37	304
2007-11-29	30,050	30,150	29,500	29,800	114	298
2007-11-28	29,290	29,500	28,500	29,000	82	290
2007-11-27	28,360	29,000	28,310	29,000	70	290
2007-11-26	28,500	28,800	28,200	28,350	51	283.50
2007-11-22	27,500	29,000	27,500	29,000	56	290
2007-11-21	28,400	28,900	28,000	28,700	74	287
2007-11-20	27,900	29,300	27,210	29,300	167	293
2007-11-19	29,310	29,990	28,200	28,200	172	282
2007-11-16	29,500	30,000	29,020	29,600	104	296
2007-11-15	30,200	30,200	29,230	29,500	227	295
2007-11-14	30,000	32,400	30,000	31,250	67	312.50
2007-11-13	30,000	30,000	29,300	29,950	48	299.50
2007-11-12	30,000	30,300	29,700	30,300	86	303
2007-11-09	31,200	32,000	29,900	31,500	112	315
2007-11-08	30,900	32,400	29,300	32,400	106	324
2007-11-07	31,550	33,000	31,550	32,900	39	329
2007-11-06	33,950	33,950	32,200	32,350	79	323.50
2007-11-05	34,800	35,000	33,350	33,950	89	339.50
2007-11-02	33,800	35,400	33,000	34,800	176	348
2007-11-01	34,700	34,900	34,000	34,200	37	342
2007-10-31	34,500	34,650	34,300	34,350	57	343.50
2007-10-30	35,800	35,900	33,900	34,600	203	346
2007-10-29	33,300	35,100	33,300	35,000	157	350
2007-10-26	32,500	34,000	32,000	34,000	78	340
2007-10-25	34,200	34,200	32,400	33,300	116	333
2007-10-24	32,250	34,200	32,000	34,200	162	342
2007-10-23	32,900	33,800	32,800	33,150	84	331.50
2007-10-22	32,250	32,800	32,000	32,000	123	320
2007-10-19	32,800	33,500	32,000	33,500	113	335
2007-10-18	30,950	33,000	30,800	32,400	96	324
2007-10-17	31,200	31,400	30,800	31,350	46	313.50
2007-10-16	32,000	32,400	31,200	32,400	87	324
2007-10-15	34,000	34,000	32,300	32,400	95	324
2007-10-12	33,000	33,650	32,400	33,400	119	334
2007-10-11	34,000	34,000	32,700	33,800	187	338
2007-10-10	35,400	36,000	34,200	34,950	293	349.50
2007-10-09	34,000	34,600	33,550	34,200	197	342
2007-10-05	33,650	34,000	33,000	33,500	194	335
2007-10-04	32,350	33,500	31,900	32,850	156	328.50
2007-10-03	32,000	33,600	31,500	32,400	250	324
2007-10-02	31,650	31,950	30,600	31,950	128	319.50
2007-10-01	30,150	31,300	30,100	30,800	100	308
2007-09-28	31,100	31,350	30,300	30,900	152	309
2007-09-27	29,400	31,500	29,000	31,500	334	315
2007-09-26	27,100	29,000	26,810	28,200	118	282
2007-09-25	26,100	27,000	26,100	26,500	51	265
2007-09-21	27,660	27,990	26,810	27,000	190	270
2007-09-20	28,700	28,700	27,800	27,960	106	279.60
2007-09-19	27,600	28,850	27,500	28,100	95	281
2007-09-18	28,500	28,680	26,800	27,000	271	270
2007-09-14	28,000	30,800	28,000	28,800	156	288
2007-09-13	29,160	29,630	27,870	27,880	184	278.80
2007-09-12	29,700	30,000	29,050	29,160	92	291.60
2007-09-11	29,700	30,700	29,030	29,400	150	294
2007-09-10	29,750	29,990	28,610	28,800	431	288
2007-09-07	30,800	31,550	30,650	30,900	137	309
2007-09-06	32,000	32,000	30,650	31,600	141	316
2007-09-05	33,900	33,900	32,100	32,250	123	322.50
2007-09-04	32,300	33,500	32,300	33,500	43	335
2007-09-03	34,500	34,650	33,000	33,200	82	332
2007-08-31	33,300	34,000	33,300	33,950	61	339.50
2007-08-30	33,300	34,700	33,200	33,700	87	337
2007-08-29	32,850	34,000	32,850	33,950	97	339.50
2007-08-28	35,250	35,250	33,500	34,550	61	345.50
2007-08-27	36,000	36,000	34,450	35,300	67	353
2007-08-24	36,000	37,200	35,500	35,600	212	356
2007-08-23	34,200	35,500	33,750	35,000	122	350
2007-08-22	33,100	34,300	32,300	34,200	90	342
2007-08-21	33,550	33,900	33,100	33,100	71	331
2007-08-20	31,500	33,800	31,000	33,100	234	331
2007-08-17	30,750	31,850	30,600	31,600	180	316
2007-08-16	31,400	31,650	29,500	31,550	406	315.50
2007-08-15	33,000	33,400	31,700	31,700	278	317
2007-08-14	34,500	34,500	33,000	33,700	92	337
2007-08-13	34,100	35,100	34,000	34,500	127	345
2007-08-10	34,300	35,900	34,300	34,500	338	345
2007-08-09	35,500	36,500	35,500	35,900	113	359
2007-08-08	35,800	36,350	35,000	35,800	131	358
2007-08-07	37,000	37,000	34,900	35,800	197	358
2007-08-06	33,600	36,100	33,000	35,650	268	356.50
2007-08-03	32,750	34,550	32,750	34,550	476	345.50
2007-08-02	35,050	35,750	33,300	33,950	319	339.50
2007-08-01	37,250	37,250	35,000	35,350	279	353.50
2007-07-31	37,400	37,400	36,600	37,050	211	370.50
2007-07-30	37,300	37,700	35,000	36,800	508	368
2007-07-27	40,000	40,000	37,850	37,900	592	379
2007-07-26	40,100	40,850	40,100	40,800	65	408
2007-07-25	40,000	40,750	39,600	40,350	171	403.50
2007-07-24	40,600	41,800	39,900	41,300	177	413
2007-07-23	42,050	43,000	38,900	40,100	394	401
2007-07-20	43,300	43,500	42,850	42,850	155	428.50
2007-07-19	44,000	44,800	43,000	43,950	248	439.50
2007-07-18	45,150	45,500	44,500	44,800	190	448
2007-07-17	46,750	47,350	45,100	45,550	203	455.50
2007-07-13	45,400	47,800	43,550	46,650	471	466.50
2007-07-12	45,650	47,700	44,500	45,300	448	453
2007-07-11	46,600	47,000	44,650	45,650	579	456.50
2007-07-10	47,350	48,600	45,400	48,200	1,046	482
2007-07-09	42,500	46,200	42,500	45,350	510	453.50
2007-07-06	43,300	43,300	42,000	42,300	316	423
2007-07-05	44,550	45,650	43,100	43,650	381	436.50
2007-07-04	43,450	45,800	41,750	44,400	574	444
2007-07-03	43,700	43,800	42,500	43,150	383	431.50
2007-07-02	46,500	47,000	44,000	44,500	589	445
2007-06-29	47,000	48,600	45,600	45,800	528	458
2007-06-28	44,700	48,700	44,000	48,100	632	481
2007-06-27	44,700	45,500	43,100	44,700	580	447
2007-06-26	48,950	48,950	44,600	45,900	785	459
2007-06-25	49,800	51,800	47,500	48,550	1,263	485.50
2007-06-22	50,300	50,300	48,450	50,300	3,137	503
2007-06-21	43,050	46,300	43,050	46,300	882	463
2007-06-20	40,500	42,300	39,100	42,300	1,217	423
2007-06-19	37,750	39,000	37,700	38,700	292	387
2007-06-18	38,000	39,000	37,700	37,700	337	377
2007-06-15	37,100	37,100	36,300	37,000	256	370
2007-06-14	35,700	37,800	35,500	36,350	406	363.50
2007-06-13	35,000	35,000	34,000	34,250	188	342.50
2007-06-12	39,300	39,400	35,050	35,750	742	357.50
2007-06-11	33,900	37,300	33,900	37,300	748	373
2007-06-08	33,400	33,400	33,050	33,300	90	333
2007-06-07	33,750	33,800	33,000	33,500	112	335
2007-06-06	33,000	33,500	32,700	33,050	134	330.50
2007-06-05	33,100	33,450	32,800	33,000	89	330
2007-06-04	32,450	34,300	32,400	33,150	329	331.50
2007-06-01	32,000	32,800	31,700	32,450	176	324.50
2007-05-31	33,000	33,000	31,600	32,300	123	323
2007-05-30	33,000	33,350	31,400	32,900	170	329
2007-05-29	31,700	32,200	31,300	32,200	206	322
2007-05-28	31,350	32,200	31,200	31,300	218	313
2007-05-25	30,150	31,500	29,800	31,300	447	313
2007-05-24	31,950	31,950	30,500	31,500	121	315
2007-05-23	31,700	33,450	31,700	32,600	253	326
2007-05-22	30,000	31,500	29,900	31,450	316	314.50
2007-05-21	29,800	30,400	29,000	29,740	403	297.40
2007-05-18	30,850	31,200	30,150	30,900	230	309
2007-05-17	30,400	32,000	29,500	29,800	717	298
2007-05-16	35,000	35,000	32,000	32,000	1,358	320
2007-05-15	37,100	37,700	35,100	36,000	686	360
2007-05-14	40,500	41,500	38,300	39,100	272	391
2007-05-11	39,250	40,500	38,200	40,400	146	404
2007-05-10	38,750	39,450	37,950	39,450	105	394.50
2007-05-09	38,750	38,800	38,000	38,750	150	387.50
2007-05-08	39,500	39,550	38,600	38,750	187	387.50
2007-05-07	40,450	40,450	39,400	39,550	122	395.50
2007-05-02	39,500	41,000	39,000	39,250	263	392.50
2007-05-01	38,800	39,950	38,700	39,500	117	395
2007-04-27	38,350	39,800	38,350	39,650	122	396.50
2007-04-26	39,000	39,700	38,300	38,750	143	387.50
2007-04-25	39,950	39,950	38,700	39,150	95	391.50
2007-04-24	37,000	39,300	36,200	39,150	261	391.50
2007-04-23	39,800	39,800	36,400	36,900	394	369
2007-04-20	40,600	40,600	38,700	38,750	158	387.50
2007-04-19	39,300	40,200	38,700	39,600	208	396
2007-04-18	39,200	42,000	38,700	40,300	524	403
2007-04-17	38,150	39,400	38,000	38,500	687	385
2007-04-16	41,500	42,500	38,200	40,150	551	401.50
2007-04-13	43,900	44,300	41,000	41,600	381	416
2007-04-12	45,050	45,500	43,300	44,300	216	443
2007-04-11	46,150	46,200	44,800	46,200	113	462
2007-04-10	45,000	46,400	44,300	46,200	141	462
2007-04-09	45,300	46,100	45,100	45,900	137	459
2007-04-06	46,600	46,850	45,900	46,100	99	461
2007-04-05	47,800	47,800	46,600	47,550	139	475.50
2007-04-04	47,000	47,800	46,500	47,800	160	478
2007-04-03	47,900	48,000	46,550	47,500	189	475
2007-04-02	48,500	49,500	47,600	48,000	193	480
2007-03-30	47,800	48,100	47,100	48,100	257	481
2007-03-29	46,150	47,400	46,000	47,000	103	470
2007-03-28	45,900	47,800	45,000	47,500	286	475
2007-03-27	46,000	46,500	44,000	45,000	192	450
2007-03-26	45,350	45,900	43,300	45,500	221	455
2007-03-23	46,850	46,850	44,650	46,100	208	461
2007-03-22	48,400	48,900	46,000	47,250	360	472.50
2007-03-20	50,400	50,500	46,600	48,100	1,781	481
2007-03-19	44,900	46,500	44,500	46,500	278	465
2007-03-16	42,350	43,200	41,000	42,500	220	425
2007-03-15	42,200	43,000	41,450	42,500	113	425
2007-03-14	41,050	43,050	40,750	43,000	370	430
2007-03-13	44,400	44,700	42,800	43,050	236	430.50
2007-03-12	46,200	47,000	44,550	44,600	401	446
2007-03-09	46,900	48,700	46,200	46,800	571	468
2007-03-08	45,000	46,100	43,800	46,100	280	461
2007-03-07	46,100	46,850	45,000	45,000	693	450
2007-03-06	41,900	44,600	41,000	44,000	547	440
2007-03-05	42,300	42,800	40,700	40,700	754	407
2007-03-02	45,600	45,600	43,750	44,700	463	447
2007-03-01	47,100	47,100	44,000	45,400	492	454
2007-02-28	44,000	46,500	43,450	46,500	1,040	465
2007-02-27	49,700	50,000	46,950	47,400	992	474
2007-02-26	50,300	51,500	49,550	50,200	639	502
2007-02-23	49,000	51,000	49,000	51,000	1,035	510
2007-02-22	51,600	51,900	48,600	49,600	2,206	496
2007-02-21	54,100	54,700	52,300	52,600	729	526
2007-02-20	54,300	56,000	54,100	54,900	247	549
2007-02-19	55,100	55,300	54,000	54,600	333	546
2007-02-16	53,500	56,400	53,500	55,900	1,630	559
2007-02-15	57,100	57,100	57,100	57,100	263	571
2007-02-14	62,100	62,900	61,500	62,100	161	621
2007-02-13	60,500	62,300	60,500	62,200	207	622
2007-02-09	62,000	62,000	61,100	62,000	224	620
2007-02-08	62,000	62,900	61,800	62,000	200	620
2007-02-07	63,400	63,400	62,200	62,800	360	628
2007-02-06	66,400	66,700	63,900	63,900	732	639
2007-02-05	63,500	63,500	62,500	62,600	195	626
2007-02-02	63,100	63,800	62,800	63,500	176	635
2007-02-01	63,400	63,900	62,500	63,600	169	636
2007-01-31	63,300	64,600	62,600	64,600	253	646
2007-01-30	64,900	65,800	63,600	63,900	330	639
2007-01-29	64,900	64,900	63,600	64,700	181	647
2007-01-26	63,000	64,900	62,300	64,900	409	649
2007-01-25	64,000	65,700	63,300	63,300	446	633
2007-01-24	67,400	67,500	64,000	64,200	320	642
2007-01-23	68,100	68,200	66,100	67,400	326	674
2007-01-22	69,100	70,000	67,600	69,100	939	691
2007-01-19	67,300	67,900	66,100	67,900	652	679
2007-01-18	64,400	66,400	63,800	66,300	638	663
2007-01-17	63,400	64,800	62,500	64,500	450	645
2007-01-16	62,000	63,600	61,700	62,800	306	628
2007-01-15	63,100	63,100	61,800	62,700	207	627
2007-01-12	63,200	64,500	62,100	62,700	281	627
2007-01-11	62,000	66,500	61,700	62,900	1,046	629
2007-01-10	61,300	63,000	61,000	61,500	236	615
2007-01-09	61,100	61,700	60,900	61,300	340	613
2007-01-05	61,800	62,600	61,200	61,400	391	614
2007-01-04	61,500	63,600	61,300	62,800	355	628

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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