4240 クラスターテクノロジー(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-306,4906,5006,1506,50034065
2008-12-296,0706,4706,0106,4708464.70
2008-12-266,1906,3505,9006,19014961.90
2008-12-256,5006,5006,3006,3905363.90
2008-12-246,5506,5606,3506,3508863.50
2008-12-227,4207,4206,7006,9509169.50
2008-12-197,1107,3006,5307,27035772.70
2008-12-187,7307,8007,4007,47025574.70
2008-12-177,8708,0007,8007,9003679
2008-12-167,8808,0907,8008,0903980.90
2008-12-157,7008,2007,7008,0004580
2008-12-127,8507,9907,6807,8809178.80
2008-12-117,9008,0007,8507,9106579.10
2008-12-108,0108,0207,8407,9903779.90
2008-12-098,0008,2007,8508,2006082
2008-12-088,1908,2507,7708,2504282.50
2008-12-058,1508,2007,6008,2006882
2008-12-048,3208,5908,3008,4502384.50
2008-12-038,8008,8008,2008,5702085.70
2008-12-028,6908,8608,3008,8601688.60
2008-12-018,3208,6808,2308,6802586.80
2008-11-288,9009,0008,4008,4002384
2008-11-278,3508,8508,3508,8501088.50
2008-11-268,6008,6008,6008,600286
2008-11-259,1009,2008,6008,9003089
2008-11-218,1909,0007,9009,0007590
2008-11-208,4108,6608,2008,2005182
2008-11-199,2009,2008,8009,0002190
2008-11-189,4509,4508,8009,2002092
2008-11-179,5009,5009,2009,2501792.50
2008-11-148,8609,0008,6509,0001390
2008-11-139,2009,2008,9009,1002291
2008-11-129,3009,5009,0009,2003792
2008-11-119,6009,6009,1009,3006793
2008-11-109,7009,7109,4509,7105697.10
2008-11-079,0409,4609,0409,4601094.60
2008-11-068,9609,2408,9609,2401792.40
2008-11-059,6509,8009,3009,4607194.60
2008-11-048,9109,3508,5009,3503293.50
2008-10-319,2909,3409,0609,1004091
2008-10-308,6009,3008,6009,0009590
2008-10-298,8109,2908,8109,1005191
2008-10-288,0108,6008,0008,5002585
2008-10-278,8008,8008,0008,40011484
2008-10-249,0009,1008,7009,0008090
2008-10-238,5508,9308,2508,8303488.30
2008-10-229,1009,4708,5008,7504087.50
2008-10-218,7009,4508,7009,1005391
2008-10-208,5008,8908,5008,8901588.90
2008-10-178,1008,5008,1008,5001385
2008-10-168,5008,6008,2008,60014786
2008-10-158,5009,0808,5009,0809290.80
2008-10-148,1909,0508,1908,9505989.50
2008-10-108,0108,3008,0008,05026680.50
2008-10-098,4009,0008,2009,0002190
2008-10-089,0009,2008,6008,60017586
2008-10-078,9009,6008,8009,60013596
2008-10-0610,89010,8909,7009,80013198
2008-10-0311,60011,60010,40011,09047110.90
2008-10-0212,00012,20011,00011,600182116
2008-10-0111,70011,80011,50011,80027118
2008-09-3011,50012,00011,30011,90055119
2008-09-2912,11012,11011,60011,62025116.20
2008-09-2612,36012,65012,10012,11025121.10
2008-09-2513,00013,00012,22012,95064129.50
2008-09-2413,00013,00012,40013,00020130
2008-09-2212,89013,00012,50013,00077130
2008-09-1912,79012,79012,19012,57015125.70
2008-09-1812,90012,90012,00012,50055125
2008-09-1712,00013,15011,95013,10071131
2008-09-1611,80012,20011,00012,000100120
2008-09-1212,09012,40011,70012,40022124
2008-09-1111,56012,00011,33012,00037120
2008-09-1011,64012,05011,45012,05071120.50
2008-09-0911,70012,15011,51012,15033121.50
2008-09-0811,88012,30011,88012,30050123
2008-09-0512,00012,20011,20012,110123121.10
2008-09-0412,71013,10012,60012,60049126
2008-09-0313,98013,98013,00013,59047135.90
2008-09-0213,93013,95013,55013,93030139.30
2008-09-0113,19013,90013,00013,90029139
2008-08-2913,35013,90013,00013,20039132
2008-08-2813,19013,39012,68013,35039133.50
2008-08-2713,80013,99013,50013,99036139.90
2008-08-2613,10013,68012,80013,68047136.80
2008-08-2513,60014,00012,96014,00028140
2008-08-2212,77014,40012,51014,40069144
2008-08-2113,00014,50013,00014,50037145
2008-08-2012,30012,95012,00012,95051129.50
2008-08-1912,50013,00012,10012,50034125
2008-08-1812,99012,99012,01012,90027129
2008-08-1513,00013,00012,54012,95034129.50
2008-08-1413,60013,60012,51013,10011131
2008-08-1313,00014,10012,55013,55054135.50
2008-08-1213,50013,50013,00013,20077132
2008-08-1113,50013,50013,00013,50073135
2008-08-0812,05013,00012,03013,00044130
2008-08-0713,00013,00011,70013,00088130
2008-08-0612,62013,60012,62013,02076130.20
2008-08-0514,65014,65013,20013,20026132
2008-08-0415,11015,20014,80015,20058152
2008-08-0116,48016,70015,03016,00063160
2008-07-3116,29016,29015,80016,290266162.90
2008-07-3014,40014,40013,76014,29012142.90
2008-07-2914,30014,30013,60014,20018142
2008-07-2813,70014,90013,70014,30034143
2008-07-2514,10014,20014,00014,10024141
2008-07-2414,00014,10013,90014,10047141
2008-07-2314,20014,50013,80014,05035140.50
2008-07-2213,30015,10012,92013,600266136
2008-07-1813,00013,50012,65013,100113131
2008-07-1712,00012,50012,00012,50046125
2008-07-1612,50012,80011,45011,66086116.60
2008-07-1513,20013,20012,50012,700138127
2008-07-1413,50013,50013,05013,50066135
2008-07-1113,91014,00013,70014,00059140
2008-07-1014,63014,63013,85014,40057144
2008-07-0914,10014,80013,81014,63051146.30
2008-07-0814,10014,60014,00014,4009144
2008-07-0714,02014,70013,90014,700111147
2008-07-0414,08014,70014,08014,60049146
2008-07-0314,20014,88014,20014,880138148.80
2008-07-0215,10015,10014,00014,15090141.50
2008-07-0115,05015,30015,00015,30056153
2008-06-3015,60015,62015,02015,500111155
2008-06-2715,80016,00015,15016,00036160
2008-06-2615,70016,00015,60016,00063160
2008-06-2516,60016,60015,46016,30088163
2008-06-2416,65016,77016,56016,60032166
2008-06-2317,00017,10016,51016,55039165.50
2008-06-2016,55016,78016,36016,780102167.80
2008-06-1916,90017,00016,60016,66047166.60
2008-06-1816,60017,38016,60017,38034173.80
2008-06-1716,56016,90016,51016,90023169
2008-06-1617,00017,10016,92017,00020170
2008-06-1317,10017,10016,61016,99057169.90
2008-06-1216,80017,00016,40016,99076169.90
2008-06-1116,80016,80016,50016,69036166.90
2008-06-1017,00017,14016,50016,61051166.10
2008-06-0916,41016,85016,41016,85031168.50
2008-06-0617,00017,10016,47016,500115165
2008-06-0516,85017,20016,70017,00038170
2008-06-0417,30017,39016,83017,00021170
2008-06-0317,10017,39016,69017,20022172
2008-06-0216,90017,20016,40017,200118172
2008-05-3017,80017,80017,00017,49049174.90
2008-05-2917,57017,80017,30017,80020178
2008-05-2817,79018,00017,30017,30058173
2008-05-2717,00017,70017,00017,59021175.90
2008-05-2617,95018,05017,00017,000111170
2008-05-2318,55018,55017,85017,85064178.50
2008-05-2217,83018,60017,83018,350154183.50
2008-05-2118,00018,50017,50018,100202181
2008-05-2017,60017,60016,86017,60096176
2008-05-1916,35017,50016,35017,000134170
2008-05-1616,80016,80015,70016,500379165
2008-05-1517,00017,00017,00017,00047170
2008-05-1419,65019,65018,00019,000395190
2008-05-1317,40019,45017,20019,450311194.50
2008-05-1217,70017,70016,98017,45093174.50
2008-05-0917,99017,99016,20017,300491173
2008-05-0817,80018,20017,40018,00058180
2008-05-0717,80018,01017,80018,01037180.10
2008-05-0217,86018,00017,65018,00047180
2008-05-0118,00018,00017,71017,80030178
2008-04-3017,80018,10017,80018,00044180
2008-04-2818,00018,35017,71018,00084180
2008-04-2517,90018,20017,73018,20065182
2008-04-2417,80018,18017,80017,91062179.10
2008-04-2318,50018,50017,81017,94082179.40
2008-04-2218,31018,84018,20018,84023188.40
2008-04-2118,60018,79018,12018,79051187.90
2008-04-1818,30018,50018,20018,20015182
2008-04-1717,92018,20017,80018,20074182
2008-04-1618,50018,50017,91018,10033181
2008-04-1518,99018,99018,25018,40020184
2008-04-1418,70018,99018,70018,7906187.90
2008-04-1118,61019,00018,20018,80049188
2008-04-1019,41019,41018,41018,81055188.10
2008-04-0920,00020,00019,80019,90016199
2008-04-0819,40019,98018,51019,94039199.40
2008-04-0718,50019,60018,50019,5008195
2008-04-0418,71018,90018,20018,90027189
2008-04-0318,90019,15018,71018,71026187.10
2008-04-0218,60019,00017,90018,90062189
2008-04-0119,00019,00018,58018,60013186
2008-03-3118,90019,79018,80019,44039194.40
2008-03-2819,40019,40018,50019,20043192
2008-03-2719,40019,40018,60019,40012194
2008-03-2619,00019,50018,90019,50027195
2008-03-2520,40020,40019,52020,00046200
2008-03-2419,70021,00019,50020,40080204
2008-03-2118,68019,90018,55019,30057193
2008-03-1917,05018,00017,02018,00044180
2008-03-1817,10017,24016,50016,90032169
2008-03-1717,53017,53016,50017,300187173
2008-03-1419,00019,00017,90018,50054185
2008-03-1319,10019,10019,05019,05014190.50
2008-03-1220,01020,20019,00019,50048195
2008-03-1118,15019,68018,02019,68089196.80
2008-03-1019,60020,50019,50019,70098197
2008-03-0721,10021,20019,80021,20058212
2008-03-0621,10021,30021,10021,10040211
2008-03-0521,00021,95020,60021,10062211
2008-03-0421,50021,95019,81021,95085219.50
2008-03-0321,94022,00021,25021,99072219.90
2008-02-2922,00022,60021,70022,60051226
2008-02-2822,88022,88022,26022,88035228.80
2008-02-2722,04022,66021,60022,66072226.60
2008-02-2623,11023,11022,11022,110175221.10
2008-02-2523,00023,00021,50022,290170222.90
2008-02-2223,00023,00021,06023,000198230
2008-02-2123,00024,29022,50023,000451230
2008-02-2021,59023,90021,59022,400397224
2008-02-1919,83021,29019,10021,290184212.90
2008-02-1817,96019,49017,96019,490237194.90
2008-02-1517,20017,70016,95017,490249174.90
2008-02-1417,30018,95017,30018,950128189.50
2008-02-1317,01017,50017,00017,50051175
2008-02-1217,65018,00017,00017,20053172
2008-02-0817,58017,59017,00017,58081175.80
2008-02-0718,06018,07017,40017,40068174
2008-02-0617,60018,20017,60018,050138180.50
2008-02-0517,60019,00017,60019,00082190
2008-02-0417,99018,00017,66018,00024180
2008-02-0117,21017,99017,04017,99079179.90
2008-01-3117,99018,00017,27018,00026180
2008-01-3018,10018,10017,20017,20045172
2008-01-2917,80018,10017,06018,10087181
2008-01-2817,80017,80017,05017,80066178
2008-01-2518,10018,32017,60018,000193180
2008-01-2418,50018,70018,10018,40055184
2008-01-2318,60018,60017,50018,100140181
2008-01-2217,80018,80016,60017,000269170
2008-01-2118,18019,78017,79018,400156184
2008-01-1817,18017,78016,81017,780202177.80
2008-01-1715,70016,83015,70015,780452157.80
2008-01-1616,80017,35016,80016,830478168.30
2008-01-1520,79020,79018,38018,800227188
2008-01-1121,80022,37021,00021,300107213
2008-01-1023,10023,60022,10022,200124222
2008-01-0922,50023,50021,91023,40079234
2008-01-0822,51022,80022,35022,500121225
2008-01-0722,90023,20022,04022,090148220.90
2008-01-0423,00023,65022,82023,650102236.50

分割・併合履歴 : [2013-09-26]1株→100株