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
2008-12-30	6,490	6,500	6,150	6,500	340	65
2008-12-29	6,070	6,470	6,010	6,470	84	64.70
2008-12-26	6,190	6,350	5,900	6,190	149	61.90
2008-12-25	6,500	6,500	6,300	6,390	53	63.90
2008-12-24	6,550	6,560	6,350	6,350	88	63.50
2008-12-22	7,420	7,420	6,700	6,950	91	69.50
2008-12-19	7,110	7,300	6,530	7,270	357	72.70
2008-12-18	7,730	7,800	7,400	7,470	255	74.70
2008-12-17	7,870	8,000	7,800	7,900	36	79
2008-12-16	7,880	8,090	7,800	8,090	39	80.90
2008-12-15	7,700	8,200	7,700	8,000	45	80
2008-12-12	7,850	7,990	7,680	7,880	91	78.80
2008-12-11	7,900	8,000	7,850	7,910	65	79.10
2008-12-10	8,010	8,020	7,840	7,990	37	79.90
2008-12-09	8,000	8,200	7,850	8,200	60	82
2008-12-08	8,190	8,250	7,770	8,250	42	82.50
2008-12-05	8,150	8,200	7,600	8,200	68	82
2008-12-04	8,320	8,590	8,300	8,450	23	84.50
2008-12-03	8,800	8,800	8,200	8,570	20	85.70
2008-12-02	8,690	8,860	8,300	8,860	16	88.60
2008-12-01	8,320	8,680	8,230	8,680	25	86.80
2008-11-28	8,900	9,000	8,400	8,400	23	84
2008-11-27	8,350	8,850	8,350	8,850	10	88.50
2008-11-26	8,600	8,600	8,600	8,600	2	86
2008-11-25	9,100	9,200	8,600	8,900	30	89
2008-11-21	8,190	9,000	7,900	9,000	75	90
2008-11-20	8,410	8,660	8,200	8,200	51	82
2008-11-19	9,200	9,200	8,800	9,000	21	90
2008-11-18	9,450	9,450	8,800	9,200	20	92
2008-11-17	9,500	9,500	9,200	9,250	17	92.50
2008-11-14	8,860	9,000	8,650	9,000	13	90
2008-11-13	9,200	9,200	8,900	9,100	22	91
2008-11-12	9,300	9,500	9,000	9,200	37	92
2008-11-11	9,600	9,600	9,100	9,300	67	93
2008-11-10	9,700	9,710	9,450	9,710	56	97.10
2008-11-07	9,040	9,460	9,040	9,460	10	94.60
2008-11-06	8,960	9,240	8,960	9,240	17	92.40
2008-11-05	9,650	9,800	9,300	9,460	71	94.60
2008-11-04	8,910	9,350	8,500	9,350	32	93.50
2008-10-31	9,290	9,340	9,060	9,100	40	91
2008-10-30	8,600	9,300	8,600	9,000	95	90
2008-10-29	8,810	9,290	8,810	9,100	51	91
2008-10-28	8,010	8,600	8,000	8,500	25	85
2008-10-27	8,800	8,800	8,000	8,400	114	84
2008-10-24	9,000	9,100	8,700	9,000	80	90
2008-10-23	8,550	8,930	8,250	8,830	34	88.30
2008-10-22	9,100	9,470	8,500	8,750	40	87.50
2008-10-21	8,700	9,450	8,700	9,100	53	91
2008-10-20	8,500	8,890	8,500	8,890	15	88.90
2008-10-17	8,100	8,500	8,100	8,500	13	85
2008-10-16	8,500	8,600	8,200	8,600	147	86
2008-10-15	8,500	9,080	8,500	9,080	92	90.80
2008-10-14	8,190	9,050	8,190	8,950	59	89.50
2008-10-10	8,010	8,300	8,000	8,050	266	80.50
2008-10-09	8,400	9,000	8,200	9,000	21	90
2008-10-08	9,000	9,200	8,600	8,600	175	86
2008-10-07	8,900	9,600	8,800	9,600	135	96
2008-10-06	10,890	10,890	9,700	9,800	131	98
2008-10-03	11,600	11,600	10,400	11,090	47	110.90
2008-10-02	12,000	12,200	11,000	11,600	182	116
2008-10-01	11,700	11,800	11,500	11,800	27	118
2008-09-30	11,500	12,000	11,300	11,900	55	119
2008-09-29	12,110	12,110	11,600	11,620	25	116.20
2008-09-26	12,360	12,650	12,100	12,110	25	121.10
2008-09-25	13,000	13,000	12,220	12,950	64	129.50
2008-09-24	13,000	13,000	12,400	13,000	20	130
2008-09-22	12,890	13,000	12,500	13,000	77	130
2008-09-19	12,790	12,790	12,190	12,570	15	125.70
2008-09-18	12,900	12,900	12,000	12,500	55	125
2008-09-17	12,000	13,150	11,950	13,100	71	131
2008-09-16	11,800	12,200	11,000	12,000	100	120
2008-09-12	12,090	12,400	11,700	12,400	22	124
2008-09-11	11,560	12,000	11,330	12,000	37	120
2008-09-10	11,640	12,050	11,450	12,050	71	120.50
2008-09-09	11,700	12,150	11,510	12,150	33	121.50
2008-09-08	11,880	12,300	11,880	12,300	50	123
2008-09-05	12,000	12,200	11,200	12,110	123	121.10
2008-09-04	12,710	13,100	12,600	12,600	49	126
2008-09-03	13,980	13,980	13,000	13,590	47	135.90
2008-09-02	13,930	13,950	13,550	13,930	30	139.30
2008-09-01	13,190	13,900	13,000	13,900	29	139
2008-08-29	13,350	13,900	13,000	13,200	39	132
2008-08-28	13,190	13,390	12,680	13,350	39	133.50
2008-08-27	13,800	13,990	13,500	13,990	36	139.90
2008-08-26	13,100	13,680	12,800	13,680	47	136.80
2008-08-25	13,600	14,000	12,960	14,000	28	140
2008-08-22	12,770	14,400	12,510	14,400	69	144
2008-08-21	13,000	14,500	13,000	14,500	37	145
2008-08-20	12,300	12,950	12,000	12,950	51	129.50
2008-08-19	12,500	13,000	12,100	12,500	34	125
2008-08-18	12,990	12,990	12,010	12,900	27	129
2008-08-15	13,000	13,000	12,540	12,950	34	129.50
2008-08-14	13,600	13,600	12,510	13,100	11	131
2008-08-13	13,000	14,100	12,550	13,550	54	135.50
2008-08-12	13,500	13,500	13,000	13,200	77	132
2008-08-11	13,500	13,500	13,000	13,500	73	135
2008-08-08	12,050	13,000	12,030	13,000	44	130
2008-08-07	13,000	13,000	11,700	13,000	88	130
2008-08-06	12,620	13,600	12,620	13,020	76	130.20
2008-08-05	14,650	14,650	13,200	13,200	26	132
2008-08-04	15,110	15,200	14,800	15,200	58	152
2008-08-01	16,480	16,700	15,030	16,000	63	160
2008-07-31	16,290	16,290	15,800	16,290	266	162.90
2008-07-30	14,400	14,400	13,760	14,290	12	142.90
2008-07-29	14,300	14,300	13,600	14,200	18	142
2008-07-28	13,700	14,900	13,700	14,300	34	143
2008-07-25	14,100	14,200	14,000	14,100	24	141
2008-07-24	14,000	14,100	13,900	14,100	47	141
2008-07-23	14,200	14,500	13,800	14,050	35	140.50
2008-07-22	13,300	15,100	12,920	13,600	266	136
2008-07-18	13,000	13,500	12,650	13,100	113	131
2008-07-17	12,000	12,500	12,000	12,500	46	125
2008-07-16	12,500	12,800	11,450	11,660	86	116.60
2008-07-15	13,200	13,200	12,500	12,700	138	127
2008-07-14	13,500	13,500	13,050	13,500	66	135
2008-07-11	13,910	14,000	13,700	14,000	59	140
2008-07-10	14,630	14,630	13,850	14,400	57	144
2008-07-09	14,100	14,800	13,810	14,630	51	146.30
2008-07-08	14,100	14,600	14,000	14,400	9	144
2008-07-07	14,020	14,700	13,900	14,700	111	147
2008-07-04	14,080	14,700	14,080	14,600	49	146
2008-07-03	14,200	14,880	14,200	14,880	138	148.80
2008-07-02	15,100	15,100	14,000	14,150	90	141.50
2008-07-01	15,050	15,300	15,000	15,300	56	153
2008-06-30	15,600	15,620	15,020	15,500	111	155
2008-06-27	15,800	16,000	15,150	16,000	36	160
2008-06-26	15,700	16,000	15,600	16,000	63	160
2008-06-25	16,600	16,600	15,460	16,300	88	163
2008-06-24	16,650	16,770	16,560	16,600	32	166
2008-06-23	17,000	17,100	16,510	16,550	39	165.50
2008-06-20	16,550	16,780	16,360	16,780	102	167.80
2008-06-19	16,900	17,000	16,600	16,660	47	166.60
2008-06-18	16,600	17,380	16,600	17,380	34	173.80
2008-06-17	16,560	16,900	16,510	16,900	23	169
2008-06-16	17,000	17,100	16,920	17,000	20	170
2008-06-13	17,100	17,100	16,610	16,990	57	169.90
2008-06-12	16,800	17,000	16,400	16,990	76	169.90
2008-06-11	16,800	16,800	16,500	16,690	36	166.90
2008-06-10	17,000	17,140	16,500	16,610	51	166.10
2008-06-09	16,410	16,850	16,410	16,850	31	168.50
2008-06-06	17,000	17,100	16,470	16,500	115	165
2008-06-05	16,850	17,200	16,700	17,000	38	170
2008-06-04	17,300	17,390	16,830	17,000	21	170
2008-06-03	17,100	17,390	16,690	17,200	22	172
2008-06-02	16,900	17,200	16,400	17,200	118	172
2008-05-30	17,800	17,800	17,000	17,490	49	174.90
2008-05-29	17,570	17,800	17,300	17,800	20	178
2008-05-28	17,790	18,000	17,300	17,300	58	173
2008-05-27	17,000	17,700	17,000	17,590	21	175.90
2008-05-26	17,950	18,050	17,000	17,000	111	170
2008-05-23	18,550	18,550	17,850	17,850	64	178.50
2008-05-22	17,830	18,600	17,830	18,350	154	183.50
2008-05-21	18,000	18,500	17,500	18,100	202	181
2008-05-20	17,600	17,600	16,860	17,600	96	176
2008-05-19	16,350	17,500	16,350	17,000	134	170
2008-05-16	16,800	16,800	15,700	16,500	379	165
2008-05-15	17,000	17,000	17,000	17,000	47	170
2008-05-14	19,650	19,650	18,000	19,000	395	190
2008-05-13	17,400	19,450	17,200	19,450	311	194.50
2008-05-12	17,700	17,700	16,980	17,450	93	174.50
2008-05-09	17,990	17,990	16,200	17,300	491	173
2008-05-08	17,800	18,200	17,400	18,000	58	180
2008-05-07	17,800	18,010	17,800	18,010	37	180.10
2008-05-02	17,860	18,000	17,650	18,000	47	180
2008-05-01	18,000	18,000	17,710	17,800	30	178
2008-04-30	17,800	18,100	17,800	18,000	44	180
2008-04-28	18,000	18,350	17,710	18,000	84	180
2008-04-25	17,900	18,200	17,730	18,200	65	182
2008-04-24	17,800	18,180	17,800	17,910	62	179.10
2008-04-23	18,500	18,500	17,810	17,940	82	179.40
2008-04-22	18,310	18,840	18,200	18,840	23	188.40
2008-04-21	18,600	18,790	18,120	18,790	51	187.90
2008-04-18	18,300	18,500	18,200	18,200	15	182
2008-04-17	17,920	18,200	17,800	18,200	74	182
2008-04-16	18,500	18,500	17,910	18,100	33	181
2008-04-15	18,990	18,990	18,250	18,400	20	184
2008-04-14	18,700	18,990	18,700	18,790	6	187.90
2008-04-11	18,610	19,000	18,200	18,800	49	188
2008-04-10	19,410	19,410	18,410	18,810	55	188.10
2008-04-09	20,000	20,000	19,800	19,900	16	199
2008-04-08	19,400	19,980	18,510	19,940	39	199.40
2008-04-07	18,500	19,600	18,500	19,500	8	195
2008-04-04	18,710	18,900	18,200	18,900	27	189
2008-04-03	18,900	19,150	18,710	18,710	26	187.10
2008-04-02	18,600	19,000	17,900	18,900	62	189
2008-04-01	19,000	19,000	18,580	18,600	13	186
2008-03-31	18,900	19,790	18,800	19,440	39	194.40
2008-03-28	19,400	19,400	18,500	19,200	43	192
2008-03-27	19,400	19,400	18,600	19,400	12	194
2008-03-26	19,000	19,500	18,900	19,500	27	195
2008-03-25	20,400	20,400	19,520	20,000	46	200
2008-03-24	19,700	21,000	19,500	20,400	80	204
2008-03-21	18,680	19,900	18,550	19,300	57	193
2008-03-19	17,050	18,000	17,020	18,000	44	180
2008-03-18	17,100	17,240	16,500	16,900	32	169
2008-03-17	17,530	17,530	16,500	17,300	187	173
2008-03-14	19,000	19,000	17,900	18,500	54	185
2008-03-13	19,100	19,100	19,050	19,050	14	190.50
2008-03-12	20,010	20,200	19,000	19,500	48	195
2008-03-11	18,150	19,680	18,020	19,680	89	196.80
2008-03-10	19,600	20,500	19,500	19,700	98	197
2008-03-07	21,100	21,200	19,800	21,200	58	212
2008-03-06	21,100	21,300	21,100	21,100	40	211
2008-03-05	21,000	21,950	20,600	21,100	62	211
2008-03-04	21,500	21,950	19,810	21,950	85	219.50
2008-03-03	21,940	22,000	21,250	21,990	72	219.90
2008-02-29	22,000	22,600	21,700	22,600	51	226
2008-02-28	22,880	22,880	22,260	22,880	35	228.80
2008-02-27	22,040	22,660	21,600	22,660	72	226.60
2008-02-26	23,110	23,110	22,110	22,110	175	221.10
2008-02-25	23,000	23,000	21,500	22,290	170	222.90
2008-02-22	23,000	23,000	21,060	23,000	198	230
2008-02-21	23,000	24,290	22,500	23,000	451	230
2008-02-20	21,590	23,900	21,590	22,400	397	224
2008-02-19	19,830	21,290	19,100	21,290	184	212.90
2008-02-18	17,960	19,490	17,960	19,490	237	194.90
2008-02-15	17,200	17,700	16,950	17,490	249	174.90
2008-02-14	17,300	18,950	17,300	18,950	128	189.50
2008-02-13	17,010	17,500	17,000	17,500	51	175
2008-02-12	17,650	18,000	17,000	17,200	53	172
2008-02-08	17,580	17,590	17,000	17,580	81	175.80
2008-02-07	18,060	18,070	17,400	17,400	68	174
2008-02-06	17,600	18,200	17,600	18,050	138	180.50
2008-02-05	17,600	19,000	17,600	19,000	82	190
2008-02-04	17,990	18,000	17,660	18,000	24	180
2008-02-01	17,210	17,990	17,040	17,990	79	179.90
2008-01-31	17,990	18,000	17,270	18,000	26	180
2008-01-30	18,100	18,100	17,200	17,200	45	172
2008-01-29	17,800	18,100	17,060	18,100	87	181
2008-01-28	17,800	17,800	17,050	17,800	66	178
2008-01-25	18,100	18,320	17,600	18,000	193	180
2008-01-24	18,500	18,700	18,100	18,400	55	184
2008-01-23	18,600	18,600	17,500	18,100	140	181
2008-01-22	17,800	18,800	16,600	17,000	269	170
2008-01-21	18,180	19,780	17,790	18,400	156	184
2008-01-18	17,180	17,780	16,810	17,780	202	177.80
2008-01-17	15,700	16,830	15,700	15,780	452	157.80
2008-01-16	16,800	17,350	16,800	16,830	478	168.30
2008-01-15	20,790	20,790	18,380	18,800	227	188
2008-01-11	21,800	22,370	21,000	21,300	107	213
2008-01-10	23,100	23,600	22,100	22,200	124	222
2008-01-09	22,500	23,500	21,910	23,400	79	234
2008-01-08	22,510	22,800	22,350	22,500	121	225
2008-01-07	22,900	23,200	22,040	22,090	148	220.90
2008-01-04	23,000	23,650	22,820	23,650	102	236.50

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