4240 クラスターテクノロジー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	10,700	10,700	10,000	10,700	31	107
2009-12-29	10,400	10,900	9,850	10,900	58	109
2009-12-28	9,900	10,000	9,800	9,900	26	99
2009-12-25	10,000	10,180	9,970	9,980	48	99.80
2009-12-24	10,090	10,200	9,860	10,200	42	102
2009-12-22	10,030	10,250	10,000	10,250	50	102.50
2009-12-21	10,300	10,400	10,000	10,400	46	104
2009-12-18	10,000	10,200	9,700	10,200	59	102
2009-12-17	10,000	10,000	9,800	9,800	9	98
2009-12-16	9,800	10,190	9,800	10,190	16	101.90
2009-12-15	9,990	10,000	9,610	10,000	137	100
2009-12-14	10,250	10,250	10,250	10,250	1	102.50
2009-12-11	10,300	10,340	10,000	10,340	86	103.40
2009-12-10	10,360	10,760	10,250	10,250	18	102.50
2009-12-09	10,400	10,900	10,300	10,900	38	109
2009-12-08	10,650	10,900	10,400	10,900	41	109
2009-12-07	11,050	11,050	10,500	10,900	27	109
2009-12-04	11,250	11,250	10,550	10,950	22	109.50
2009-12-03	10,460	10,850	10,450	10,850	52	108.50
2009-12-02	10,810	10,890	10,320	10,890	164	108.90
2009-12-01	10,810	11,000	10,270	11,000	29	110
2009-11-30	10,820	11,000	10,210	10,890	131	108.90
2009-11-27	10,810	11,370	10,810	11,370	14	113.70
2009-11-26	11,400	11,400	11,000	11,370	19	113.70
2009-11-25	10,800	11,270	10,800	11,200	22	112
2009-11-24	11,290	11,450	10,850	11,450	22	114.50
2009-11-20	11,000	11,490	11,000	11,490	24	114.90
2009-11-19	11,310	11,510	11,100	11,510	20	115.10
2009-11-18	11,400	11,710	11,000	11,710	80	117.10
2009-11-17	11,510	11,710	11,280	11,710	65	117.10
2009-11-16	12,000	12,000	11,700	11,720	16	117.20
2009-11-13	11,900	12,280	11,500	11,500	36	115
2009-11-12	12,410	12,520	11,510	12,100	83	121
2009-11-11	12,810	12,810	12,810	12,810	1	128.10
2009-11-10	12,300	13,100	12,200	12,810	82	128.10
2009-11-09	12,700	13,180	12,600	13,180	22	131.80
2009-11-06	13,000	13,100	12,600	13,100	9	131
2009-11-05	13,300	13,300	13,090	13,300	16	133
2009-11-04	13,100	13,300	12,700	13,300	27	133
2009-11-02	13,100	13,500	12,300	13,500	89	135
2009-10-30	13,110	13,500	12,800	13,490	79	134.90
2009-10-29	13,100	13,890	12,800	13,490	110	134.90
2009-10-28	12,810	13,150	12,400	12,900	28	129
2009-10-27	13,000	13,000	13,000	13,000	7	130
2009-10-26	12,950	13,300	12,800	13,000	25	130
2009-10-23	13,010	13,260	12,900	13,260	27	132.60
2009-10-22	13,010	13,210	12,700	13,000	62	130
2009-10-21	13,000	13,330	12,400	13,330	37	133.30
2009-10-20	12,800	13,500	12,800	13,500	18	135
2009-10-19	12,990	13,200	12,850	13,200	27	132
2009-10-16	12,870	13,200	12,300	13,190	78	131.90
2009-10-15	13,990	13,990	12,610	13,200	87	132
2009-10-14	12,800	14,000	12,500	14,000	163	140
2009-10-13	12,500	12,750	12,500	12,750	3	127.50
2009-10-09	12,200	12,800	12,200	12,800	17	128
2009-10-08	11,900	12,600	11,900	12,600	20	126
2009-10-07	11,990	12,500	11,810	12,500	12	125
2009-10-06	12,000	12,450	12,000	12,450	12	124.50
2009-10-05	11,690	12,300	11,690	12,300	50	123
2009-10-02	12,300	12,800	11,620	12,690	91	126.90
2009-10-01	12,210	12,700	12,210	12,700	6	127
2009-09-30	12,290	12,610	12,290	12,610	31	126.10
2009-09-29	11,760	12,290	11,300	12,290	50	122.90
2009-09-28	11,800	12,370	11,800	12,360	4	123.60
2009-09-25	11,630	12,400	11,630	12,400	39	124
2009-09-24	12,000	12,490	11,500	12,490	143	124.90
2009-09-18	12,250	12,500	12,000	12,100	71	121
2009-09-17	12,300	12,650	12,200	12,650	19	126.50
2009-09-16	11,900	12,700	11,900	12,700	41	127
2009-09-15	12,390	12,500	11,600	12,500	122	125
2009-09-14	12,500	12,990	12,040	12,990	72	129.90
2009-09-11	13,000	13,000	12,700	13,000	16	130
2009-09-10	12,720	13,200	12,700	12,990	79	129.90
2009-09-09	13,290	13,300	12,900	13,200	8	132
2009-09-08	12,830	13,200	12,830	13,000	9	130
2009-09-07	12,980	13,490	12,610	12,610	27	126.10
2009-09-04	12,900	13,100	12,200	12,980	189	129.80
2009-09-03	13,060	13,460	12,810	12,810	42	128.10
2009-09-02	13,100	13,700	13,000	13,650	40	136.50
2009-09-01	13,480	13,980	13,370	13,700	68	137
2009-08-31	13,020	13,380	12,810	13,380	32	133.80
2009-08-28	13,500	13,500	13,300	13,500	15	135
2009-08-27	12,740	13,500	12,700	13,480	71	134.80
2009-08-26	13,000	13,500	13,000	13,470	43	134.70
2009-08-25	13,500	13,500	12,510	13,190	71	131.90
2009-08-24	12,300	13,100	12,200	13,100	24	131
2009-08-21	12,510	12,800	12,000	12,800	120	128
2009-08-20	12,990	12,990	12,000	12,890	154	128.90
2009-08-19	13,200	13,200	12,200	12,890	132	128.90
2009-08-18	12,850	13,090	12,500	13,090	58	130.90
2009-08-17	13,000	13,200	13,000	13,200	50	132
2009-08-14	12,810	13,500	12,810	13,500	39	135
2009-08-13	13,500	13,700	12,500	13,400	127	134
2009-08-12	14,100	14,100	13,100	13,180	121	131.80
2009-08-11	13,450	14,400	13,400	14,400	76	144
2009-08-10	13,010	13,330	13,010	13,320	50	133.20
2009-08-07	12,900	13,440	12,700	13,340	105	133.40
2009-08-06	13,100	13,300	12,600	12,600	110	126
2009-08-05	13,500	13,500	13,000	13,200	34	132
2009-08-04	13,600	13,600	13,100	13,100	16	131
2009-08-03	13,100	13,550	13,100	13,350	28	133.50
2009-07-31	13,320	13,900	13,250	13,300	58	133
2009-07-30	13,200	14,500	13,200	14,000	82	140
2009-07-29	13,700	13,700	13,210	13,400	18	134
2009-07-28	13,400	13,870	13,200	13,870	30	138.70
2009-07-27	13,160	13,600	13,160	13,600	27	136
2009-07-24	13,170	13,900	12,900	13,900	114	139
2009-07-23	13,200	13,780	13,020	13,770	91	137.70
2009-07-22	13,180	14,000	13,110	14,000	8	140
2009-07-21	14,100	14,700	13,000	13,780	137	137.80
2009-07-17	13,010	14,200	13,000	14,100	58	141
2009-07-16	13,470	13,470	13,010	13,240	73	132.40
2009-07-15	14,220	14,220	13,400	13,420	35	134.20
2009-07-14	14,800	14,800	14,000	14,500	22	145
2009-07-13	14,400	14,700	13,600	14,700	56	147
2009-07-10	14,020	14,600	14,000	14,600	31	146
2009-07-09	14,890	14,890	14,050	14,800	38	148
2009-07-08	14,500	14,900	14,000	14,900	35	149
2009-07-07	14,040	15,000	13,800	15,000	89	150
2009-07-06	14,700	14,800	13,910	14,800	61	148
2009-07-03	14,300	14,860	14,300	14,810	19	148.10
2009-07-02	14,930	14,930	14,700	14,860	25	148.60
2009-07-01	14,790	14,800	14,070	14,780	106	147.80
2009-06-30	14,850	14,850	14,300	14,800	17	148
2009-06-29	15,000	15,000	14,110	14,800	37	148
2009-06-26	14,990	15,000	14,510	14,910	39	149.10
2009-06-25	14,410	14,900	14,400	14,900	30	149
2009-06-24	14,400	14,990	14,400	14,910	12	149.10
2009-06-23	14,710	15,000	14,500	15,000	27	150
2009-06-22	15,500	15,700	15,500	15,500	44	155
2009-06-19	15,700	15,700	15,600	15,600	23	156
2009-06-18	15,020	15,700	14,620	15,700	32	157
2009-06-17	14,800	15,200	14,750	15,200	76	152
2009-06-16	15,180	15,660	15,000	15,200	119	152
2009-06-15	15,200	16,190	15,200	16,180	127	161.80
2009-06-12	14,200	15,200	14,160	15,190	169	151.90
2009-06-11	14,500	14,500	14,100	14,300	36	143
2009-06-10	14,020	14,400	14,000	14,390	87	143.90
2009-06-09	14,260	14,500	14,160	14,380	65	143.80
2009-06-08	14,400	14,500	14,100	14,450	41	144.50
2009-06-05	14,480	14,500	14,010	14,500	40	145
2009-06-04	14,500	14,500	14,220	14,480	26	144.80
2009-06-03	14,530	14,710	14,260	14,530	110	145.30
2009-06-02	15,000	15,040	14,220	14,930	133	149.30
2009-06-01	14,410	15,500	14,400	15,500	48	155
2009-05-29	15,000	15,000	14,310	14,880	69	148.80
2009-05-28	13,430	15,200	13,430	15,000	163	150
2009-05-27	13,290	13,750	13,290	13,730	45	137.30
2009-05-26	13,500	13,780	13,270	13,780	25	137.80
2009-05-25	12,690	13,780	12,690	13,780	192	137.80
2009-05-22	13,600	13,990	13,220	13,690	306	136.90
2009-05-21	14,700	14,700	14,000	14,600	62	146
2009-05-20	14,980	14,980	14,450	14,900	67	149
2009-05-19	15,090	15,090	14,700	14,980	63	149.80
2009-05-18	15,900	15,900	15,000	15,490	204	154.90
2009-05-15	15,900	16,290	15,300	16,190	106	161.90
2009-05-14	15,250	15,850	15,000	15,500	110	155
2009-05-13	14,400	16,240	14,400	16,050	589	160.50
2009-05-12	14,020	14,240	13,550	14,240	94	142.40
2009-05-11	14,750	14,750	13,950	14,100	97	141
2009-05-08	14,070	14,400	13,500	13,950	152	139.50
2009-05-07	14,710	15,100	14,070	14,500	169	145
2009-05-01	14,810	15,300	14,800	15,050	94	150.50
2009-04-30	14,590	15,200	14,100	15,100	138	151
2009-04-28	14,100	14,480	14,000	14,300	62	143
2009-04-27	14,200	14,500	13,760	14,200	119	142
2009-04-24	13,700	13,900	13,000	13,400	39	134
2009-04-23	11,940	13,400	11,940	13,300	51	133
2009-04-22	13,000	13,000	12,000	12,800	92	128
2009-04-21	12,900	12,900	11,500	12,600	96	126
2009-04-20	13,300	13,400	12,500	13,200	47	132
2009-04-17	13,500	13,500	12,510	13,300	109	133
2009-04-16	14,200	14,700	13,060	13,100	247	131
2009-04-15	12,000	14,000	12,000	14,000	396	140
2009-04-14	11,360	12,100	11,350	12,000	67	120
2009-04-13	11,900	12,370	11,200	11,250	132	112.50
2009-04-10	11,800	12,150	11,220	11,890	41	118.90
2009-04-09	11,800	12,500	10,800	12,000	169	120
2009-04-08	10,830	12,400	10,830	12,000	193	120
2009-04-07	10,900	12,000	9,510	11,800	359	118
2009-04-06	10,900	10,900	10,900	10,900	295	109
2009-04-03	9,000	9,900	9,000	9,900	526	99
2009-04-02	8,700	8,910	8,650	8,900	33	89
2009-04-01	8,500	8,850	8,500	8,800	48	88
2009-03-31	8,110	8,700	8,110	8,500	7	85
2009-03-30	8,490	8,490	8,050	8,400	86	84
2009-03-27	8,900	8,990	8,690	8,890	68	88.90
2009-03-26	8,420	8,900	8,420	8,900	34	89
2009-03-25	8,780	8,780	8,100	8,750	128	87.50
2009-03-24	8,110	8,800	8,000	8,800	118	88
2009-03-23	8,330	8,990	8,200	8,500	167	85
2009-03-19	8,690	8,900	8,250	8,800	43	88
2009-03-18	8,080	8,490	7,930	8,490	56	84.90
2009-03-17	8,390	8,500	7,870	8,180	56	81.80
2009-03-16	9,200	9,200	8,310	8,800	37	88
2009-03-13	9,200	9,400	8,500	9,200	151	92
2009-03-12	8,960	9,290	8,800	9,000	162	90
2009-03-11	8,900	9,190	7,900	8,900	319	89
2009-03-10	7,900	8,900	7,900	8,900	325	89
2009-03-09	7,590	7,900	7,510	7,900	55	79
2009-03-06	7,300	7,640	7,000	7,400	79	74
2009-03-05	7,000	7,300	7,000	7,300	88	73
2009-03-04	6,510	6,980	6,300	6,950	106	69.50
2009-03-03	6,410	6,690	6,410	6,690	13	66.90
2009-03-02	6,690	6,700	6,400	6,690	35	66.90
2009-02-27	6,300	6,700	6,170	6,500	72	65
2009-02-26	6,250	6,500	6,200	6,500	78	65
2009-02-25	6,450	6,450	6,130	6,300	18	63
2009-02-24	6,020	6,200	6,020	6,200	15	62
2009-02-23	6,170	6,400	6,100	6,400	76	64
2009-02-20	6,500	6,500	6,200	6,500	31	65
2009-02-19	6,120	6,600	6,120	6,600	187	66
2009-02-18	6,050	6,150	6,000	6,100	159	61
2009-02-17	6,100	6,120	6,000	6,100	64	61
2009-02-16	6,200	6,200	5,970	6,000	53	60
2009-02-13	6,100	6,200	6,100	6,200	9	62
2009-02-12	6,000	6,200	6,000	6,200	9	62
2009-02-10	6,100	6,200	5,950	6,200	73	62
2009-02-09	6,120	6,200	6,010	6,130	49	61.30
2009-02-06	6,020	6,380	6,000	6,380	55	63.80
2009-02-05	6,500	6,600	6,350	6,370	82	63.70
2009-02-04	6,850	6,850	6,150	6,700	135	67
2009-02-03	6,490	6,830	6,400	6,750	118	67.50
2009-02-02	6,100	6,390	6,000	6,390	69	63.90
2009-01-30	5,800	6,190	5,800	6,190	20	61.90
2009-01-29	6,000	6,000	5,800	5,800	73	58
2009-01-28	6,000	6,200	6,000	6,100	45	61
2009-01-27	6,100	6,400	5,810	6,400	171	64
2009-01-26	5,900	6,190	5,810	6,090	92	60.90
2009-01-23	6,160	6,300	6,100	6,200	16	62
2009-01-22	6,250	6,400	5,800	6,400	149	64
2009-01-21	6,320	6,350	6,050	6,350	85	63.50
2009-01-20	6,800	6,800	6,500	6,500	100	65
2009-01-19	7,150	7,150	6,610	7,100	170	71
2009-01-16	6,670	6,850	6,600	6,850	25	68.50
2009-01-15	7,000	7,000	6,700	6,700	57	67
2009-01-14	6,700	7,000	6,700	7,000	112	70
2009-01-13	6,630	7,000	6,150	6,870	130	68.70
2009-01-09	6,630	6,800	6,450	6,690	89	66.90
2009-01-08	6,540	6,900	6,540	6,700	90	67
2009-01-07	6,750	6,800	6,420	6,800	107	68
2009-01-06	6,650	6,760	6,400	6,760	93	67.60
2009-01-05	6,700	6,850	6,700	6,760	41	67.60

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