4240 クラスターテクノロジー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	51,000	51,400	47,400	48,050	4,012	480.50
2010-12-29	54,600	54,900	49,950	51,500	4,252	515
2010-12-28	54,000	57,500	53,800	55,600	3,112	556
2010-12-27	59,200	62,200	53,500	56,000	5,244	560
2010-12-24	65,500	67,400	59,000	61,200	9,508	612
2010-12-22	53,000	63,000	52,500	63,000	10,143	630
2010-12-21	57,000	63,500	48,450	53,900	18,321	539
2010-12-20	53,500	53,500	53,500	53,500	195	535
2010-12-17	40,000	46,450	40,000	46,450	5,419	464.50
2010-12-16	31,850	39,450	31,500	39,450	10,230	394.50
2010-12-15	33,300	34,100	30,850	32,450	7,118	324.50
2010-12-14	45,300	45,300	33,950	35,550	8,878	355.50
2010-12-13	38,300	38,300	38,000	38,300	1,937	383
2010-12-10	31,300	31,300	31,300	31,300	967	313
2010-12-09	21,290	26,290	21,280	26,290	5,871	262.90
2010-12-08	21,290	21,290	21,290	21,290	330	212.90
2010-12-07	17,290	17,290	17,290	17,290	89	172.90
2010-12-06	11,700	14,290	11,700	14,290	1,165	142.90
2010-12-03	11,220	11,670	11,220	11,290	185	112.90
2010-12-02	11,700	12,000	11,620	11,800	37	118
2010-12-01	11,700	11,700	11,110	11,590	66	115.90
2010-11-30	12,000	12,000	11,550	11,700	66	117
2010-11-29	12,000	12,100	12,000	12,100	14	121
2010-11-26	11,900	12,200	11,900	12,200	26	122
2010-11-25	11,800	12,450	11,800	11,900	58	119
2010-11-24	12,000	12,320	11,900	12,000	121	120
2010-11-22	12,570	12,790	12,280	12,280	121	122.80
2010-11-19	12,800	12,800	12,110	12,600	75	126
2010-11-18	12,280	12,630	11,920	12,500	40	125
2010-11-17	12,500	12,500	11,900	12,120	40	121.20
2010-11-16	12,390	12,700	12,280	12,310	34	123.10
2010-11-15	12,020	12,690	11,910	12,690	66	126.90
2010-11-12	12,450	12,500	12,200	12,500	77	125
2010-11-11	11,680	12,600	11,500	12,500	162	125
2010-11-10	11,600	11,700	11,160	11,700	36	117
2010-11-09	11,240	11,650	11,210	11,650	42	116.50
2010-11-08	10,990	11,800	10,990	11,700	80	117
2010-11-05	10,840	11,000	10,720	10,990	108	109.90
2010-11-04	11,190	11,190	10,880	10,880	29	108.80
2010-11-02	12,000	12,000	10,700	11,280	206	112.80
2010-11-01	10,900	11,000	10,860	11,000	28	110
2010-10-29	11,100	11,100	10,900	11,100	73	111
2010-10-28	10,900	11,100	10,900	11,100	12	111
2010-10-27	10,750	11,200	10,750	11,200	113	112
2010-10-26	10,640	10,970	10,620	10,970	19	109.70
2010-10-25	10,520	10,990	10,520	10,620	60	106.20
2010-10-22	10,500	10,870	10,410	10,870	16	108.70
2010-10-21	10,400	10,890	10,240	10,890	26	108.90
2010-10-20	10,650	10,650	10,300	10,400	34	104
2010-10-19	10,800	10,950	10,730	10,770	27	107.70
2010-10-18	10,700	10,990	10,700	10,980	38	109.80
2010-10-15	11,220	11,220	10,900	11,150	92	111.50
2010-10-14	11,200	11,300	10,930	11,240	45	112.40
2010-10-13	10,990	11,050	10,810	11,000	47	110
2010-10-12	10,920	10,970	10,820	10,970	7	109.70
2010-10-08	10,850	11,100	10,850	11,100	8	111
2010-10-07	11,160	11,160	10,700	11,100	58	111
2010-10-06	11,100	11,200	10,860	11,000	28	110
2010-10-05	11,000	11,000	10,700	11,000	282	110
2010-10-04	11,100	11,500	11,010	11,300	88	113
2010-10-01	11,010	11,400	11,010	11,100	40	111
2010-09-30	11,270	11,500	11,010	11,010	36	110.10
2010-09-29	11,500	11,500	11,020	11,300	9	113
2010-09-28	11,000	11,300	11,000	11,300	14	113
2010-09-27	10,900	11,170	10,800	11,170	35	111.70
2010-09-24	10,810	11,020	10,750	11,020	41	110.20
2010-09-22	10,760	11,220	10,670	11,220	25	112.20
2010-09-21	11,100	11,100	10,700	10,750	70	107.50
2010-09-17	11,010	11,490	10,950	11,280	32	112.80
2010-09-16	11,300	11,490	11,300	11,490	5	114.90
2010-09-15	11,000	11,300	10,710	11,300	36	113
2010-09-14	11,020	11,080	10,850	10,900	26	109
2010-09-13	10,940	11,500	10,940	11,450	75	114.50
2010-09-10	10,700	11,500	10,670	11,000	129	110
2010-09-09	10,270	10,790	10,260	10,700	48	107
2010-09-08	10,400	10,480	10,210	10,210	18	102.10
2010-09-07	10,410	10,700	10,410	10,700	21	107
2010-09-06	11,150	11,260	10,600	10,710	130	107.10
2010-09-03	10,960	11,200	10,300	11,190	59	111.90
2010-09-02	10,450	11,500	10,450	11,400	54	114
2010-09-01	10,300	10,500	10,090	10,480	13	104.80
2010-08-31	10,020	10,500	9,990	10,500	75	105
2010-08-30	10,500	10,500	10,200	10,400	47	104
2010-08-27	10,000	10,490	9,990	10,400	117	104
2010-08-26	10,380	10,380	10,050	10,050	3	100.50
2010-08-25	10,890	10,890	9,680	10,170	151	101.70
2010-08-24	10,840	10,840	10,320	10,620	22	106.20
2010-08-23	10,560	10,850	10,550	10,850	7	108.50
2010-08-20	10,710	10,940	10,600	10,700	48	107
2010-08-19	10,630	11,030	10,630	11,030	12	110.30
2010-08-18	10,810	11,040	10,810	11,040	11	110.40
2010-08-17	11,330	11,330	10,600	11,190	37	111.90
2010-08-16	10,670	11,340	10,620	11,330	61	113.30
2010-08-13	12,160	12,160	10,880	10,880	160	108.80
2010-08-12	11,530	12,230	11,060	12,230	138	122.30
2010-08-11	11,300	12,240	11,250	11,550	72	115.50
2010-08-10	10,800	13,000	10,790	12,000	529	120
2010-08-09	10,340	10,730	10,300	10,730	70	107.30
2010-08-06	10,120	10,290	10,100	10,290	41	102.90
2010-08-05	10,300	10,350	10,110	10,290	90	102.90
2010-08-04	10,240	10,480	10,200	10,200	13	102
2010-08-03	10,290	10,510	10,210	10,450	11	104.50
2010-08-02	10,160	10,220	10,150	10,170	21	101.70
2010-07-30	10,500	10,600	10,150	10,180	31	101.80
2010-07-29	10,590	10,650	10,490	10,600	19	106
2010-07-28	10,370	10,400	10,350	10,400	18	104
2010-07-27	10,500	10,600	10,100	10,150	105	101.50
2010-07-26	10,120	10,480	10,100	10,480	63	104.80
2010-07-23	10,060	10,560	10,060	10,120	55	101.20
2010-07-22	10,300	10,300	10,100	10,110	43	101.10
2010-07-21	10,430	10,500	10,300	10,500	20	105
2010-07-20	10,600	10,660	10,310	10,660	24	106.60
2010-07-16	11,060	11,060	10,460	10,850	16	108.50
2010-07-15	11,240	11,400	10,550	10,900	41	109
2010-07-14	10,800	11,100	10,800	11,000	51	110
2010-07-13	10,500	10,760	10,460	10,760	5	107.60
2010-07-12	10,850	10,850	10,350	10,830	45	108.30
2010-07-09	10,610	10,660	10,360	10,660	30	106.60
2010-07-08	10,800	10,800	10,540	10,800	25	108
2010-07-07	10,650	10,850	10,320	10,840	33	108.40
2010-07-06	10,520	10,650	10,100	10,650	60	106.50
2010-07-05	10,800	11,050	10,360	10,590	33	105.90
2010-07-02	11,000	11,000	10,790	10,800	10	108
2010-07-01	11,290	11,290	10,340	10,530	90	105.30
2010-06-30	10,350	11,590	10,200	11,290	62	112.90
2010-06-29	10,700	10,980	10,500	10,790	44	107.90
2010-06-28	10,990	10,990	10,530	10,830	36	108.30
2010-06-25	11,020	11,250	10,870	11,050	76	110.50
2010-06-24	11,320	11,600	11,000	11,210	69	112.10
2010-06-23	11,790	11,790	10,820	11,500	153	115
2010-06-22	11,130	11,800	11,110	11,800	95	118
2010-06-21	10,900	11,520	10,810	11,380	96	113.80
2010-06-18	10,860	10,950	10,500	10,950	33	109.50
2010-06-17	10,600	10,890	10,500	10,890	33	108.90
2010-06-16	11,000	11,000	10,000	10,970	246	109.70
2010-06-15	10,610	11,200	10,600	10,890	153	108.90
2010-06-14	10,710	10,710	10,500	10,550	17	105.50
2010-06-11	10,410	10,750	10,270	10,330	60	103.30
2010-06-10	10,800	10,800	10,210	10,510	36	105.10
2010-06-09	10,550	10,630	10,500	10,500	129	105
2010-06-08	10,130	10,900	10,050	10,700	203	107
2010-06-07	10,110	10,500	10,050	10,110	110	101.10
2010-06-04	10,300	11,330	10,300	10,600	158	106
2010-06-03	10,790	10,800	10,200	10,780	106	107.80
2010-06-02	11,190	11,190	10,020	10,800	120	108
2010-06-01	10,820	11,400	10,820	11,200	196	112
2010-05-31	10,380	10,790	10,160	10,790	141	107.90
2010-05-28	10,270	10,800	9,910	10,000	260	100
2010-05-27	10,000	10,590	9,990	10,000	139	100
2010-05-26	9,990	10,200	9,780	9,830	44	98.30
2010-05-25	10,000	10,300	9,710	9,720	328	97.20
2010-05-24	10,800	11,000	9,900	10,400	778	104
2010-05-21	10,900	11,450	10,700	11,390	176	113.90
2010-05-20	12,400	12,980	11,000	12,400	299	124
2010-05-19	10,620	13,430	10,620	13,000	1,028	130
2010-05-18	13,000	13,500	10,430	10,430	1,624	104.30
2010-05-17	13,500	13,700	13,020	13,430	142	134.30
2010-05-14	13,350	13,800	13,000	13,800	24	138
2010-05-13	14,000	14,000	12,860	13,800	32	138
2010-05-12	13,500	13,960	13,020	13,960	32	139.60
2010-05-11	14,000	14,300	12,510	13,980	125	139.80
2010-05-10	13,380	14,000	13,380	13,700	135	137
2010-05-07	14,500	14,500	12,400	13,500	152	135
2010-05-06	15,000	15,000	14,100	14,400	199	144
2010-04-30	15,800	15,800	15,300	15,600	126	156
2010-04-28	15,800	16,990	15,160	16,300	440	163
2010-04-27	14,300	17,180	14,300	16,010	730	160.10
2010-04-26	14,300	15,000	13,960	14,210	258	142.10
2010-04-23	14,000	14,000	13,550	14,000	185	140
2010-04-22	13,510	13,800	13,310	13,790	84	137.90
2010-04-21	14,010	14,010	13,320	13,400	88	134
2010-04-20	14,290	14,300	13,500	14,190	166	141.90
2010-04-19	13,500	14,320	12,900	14,200	183	142
2010-04-16	13,460	14,300	13,400	14,100	335	141
2010-04-15	13,490	13,600	13,160	13,450	76	134.50
2010-04-14	13,490	13,660	13,000	13,590	303	135.90
2010-04-13	13,170	13,500	13,030	13,500	69	135
2010-04-12	13,350	13,480	12,810	13,470	269	134.70
2010-04-09	13,000	13,250	12,900	13,120	129	131.20
2010-04-08	12,420	13,300	12,400	12,900	229	129
2010-04-07	12,400	12,400	12,000	12,390	47	123.90
2010-04-06	12,400	12,630	12,200	12,300	272	123
2010-04-05	11,330	12,490	11,310	12,400	145	124
2010-04-02	11,640	11,960	11,600	11,600	39	116
2010-04-01	11,300	11,970	11,300	11,650	104	116.50
2010-03-31	11,720	11,900	11,400	11,890	111	118.90
2010-03-30	11,880	12,300	11,800	12,240	72	122.40
2010-03-29	11,520	12,300	11,520	12,290	60	122.90
2010-03-26	12,480	12,970	11,820	11,820	143	118.20
2010-03-25	12,550	12,840	11,600	12,840	507	128.40
2010-03-24	13,910	13,910	12,450	12,550	878	125.50
2010-03-23	11,240	14,240	11,000	13,910	2,078	139.10
2010-03-19	10,650	11,280	10,410	11,240	195	112.40
2010-03-18	10,990	11,000	10,500	10,940	80	109.40
2010-03-17	10,880	10,990	10,300	10,990	80	109.90
2010-03-16	10,890	10,980	10,600	10,900	22	109
2010-03-15	10,350	10,800	10,350	10,800	66	108
2010-03-12	10,430	10,600	10,210	10,600	52	106
2010-03-11	10,300	10,460	10,200	10,460	16	104.60
2010-03-10	10,430	10,450	10,330	10,330	25	103.30
2010-03-09	10,420	10,430	10,210	10,430	18	104.30
2010-03-08	10,400	10,450	10,220	10,440	22	104.40
2010-03-05	10,050	10,440	10,050	10,440	11	104.40
2010-03-04	10,300	10,480	9,800	10,480	80	104.80
2010-03-03	10,350	10,470	10,350	10,470	6	104.70
2010-03-02	10,300	10,300	10,030	10,290	12	102.90
2010-03-01	10,370	10,370	10,350	10,350	5	103.50
2010-02-26	10,490	10,490	10,000	10,370	20	103.70
2010-02-25	10,400	10,540	10,400	10,500	13	105
2010-02-24	10,490	10,500	9,800	10,500	60	105
2010-02-23	10,570	10,570	10,490	10,500	28	105
2010-02-22	10,640	10,640	10,260	10,600	31	106
2010-02-19	10,550	10,550	10,010	10,510	19	105.10
2010-02-18	10,650	10,650	10,100	10,580	52	105.80
2010-02-17	10,400	10,400	9,900	10,350	32	103.50
2010-02-16	10,200	10,200	10,020	10,200	25	102
2010-02-15	10,160	10,160	9,700	10,150	13	101.50
2010-02-12	10,370	10,370	10,370	10,370	1	103.70
2010-02-10	10,210	10,210	10,150	10,150	29	101.50
2010-02-09	10,360	10,360	10,150	10,200	49	102
2010-02-08	10,230	10,700	10,160	10,700	80	107
2010-02-05	10,240	10,590	10,240	10,590	15	105.90
2010-02-04	10,730	10,730	10,730	10,730	3	107.30
2010-02-03	10,600	10,680	10,210	10,680	151	106.80
2010-02-02	10,350	10,740	10,120	10,740	27	107.40
2010-02-01	10,030	10,340	10,020	10,340	13	103.40
2010-01-29	10,390	10,390	10,040	10,390	54	103.90
2010-01-28	10,250	10,450	10,100	10,440	41	104.40
2010-01-27	10,090	10,380	10,090	10,120	19	101.20
2010-01-26	10,020	10,500	9,900	10,500	179	105
2010-01-25	10,100	10,220	9,920	10,220	25	102.20
2010-01-22	10,060	10,400	10,000	10,300	154	103
2010-01-21	10,600	10,600	10,000	10,410	287	104.10
2010-01-20	10,640	11,200	10,400	10,400	72	104
2010-01-19	11,080	11,150	10,800	11,150	13	111.50
2010-01-18	11,110	11,110	10,580	10,900	25	109
2010-01-15	11,000	11,150	10,410	11,100	53	111
2010-01-14	10,500	10,900	10,500	10,900	33	109
2010-01-13	10,890	10,890	10,310	10,600	10	106
2010-01-12	10,600	11,190	10,300	11,190	72	111.90
2010-01-08	11,270	11,280	10,500	11,190	83	111.90
2010-01-07	10,510	11,200	10,510	11,190	27	111.90
2010-01-06	10,350	11,000	10,350	11,000	47	110
2010-01-05	10,330	11,190	10,300	11,190	43	111.90
2010-01-04	10,600	11,200	10,000	11,100	110	111

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