4240 クラスターテクノロジー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	24,490	25,000	24,150	24,700	111	247
2011-12-29	24,110	24,350	24,010	24,350	40	243.50
2011-12-28	24,500	25,000	24,000	24,610	105	246.10
2011-12-27	24,500	24,500	23,800	24,400	32	244
2011-12-26	24,250	25,000	24,130	24,990	167	249.90
2011-12-22	24,000	24,380	23,700	24,340	94	243.40
2011-12-21	24,100	24,190	23,600	24,190	62	241.90
2011-12-20	23,250	24,100	22,800	24,100	103	241
2011-12-19	23,500	23,500	22,000	22,900	168	229
2011-12-16	23,540	24,300	22,900	23,600	76	236
2011-12-15	23,410	24,000	23,230	23,780	112	237.80
2011-12-14	25,850	25,850	23,600	24,200	237	242
2011-12-13	25,590	26,200	24,010	25,700	413	257
2011-12-12	24,500	25,710	24,000	25,590	391	255.90
2011-12-09	23,650	24,190	23,300	24,190	92	241.90
2011-12-08	22,900	24,870	22,400	23,370	257	233.70
2011-12-07	21,700	22,910	21,700	22,910	76	229.10
2011-12-06	21,990	22,410	21,850	21,900	97	219
2011-12-05	21,750	22,500	21,000	22,490	111	224.90
2011-12-02	20,450	21,600	20,450	21,400	88	214
2011-12-01	20,880	21,790	20,300	20,950	141	209.50
2011-11-30	20,550	20,880	20,300	20,880	25	208.80
2011-11-29	21,000	21,500	20,060	20,550	75	205.50
2011-11-28	20,380	21,000	20,380	20,900	64	209
2011-11-25	19,700	20,260	19,700	20,100	30	201
2011-11-24	19,830	19,830	19,400	19,750	86	197.50
2011-11-22	20,400	20,500	19,820	20,380	132	203.80
2011-11-21	20,500	20,900	20,020	20,900	58	209
2011-11-18	20,140	20,900	19,800	20,900	61	209
2011-11-17	20,000	20,700	19,800	20,640	56	206.40
2011-11-16	20,900	20,900	20,070	20,070	87	200.70
2011-11-15	20,780	21,000	20,500	20,950	27	209.50
2011-11-14	20,800	20,800	20,150	20,500	47	205
2011-11-11	22,130	22,130	20,000	20,020	328	200.20
2011-11-10	21,000	22,200	20,830	22,130	157	221.30
2011-11-09	22,900	22,900	22,070	22,650	114	226.50
2011-11-08	24,400	24,400	23,130	23,330	220	233.30
2011-11-07	24,450	24,500	23,710	24,430	97	244.30
2011-11-04	23,500	24,500	23,040	24,400	262	244
2011-11-02	23,130	23,790	22,600	23,500	302	235
2011-11-01	24,150	27,400	23,320	24,130	2,352	241.30
2011-10-31	21,550	22,950	21,500	22,650	156	226.50
2011-10-28	21,650	21,800	21,400	21,800	45	218
2011-10-27	21,510	22,000	21,170	21,600	97	216
2011-10-26	22,500	22,780	21,500	22,440	123	224.40
2011-10-25	20,550	23,990	20,300	22,600	770	226
2011-10-24	19,800	20,250	19,350	20,250	135	202.50
2011-10-21	19,200	19,950	18,800	19,300	105	193
2011-10-20	19,390	19,650	19,180	19,200	26	192
2011-10-19	19,410	19,950	19,140	19,790	51	197.90
2011-10-18	19,700	19,760	19,200	19,600	58	196
2011-10-17	19,700	20,500	19,700	20,150	106	201.50
2011-10-14	20,000	20,430	19,700	20,000	81	200
2011-10-13	20,450	20,450	19,800	19,850	49	198.50
2011-10-12	19,000	20,250	18,810	19,900	159	199
2011-10-11	18,790	19,500	18,300	19,010	92	190.10
2011-10-07	18,900	18,900	18,000	18,200	170	182
2011-10-06	19,050	19,450	17,600	18,100	310	181
2011-10-05	20,390	20,390	19,000	19,000	48	190
2011-10-04	19,490	20,290	19,020	20,290	60	202.90
2011-10-03	20,000	20,000	19,020	19,700	29	197
2011-09-30	20,090	21,000	19,800	20,050	43	200.50
2011-09-29	19,200	19,600	19,000	19,500	60	195
2011-09-28	19,000	20,500	19,000	19,500	60	195
2011-09-27	19,800	20,000	18,930	18,930	71	189.30
2011-09-26	20,500	20,500	18,370	18,600	289	186
2011-09-22	20,960	20,960	19,610	20,400	415	204
2011-09-21	21,610	21,610	21,000	21,350	154	213.50
2011-09-20	22,430	22,490	21,600	21,610	82	216.10
2011-09-16	22,130	23,340	22,130	22,350	102	223.50
2011-09-15	22,300	23,340	21,510	22,300	240	223
2011-09-14	21,800	26,800	21,500	22,190	1,185	221.90
2011-09-13	22,000	22,600	21,500	21,800	56	218
2011-09-12	22,200	22,700	21,500	22,000	242	220
2011-09-09	23,010	23,500	23,000	23,200	65	232
2011-09-08	23,910	24,250	23,000	23,500	96	235
2011-09-07	23,150	24,400	23,150	23,800	125	238
2011-09-06	24,210	24,450	23,200	23,210	143	232.10
2011-09-05	24,300	24,300	23,900	24,210	33	242.10
2011-09-02	24,350	25,000	24,000	24,400	133	244
2011-09-01	24,000	24,800	23,730	24,370	78	243.70
2011-08-31	23,640	24,040	23,640	23,780	43	237.80
2011-08-30	23,600	24,400	23,600	23,790	66	237.90
2011-08-29	24,100	24,500	23,950	24,200	42	242
2011-08-26	23,120	24,000	23,120	23,800	40	238
2011-08-25	23,150	24,000	23,070	23,480	73	234.80
2011-08-24	24,800	24,900	23,500	24,000	141	240
2011-08-23	23,900	23,900	22,500	23,800	215	238
2011-08-22	23,810	24,300	23,800	23,800	136	238
2011-08-19	24,800	24,900	24,040	24,700	202	247
2011-08-18	26,450	27,780	25,130	25,130	443	251.30
2011-08-17	30,550	31,200	26,010	26,410	2,563	264.10
2011-08-16	23,700	28,330	23,700	28,330	716	283.30
2011-08-15	23,800	23,800	23,010	23,330	32	233.30
2011-08-12	24,600	25,100	22,600	23,700	242	237
2011-08-11	22,650	23,900	22,300	23,200	86	232
2011-08-10	23,000	23,600	22,600	23,500	85	235
2011-08-09	20,010	22,900	20,000	22,900	253	229
2011-08-08	23,300	23,500	22,200	22,400	87	224
2011-08-05	23,040	24,000	22,600	24,000	256	240
2011-08-04	24,000	26,490	24,000	25,600	163	256
2011-08-03	24,500	24,650	23,000	24,000	354	240
2011-08-02	25,100	25,480	25,000	25,000	57	250
2011-08-01	24,000	25,490	24,000	25,020	197	250.20
2011-07-29	26,850	26,850	24,960	26,000	212	260
2011-07-28	26,690	27,000	25,600	26,700	181	267
2011-07-27	27,000	27,180	26,880	27,160	34	271.60
2011-07-26	27,100	27,390	26,830	26,850	55	268.50
2011-07-25	27,040	27,100	26,900	27,100	40	271
2011-07-22	27,030	27,450	27,000	27,400	58	274
2011-07-21	27,220	27,490	27,150	27,150	60	271.50
2011-07-20	27,600	27,800	27,210	27,250	39	272.50
2011-07-19	26,900	27,550	26,800	27,050	45	270.50
2011-07-15	27,000	27,500	26,900	27,500	95	275
2011-07-14	27,000	27,600	27,000	27,430	151	274.30
2011-07-13	26,850	27,600	26,840	27,140	93	271.40
2011-07-12	26,520	27,500	26,300	27,500	147	275
2011-07-11	26,900	27,500	26,300	27,000	69	270
2011-07-08	26,700	27,850	26,500	26,600	167	266
2011-07-07	27,000	28,200	26,400	26,990	156	269.90
2011-07-06	28,050	28,050	26,100	27,000	175	270
2011-07-05	28,400	28,870	27,200	27,550	367	275.50
2011-07-04	29,400	32,300	29,000	29,100	2,807	291
2011-07-01	24,400	29,230	23,800	28,010	2,789	280.10
2011-06-30	24,050	24,500	24,000	24,230	76	242.30
2011-06-29	24,050	24,500	24,000	24,180	38	241.80
2011-06-28	24,150	24,400	23,800	23,850	75	238.50
2011-06-27	23,800	24,600	23,800	24,550	105	245.50
2011-06-24	23,940	24,240	23,500	24,170	98	241.70
2011-06-23	23,800	24,500	23,800	23,940	86	239.40
2011-06-22	23,220	23,870	23,220	23,750	79	237.50
2011-06-21	23,600	23,900	23,000	23,010	127	230.10
2011-06-20	23,300	23,900	23,100	23,610	213	236.10
2011-06-17	23,600	24,200	23,200	23,260	137	232.60
2011-06-16	24,000	24,000	23,500	23,600	99	236
2011-06-15	24,000	24,400	23,770	24,250	79	242.50
2011-06-14	23,550	24,000	23,230	24,000	64	240
2011-06-13	23,500	24,400	23,310	23,450	156	234.50
2011-06-10	24,100	24,250	23,800	24,000	74	240
2011-06-09	24,000	24,220	23,680	24,000	99	240
2011-06-08	24,050	24,200	23,400	24,100	100	241
2011-06-07	24,300	24,500	23,310	23,940	225	239.40
2011-06-06	25,200	25,340	24,000	24,010	475	240.10
2011-06-03	25,800	25,800	25,140	25,300	180	253
2011-06-02	25,210	25,460	25,140	25,300	130	253
2011-06-01	25,800	26,000	25,460	25,500	160	255
2011-05-31	25,600	26,000	25,500	25,640	162	256.40
2011-05-30	25,440	25,690	25,100	25,600	292	256
2011-05-27	26,400	26,500	25,280	25,940	160	259.40
2011-05-26	25,210	27,600	25,210	26,500	220	265
2011-05-25	26,110	26,110	24,800	25,250	339	252.50
2011-05-24	25,170	26,350	25,170	26,350	164	263.50
2011-05-23	26,900	27,400	25,010	26,500	504	265
2011-05-20	28,400	28,700	27,850	27,850	128	278.50
2011-05-19	28,100	29,300	28,000	28,400	183	284
2011-05-18	27,860	29,000	27,300	27,980	217	279.80
2011-05-17	28,100	28,500	27,050	28,000	224	280
2011-05-16	27,500	29,500	27,500	28,000	478	280
2011-05-13	34,000	34,000	30,800	30,900	501	309
2011-05-12	34,950	35,000	33,750	34,100	422	341
2011-05-11	33,400	38,650	33,350	34,650	1,940	346.50
2011-05-10	30,000	34,800	29,950	34,800	4,218	348
2011-05-09	28,000	29,940	27,820	29,790	366	297.90
2011-05-06	27,900	28,450	27,300	28,300	256	283
2011-05-02	27,790	29,000	27,550	28,600	180	286
2011-04-28	27,200	28,000	26,800	27,510	69	275.10
2011-04-27	27,500	27,860	26,500	27,200	197	272
2011-04-26	27,930	28,660	27,600	27,700	182	277
2011-04-25	28,670	28,670	27,700	28,010	69	280.10
2011-04-22	28,990	28,990	28,170	28,170	102	281.70
2011-04-21	29,000	29,210	28,000	29,000	161	290
2011-04-20	27,700	28,670	27,700	28,500	182	285
2011-04-19	28,000	28,000	26,890	27,350	387	273.50
2011-04-18	29,030	29,340	28,180	29,000	185	290
2011-04-15	29,960	29,960	27,310	29,030	662	290.30
2011-04-14	26,300	30,650	25,920	30,250	1,157	302.50
2011-04-13	25,660	26,300	25,120	25,630	76	256.30
2011-04-12	26,000	26,600	25,610	26,300	186	263
2011-04-11	25,750	28,100	25,550	27,000	191	270
2011-04-08	25,480	26,100	25,000	26,100	84	261
2011-04-07	25,200	27,000	25,200	25,200	109	252
2011-04-06	25,800	26,500	25,000	25,700	91	257
2011-04-05	27,500	27,600	25,000	26,000	401	260
2011-04-04	28,500	28,790	28,000	28,000	244	280
2011-04-01	28,550	29,200	28,500	28,700	175	287
2011-03-31	30,800	30,800	28,040	29,250	264	292.50
2011-03-30	26,700	30,650	26,700	28,800	485	288
2011-03-29	25,700	27,090	24,790	26,460	316	264.60
2011-03-28	28,500	28,500	26,080	26,200	559	262
2011-03-25	30,100	30,800	28,230	28,900	502	289
2011-03-24	30,600	32,650	29,000	30,000	1,744	300
2011-03-23	30,000	33,500	29,100	32,000	4,217	320
2011-03-22	28,500	28,500	28,500	28,500	123	285
2011-03-18	23,500	23,500	23,500	23,500	221	235
2011-03-17	18,000	20,540	17,600	19,500	1,640	195
2011-03-16	20,100	21,500	17,600	20,540	4,932	205.40
2011-03-15	22,600	22,600	22,600	22,600	45	226
2011-03-14	27,600	27,600	27,600	27,600	99	276
2011-03-11	34,950	37,100	34,450	34,600	243	346
2011-03-10	39,000	39,000	36,000	36,350	570	363.50
2011-03-09	39,950	40,800	38,850	39,000	440	390
2011-03-08	40,400	41,650	39,000	39,850	689	398.50
2011-03-07	36,700	39,100	36,700	38,900	596	389
2011-03-04	39,400	39,500	37,100	37,100	482	371
2011-03-03	37,400	38,000	37,100	38,000	260	380
2011-03-02	37,800	38,650	37,050	37,100	349	371
2011-03-01	38,650	40,800	37,150	38,650	773	386.50
2011-02-28	36,750	39,700	36,500	38,800	739	388
2011-02-25	35,100	38,600	35,100	37,400	868	374
2011-02-24	37,200	37,900	35,100	35,100	1,362	351
2011-02-23	39,700	40,200	38,500	38,550	557	385.50
2011-02-22	41,350	41,750	39,700	39,700	687	397
2011-02-21	41,000	42,100	40,800	42,000	524	420
2011-02-18	44,000	44,000	42,000	42,400	519	424
2011-02-17	43,500	46,000	42,550	43,850	1,458	438.50
2011-02-16	40,700	42,500	39,600	42,450	974	424.50
2011-02-15	41,050	41,850	40,650	41,100	478	411
2011-02-14	42,600	42,600	40,500	42,000	782	420
2011-02-10	41,500	42,500	40,100	41,200	1,927	412
2011-02-09	46,000	46,400	44,000	45,000	669	450
2011-02-08	46,600	46,600	44,200	45,650	717	456.50
2011-02-07	47,800	47,800	45,350	45,900	1,168	459
2011-02-04	52,800	52,800	47,750	48,000	5,748	480
2011-02-03	46,700	47,800	44,600	47,050	674	470.50
2011-02-02	42,900	46,800	42,100	46,300	937	463
2011-02-01	43,000	44,650	42,900	42,900	409	429
2011-01-31	42,000	44,000	42,000	43,000	385	430
2011-01-28	45,900	47,500	42,000	43,000	1,482	430
2011-01-27	43,600	49,800	43,600	45,450	4,122	454.50
2011-01-26	42,600	44,250	42,600	43,450	528	434.50
2011-01-25	42,050	47,400	42,050	44,700	1,366	447
2011-01-24	42,150	44,200	41,900	43,000	727	430
2011-01-21	45,050	45,550	41,000	41,450	2,039	414.50
2011-01-20	47,050	47,750	45,700	45,750	1,120	457.50
2011-01-19	48,500	49,000	47,000	47,500	1,049	475
2011-01-18	52,000	56,500	48,700	48,750	4,156	487.50
2011-01-17	49,000	50,100	48,000	50,000	988	500
2011-01-14	47,800	51,000	47,800	48,000	1,625	480
2011-01-13	47,400	52,000	46,650	48,500	3,032	485
2011-01-12	48,500	53,500	47,550	48,800	10,474	488
2011-01-11	47,850	48,000	46,450	46,500	1,918	465
2011-01-07	48,900	49,950	48,100	49,200	1,994	492
2011-01-06	52,000	53,300	48,700	50,600	2,877	506
2011-01-05	57,100	58,300	52,000	52,500	7,379	525
2011-01-04	52,000	55,100	51,300	55,100	4,584	551

分割・併合履歴： [2013-09-26]1株→100株