4240 クラスターテクノロジー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	29,490	30,000	29,020	30,000	79	300
2012-12-27	29,950	29,950	29,450	29,790	61	297.90
2012-12-26	28,500	30,900	28,500	29,500	252	295
2012-12-25	28,940	29,100	28,700	28,990	144	289.90
2012-12-21	28,810	29,300	28,700	29,000	76	290
2012-12-20	28,950	29,380	28,670	28,800	150	288
2012-12-19	29,250	29,490	28,930	29,000	206	290
2012-12-18	29,500	29,600	29,000	29,100	158	291
2012-12-17	29,500	29,690	29,030	29,390	91	293.90
2012-12-14	29,500	29,800	29,210	29,550	54	295.50
2012-12-13	29,100	29,390	29,000	29,250	81	292.50
2012-12-12	29,580	29,990	29,300	29,800	83	298
2012-12-11	29,900	29,900	29,090	29,490	149	294.90
2012-12-10	30,200	30,400	29,160	29,690	141	296.90
2012-12-07	30,150	30,150	29,700	30,100	96	301
2012-12-06	28,880	30,450	28,870	29,950	224	299.50
2012-12-05	29,460	29,540	28,800	29,180	224	291.80
2012-12-04	30,000	30,000	29,450	29,550	20	295.50
2012-12-03	29,460	30,000	29,400	29,980	64	299.80
2012-11-30	30,700	30,750	29,500	29,600	267	296
2012-11-29	30,250	30,750	30,000	30,750	47	307.50
2012-11-28	29,730	30,700	29,700	30,450	67	304.50
2012-11-27	30,200	30,400	29,620	30,200	130	302
2012-11-26	29,500	32,000	29,300	30,200	234	302
2012-11-22	30,000	31,300	29,900	29,900	305	299
2012-11-21	30,100	30,500	29,730	29,760	127	297.60
2012-11-20	31,000	31,500	29,800	30,000	220	300
2012-11-19	31,550	32,350	31,000	31,050	127	310.50
2012-11-16	32,650	33,750	31,050	32,450	435	324.50
2012-11-15	33,050	33,150	32,000	33,000	200	330
2012-11-14	33,000	34,450	32,000	34,450	351	344.50
2012-11-13	34,300	34,900	33,600	34,900	115	349
2012-11-12	33,950	34,400	33,300	34,400	94	344
2012-11-09	33,000	34,450	33,000	34,450	173	344.50
2012-11-08	34,650	34,700	33,600	34,000	181	340
2012-11-07	35,000	35,700	34,650	35,000	196	350
2012-11-06	34,500	35,100	34,500	35,000	135	350
2012-11-05	34,600	35,500	34,500	35,100	128	351
2012-11-02	34,500	35,150	34,500	34,900	95	349
2012-11-01	34,600	35,100	34,500	35,100	40	351
2012-10-31	34,700	35,500	34,600	34,850	44	348.50
2012-10-30	34,900	35,500	34,550	34,800	71	348
2012-10-29	35,050	35,200	34,400	35,150	185	351.50
2012-10-26	35,250	35,250	34,600	35,000	49	350
2012-10-25	34,700	35,100	34,650	34,750	20	347.50
2012-10-24	34,900	35,200	34,500	35,150	101	351.50
2012-10-23	34,650	35,300	34,450	35,300	102	353
2012-10-22	35,500	35,800	34,650	35,000	77	350
2012-10-19	35,050	35,400	34,950	34,950	91	349.50
2012-10-18	36,150	36,150	35,150	35,950	66	359.50
2012-10-17	36,100	36,150	35,150	36,150	25	361.50
2012-10-16	35,000	36,250	34,950	36,100	165	361
2012-10-15	35,000	35,150	34,700	34,700	34	347
2012-10-12	35,200	35,500	34,500	35,500	108	355
2012-10-11	36,000	36,000	35,050	35,750	41	357.50
2012-10-10	35,550	36,650	35,500	36,000	131	360
2012-10-09	36,350	36,700	35,500	35,950	142	359.50
2012-10-05	35,900	36,450	35,500	36,200	116	362
2012-10-04	35,850	35,900	35,500	35,800	26	358
2012-10-03	35,200	35,850	34,900	35,850	59	358.50
2012-10-02	35,000	35,400	34,500	35,200	105	352
2012-10-01	34,250	35,000	34,250	35,000	81	350
2012-09-28	35,200	35,400	33,900	34,950	50	349.50
2012-09-27	34,550	35,100	34,350	35,100	62	351
2012-09-26	34,000	35,000	33,700	34,800	30	348
2012-09-25	34,000	34,350	33,950	34,200	36	342
2012-09-24	34,350	34,400	33,950	34,350	26	343.50
2012-09-21	34,700	35,000	33,950	34,400	175	344
2012-09-20	35,100	35,600	34,500	35,500	87	355
2012-09-19	36,050	36,200	34,100	35,800	127	358
2012-09-18	35,600	36,350	35,000	36,050	63	360.50
2012-09-14	35,100	37,250	35,100	36,450	281	364.50
2012-09-13	34,300	35,500	34,300	34,950	40	349.50
2012-09-12	34,200	35,600	34,200	35,550	62	355.50
2012-09-11	34,500	35,800	34,000	34,150	77	341.50
2012-09-10	35,200	35,800	33,850	35,800	126	358
2012-09-07	34,800	36,800	34,700	35,900	228	359
2012-09-06	33,900	34,600	32,100	34,600	328	346
2012-09-05	35,100	35,150	33,900	34,550	91	345.50
2012-09-04	36,000	36,000	35,200	35,200	47	352
2012-09-03	36,850	36,900	35,300	36,000	78	360
2012-08-31	35,450	36,800	35,450	36,400	149	364
2012-08-30	35,100	35,450	34,200	35,250	75	352.50
2012-08-29	34,800	35,400	34,500	35,300	80	353
2012-08-28	35,800	36,200	35,200	35,950	129	359.50
2012-08-27	36,600	36,750	35,200	36,550	132	365.50
2012-08-24	36,700	37,600	36,000	36,300	176	363
2012-08-23	36,500	38,500	36,500	36,800	274	368
2012-08-22	36,400	37,000	36,100	37,000	68	370
2012-08-21	36,700	37,000	35,850	37,000	23	370
2012-08-20	36,450	36,900	35,900	36,900	28	369
2012-08-17	37,100	37,400	36,700	36,800	78	368
2012-08-16	36,800	37,200	36,400	37,000	113	370
2012-08-15	37,000	37,500	36,600	36,950	102	369.50
2012-08-14	37,000	37,400	36,450	37,250	80	372.50
2012-08-13	37,600	38,000	36,500	36,950	120	369.50
2012-08-10	37,000	37,000	35,600	37,000	96	370
2012-08-09	34,650	37,000	34,650	37,000	182	370
2012-08-08	35,050	35,200	34,000	35,000	107	350
2012-08-07	34,100	35,250	34,000	35,250	57	352.50
2012-08-06	34,100	34,300	33,500	34,300	68	343
2012-08-03	33,400	33,650	32,800	33,500	32	335
2012-08-02	34,200	34,350	33,500	33,600	59	336
2012-08-01	33,450	34,900	33,450	34,700	18	347
2012-07-31	34,000	34,100	33,400	34,050	42	340.50
2012-07-30	34,500	35,500	34,100	34,100	41	341
2012-07-27	34,000	34,400	33,300	34,000	43	340
2012-07-26	32,650	34,400	32,650	34,400	26	344
2012-07-25	34,000	34,500	32,150	33,350	99	333.50
2012-07-24	31,900	34,500	31,900	34,400	152	344
2012-07-23	37,000	37,000	34,000	34,000	87	340
2012-07-20	37,100	37,300	35,100	36,950	78	369.50
2012-07-19	36,950	37,450	36,300	36,500	53	365
2012-07-18	36,950	37,000	36,250	36,950	67	369.50
2012-07-17	37,200	37,300	36,100	37,300	59	373
2012-07-13	36,600	37,300	36,600	37,300	44	373
2012-07-12	38,000	38,000	36,700	37,100	107	371
2012-07-11	37,850	38,000	36,500	37,800	97	378
2012-07-10	38,900	38,950	35,900	37,850	216	378.50
2012-07-09	38,000	39,300	35,300	38,900	262	389
2012-07-06	38,550	38,550	37,500	38,350	96	383.50
2012-07-05	37,750	38,350	37,500	38,000	91	380
2012-07-04	37,550	38,850	37,550	38,450	168	384.50
2012-07-03	37,600	38,750	37,050	38,200	316	382
2012-07-02	35,100	37,100	35,100	36,650	221	366.50
2012-06-29	35,500	35,500	34,250	35,250	80	352.50
2012-06-28	35,700	36,200	34,700	35,150	199	351.50
2012-06-27	37,800	37,900	35,500	35,950	234	359.50
2012-06-26	37,950	38,000	36,600	36,600	114	366
2012-06-25	38,300	39,000	36,950	37,000	279	370
2012-06-22	36,000	38,200	36,000	37,250	401	372.50
2012-06-21	34,050	37,500	33,600	37,350	653	373.50
2012-06-20	33,500	34,250	33,250	34,250	81	342.50
2012-06-19	33,150	33,150	32,350	32,800	45	328
2012-06-18	33,200	33,300	32,400	33,200	140	332
2012-06-15	32,300	34,700	32,300	33,200	383	332
2012-06-14	31,600	32,700	31,600	32,300	102	323
2012-06-13	31,550	32,300	31,550	32,300	40	323
2012-06-12	31,500	32,400	31,500	31,700	18	317
2012-06-11	31,350	32,250	31,350	32,200	48	322
2012-06-08	31,600	32,900	31,350	31,800	84	318
2012-06-07	33,050	33,050	31,500	32,200	138	322
2012-06-06	30,500	32,500	30,500	32,400	182	324
2012-06-05	28,600	29,990	28,600	29,990	117	299.90
2012-06-04	29,800	30,000	29,010	29,100	148	291
2012-06-01	31,400	31,800	30,850	30,850	85	308.50
2012-05-31	31,150	31,900	31,150	31,750	61	317.50
2012-05-30	31,700	32,600	31,400	32,600	86	326
2012-05-29	31,400	31,650	30,800	31,400	56	314
2012-05-28	32,550	32,550	31,300	31,400	64	314
2012-05-25	30,200	32,950	30,200	32,000	150	320
2012-05-24	31,150	31,450	30,100	30,700	208	307
2012-05-23	33,100	33,100	30,350	31,550	172	315.50
2012-05-22	32,000	34,800	31,550	32,250	261	322.50
2012-05-21	30,450	32,400	30,450	32,400	129	324
2012-05-18	31,000	32,000	30,050	30,400	315	304
2012-05-17	33,000	33,000	31,100	32,200	377	322
2012-05-16	33,300	34,650	30,100	30,300	433	303
2012-05-15	29,690	37,000	29,650	35,400	1,394	354
2012-05-14	40,000	40,000	36,300	36,650	683	366.50
2012-05-11	43,400	44,200	41,250	42,350	300	423.50
2012-05-10	44,000	44,900	43,000	43,400	155	434
2012-05-09	46,100	46,500	41,250	45,000	454	450
2012-05-08	47,000	47,650	45,900	47,200	226	472
2012-05-07	46,100	47,300	45,750	46,400	113	464
2012-05-02	46,000	47,500	45,500	47,450	134	474.50
2012-05-01	46,900	46,900	45,600	45,650	214	456.50
2012-04-27	47,900	47,900	46,250	46,600	261	466
2012-04-26	48,100	48,150	46,200	48,000	401	480
2012-04-25	45,000	47,050	44,600	47,000	313	470
2012-04-24	43,900	44,850	43,000	44,600	252	446
2012-04-23	46,000	46,300	43,200	44,400	483	444
2012-04-20	47,400	47,800	45,900	45,900	377	459
2012-04-19	46,300	47,100	45,650	46,900	357	469
2012-04-18	43,550	46,250	43,550	46,250	434	462.50
2012-04-17	44,100	44,600	42,700	44,250	523	442.50
2012-04-16	46,900	49,300	43,700	45,550	1,982	455.50
2012-04-13	46,000	46,000	44,100	45,400	553	454
2012-04-12	47,300	48,400	45,250	46,350	1,731	463.50
2012-04-11	40,000	45,200	39,200	45,200	1,329	452
2012-04-10	41,100	41,500	40,200	41,100	251	411
2012-04-09	42,200	42,400	40,800	41,500	535	415
2012-04-06	38,500	41,800	38,500	41,000	969	410
2012-04-05	37,500	38,500	37,300	38,500	198	385
2012-04-04	39,000	39,100	37,550	38,100	225	381
2012-04-03	39,000	39,500	38,800	39,000	261	390
2012-04-02	37,850	39,900	37,350	38,800	436	388
2012-03-30	36,900	37,250	36,400	37,250	113	372.50
2012-03-29	36,350	36,950	36,000	36,300	151	363
2012-03-28	36,950	36,950	36,250	36,300	103	363
2012-03-27	36,100	37,300	36,100	36,800	64	368
2012-03-26	37,500	37,500	36,000	36,100	221	361
2012-03-23	37,750	37,750	36,200	37,050	347	370.50
2012-03-22	38,100	39,300	37,700	38,050	254	380.50
2012-03-21	39,200	39,350	37,150	38,900	534	389
2012-03-19	37,850	41,000	37,000	38,950	1,119	389.50
2012-03-16	35,350	35,900	35,300	35,750	188	357.50
2012-03-15	35,750	36,100	35,050	35,800	266	358
2012-03-14	36,000	36,150	35,500	35,600	385	356
2012-03-13	36,250	36,250	35,400	36,050	190	360.50
2012-03-12	36,200	36,300	35,200	35,800	171	358
2012-03-09	35,300	35,750	35,100	35,600	119	356
2012-03-08	35,000	35,500	34,950	35,300	42	353
2012-03-07	34,750	35,450	34,700	34,900	110	349
2012-03-06	35,950	36,000	34,950	35,900	185	359
2012-03-05	34,600	36,300	34,600	35,800	647	358
2012-03-02	35,550	35,550	33,900	35,000	193	350
2012-03-01	35,350	35,800	34,400	35,100	161	351
2012-02-29	35,800	35,800	34,600	35,300	240	353
2012-02-28	34,550	35,500	33,500	35,250	565	352.50
2012-02-27	34,550	35,350	34,300	34,800	271	348
2012-02-24	35,500	35,600	34,400	34,550	323	345.50
2012-02-23	36,550	37,350	34,850	35,550	813	355.50
2012-02-22	31,700	36,900	31,700	36,500	1,563	365
2012-02-21	32,550	32,900	30,700	31,450	748	314.50
2012-02-20	33,500	33,950	32,500	32,900	339	329
2012-02-17	34,000	34,700	33,400	33,450	177	334.50
2012-02-16	34,400	34,400	33,000	33,400	341	334
2012-02-15	34,400	35,000	33,600	34,050	314	340.50
2012-02-14	35,000	35,750	34,100	34,400	602	344
2012-02-13	37,650	37,700	36,500	36,950	496	369.50
2012-02-10	34,250	39,450	34,250	36,250	1,585	362.50
2012-02-09	34,450	35,000	33,900	34,250	471	342.50
2012-02-08	35,200	36,750	34,300	35,100	944	351
2012-02-07	38,200	38,450	36,050	36,600	1,069	366
2012-02-06	41,500	43,950	39,000	39,000	3,443	390
2012-02-03	35,000	41,150	35,000	37,300	3,116	373
2012-02-02	33,000	35,000	32,400	34,500	704	345
2012-02-01	35,250	36,900	33,500	33,600	992	336
2012-01-31	31,500	37,900	29,510	36,650	2,718	366.50
2012-01-30	28,000	32,400	27,900	30,900	1,572	309
2012-01-27	28,300	28,300	27,500	27,500	156	275
2012-01-26	28,700	28,700	27,500	28,200	180	282
2012-01-25	27,500	28,980	27,220	28,100	245	281
2012-01-24	27,350	27,800	27,210	27,550	117	275.50
2012-01-23	27,800	28,050	27,010	27,300	213	273
2012-01-20	27,990	27,990	26,900	27,800	643	278
2012-01-19	26,500	28,000	26,150	28,000	437	280
2012-01-18	26,000	26,300	25,900	26,300	160	263
2012-01-17	25,800	26,180	25,520	26,000	49	260
2012-01-16	26,380	26,380	25,050	25,800	153	258
2012-01-13	25,900	26,000	25,120	25,800	114	258
2012-01-12	26,000	26,400	25,760	25,800	119	258
2012-01-11	26,150	26,500	25,600	25,600	103	256
2012-01-10	26,600	26,850	25,500	26,450	106	264.50
2012-01-06	26,400	27,480	24,600	26,400	287	264
2012-01-05	25,690	26,800	25,100	26,750	261	267.50
2012-01-04	25,240	25,990	24,600	25,990	209	259.90

分割・併合履歴： [2013-09-26]1株→100株