4240 クラスターテクノロジー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	660	683	660	677	44,900	677
2013-12-27	660	670	650	656	32,600	656
2013-12-26	621	665	621	665	42,600	665
2013-12-25	607	640	603	621	95,900	621
2013-12-24	641	657	615	615	110,200	615
2013-12-20	654	660	641	643	113,000	643
2013-12-19	689	689	670	674	38,400	674
2013-12-18	698	698	666	677	51,300	677
2013-12-17	685	700	674	686	33,600	686
2013-12-16	720	722	686	691	48,000	691
2013-12-13	701	718	700	715	31,300	715
2013-12-12	708	710	701	704	26,200	704
2013-12-11	720	720	702	708	27,500	708
2013-12-10	744	748	710	710	57,300	710
2013-12-09	710	741	707	741	55,400	741
2013-12-06	744	745	701	710	92,600	710
2013-12-05	770	787	720	740	164,500	740
2013-12-04	790	795	760	775	156,000	775
2013-12-03	731	830	712	812	385,800	812
2013-12-02	702	729	691	727	75,100	727
2013-11-29	675	713	675	696	79,300	696
2013-11-28	670	678	666	671	30,000	671
2013-11-27	693	693	670	671	42,400	671
2013-11-26	668	689	661	684	64,000	684
2013-11-25	692	696	668	672	84,500	672
2013-11-22	716	720	691	696	73,500	696
2013-11-21	729	729	707	712	39,900	712
2013-11-20	705	740	705	714	57,100	714
2013-11-19	751	755	717	720	50,900	720
2013-11-18	767	780	743	751	61,400	751
2013-11-15	723	787	720	752	88,800	752
2013-11-14	688	741	688	720	143,900	720
2013-11-13	685	749	685	743	83,900	743
2013-11-12	673	718	672	700	76,800	700
2013-11-11	744	744	655	672	161,700	672
2013-11-08	800	800	730	746	121,000	746
2013-11-07	778	807	771	805	63,600	805
2013-11-06	790	799	777	777	63,900	777
2013-11-05	783	810	782	804	46,100	804
2013-11-01	790	838	770	791	84,800	791
2013-10-31	810	820	790	793	89,100	793
2013-10-30	845	860	804	827	116,400	827
2013-10-29	887	887	837	853	76,000	853
2013-10-28	900	902	887	887	52,600	887
2013-10-25	912	912	883	887	61,200	887
2013-10-24	894	914	881	909	74,500	909
2013-10-23	910	926	891	906	100,900	906
2013-10-22	925	965	907	910	234,400	910
2013-10-21	911	914	892	910	82,000	910
2013-10-18	921	933	901	915	94,500	915
2013-10-17	951	951	913	931	88,000	931
2013-10-16	900	948	898	903	153,500	903
2013-10-15	1,020	1,025	912	925	414,600	925
2013-10-11	905	911	886	897	81,200	897
2013-10-10	924	931	877	878	178,900	878
2013-10-09	831	951	816	939	262,200	939
2013-10-08	820	862	810	846	114,500	846
2013-10-07	900	916	829	840	158,200	840
2013-10-04	930	935	900	915	135,900	915
2013-10-03	966	984	932	945	175,600	945
2013-10-02	1,040	1,044	942	966	372,400	966
2013-10-01	1,170	1,188	1,040	1,050	590,900	1,050
2013-09-30	951	1,110	950	1,110	882,800	1,110
2013-09-27	915	995	875	960	371,600	960
2013-09-26	900	966	885	899	193,200	899
2013-09-25	93,200	104,700	88,700	92,900	8,649	929
2013-09-24	82,700	94,700	82,200	94,700	5,366	947
2013-09-20	81,000	82,000	79,400	79,700	1,657	797
2013-09-19	77,800	86,800	77,000	82,100	2,849	821
2013-09-18	75,200	79,400	74,600	77,800	2,110	778
2013-09-17	77,600	77,900	74,000	74,700	1,475	747
2013-09-13	75,000	78,400	74,600	76,500	1,792	765
2013-09-12	81,100	82,000	77,000	77,600	1,677	776
2013-09-11	76,900	84,000	76,100	78,100	2,405	781
2013-09-10	80,500	81,200	77,100	78,400	1,871	784
2013-09-09	85,000	87,900	80,000	82,000	2,151	820
2013-09-06	91,000	92,000	85,100	86,500	2,140	865
2013-09-05	89,200	98,500	89,200	90,700	5,414	907
2013-09-04	85,000	93,600	84,700	88,500	4,083	885
2013-09-03	85,100	89,200	83,100	83,500	2,686	835
2013-09-02	89,800	90,000	82,900	83,600	3,037	836
2013-08-30	96,200	97,400	91,000	91,800	2,325	918
2013-08-29	104,400	104,400	95,800	96,700	2,728	967
2013-08-28	105,600	111,600	98,000	100,000	3,272	1,000
2013-08-27	102,400	116,500	98,000	109,900	6,950	1,099
2013-08-26	100,600	103,000	95,000	101,400	2,327	1,014
2013-08-23	103,500	108,800	99,500	100,500	3,050	1,005
2013-08-22	106,100	106,100	100,000	100,000	1,759	1,000
2013-08-21	111,500	115,000	107,100	108,100	2,316	1,081
2013-08-20	110,000	121,000	107,500	112,900	6,786	1,129
2013-08-19	104,000	109,900	104,000	107,500	2,211	1,075
2013-08-16	105,000	110,500	101,000	102,600	4,161	1,026
2013-08-15	98,100	118,000	97,000	109,100	13,333	1,091
2013-08-14	91,100	105,700	90,900	104,100	8,836	1,041
2013-08-13	96,000	97,700	88,800	91,700	4,700	917
2013-08-12	102,200	102,300	88,300	90,000	6,061	900
2013-08-09	111,900	118,900	103,300	107,600	4,924	1,076
2013-08-08	123,000	134,500	105,300	113,000	10,360	1,130
2013-08-07	138,000	138,400	120,000	123,000	5,915	1,230
2013-08-06	142,100	153,000	135,000	139,700	5,611	1,397
2013-08-05	138,600	158,300	135,200	145,000	16,952	1,450
2013-08-02	144,000	169,000	135,000	140,000	32,842	1,400
2013-08-01	133,000	149,000	112,100	145,300	21,678	1,453
2013-07-31	109,000	123,400	106,300	119,000	10,180	1,190
2013-07-30	100,100	120,000	97,600	118,000	6,050	1,180
2013-07-29	116,600	119,500	97,400	100,800	7,431	1,008
2013-07-26	103,100	112,900	101,600	104,600	4,139	1,046
2013-07-25	108,000	120,000	101,500	105,600	7,800	1,056
2013-07-24	115,300	117,300	102,700	106,200	12,266	1,062
2013-07-23	107,000	133,700	107,000	121,300	26,254	1,213
2013-07-22	123,300	124,200	106,900	107,000	6,966	1,070
2013-07-19	131,400	136,800	116,300	117,500	9,497	1,175
2013-07-18	138,700	156,500	127,500	137,300	19,781	1,373
2013-07-17	159,000	174,000	142,000	144,500	16,359	1,445
2013-07-16	185,600	208,500	162,600	167,000	43,868	1,670
2013-07-12	140,600	173,600	124,500	173,600	48,003	1,736
2013-07-11	180,100	202,000	138,000	143,600	35,941	1,436
2013-07-10	163,800	163,800	160,200	163,800	6,081	1,638
2013-07-09	121,800	133,800	107,000	133,800	21,217	1,338
2013-07-08	100,100	103,800	100,100	103,800	2,645	1,038
2013-07-05	76,000	94,500	76,000	88,800	17,557	888
2013-07-04	87,200	87,200	65,600	79,500	16,170	795
2013-07-03	72,200	72,200	69,900	72,200	2,646	722
2013-07-02	62,200	62,200	61,100	62,200	3,439	622
2013-07-01	50,100	52,200	48,000	52,200	2,244	522
2013-06-28	50,000	51,600	42,050	45,200	5,105	452
2013-06-27	51,000	55,500	43,800	50,900	9,707	509
2013-06-26	44,300	48,500	42,000	48,500	8,011	485
2013-06-25	34,000	41,500	34,000	41,500	7,618	415
2013-06-24	35,000	35,350	34,100	34,500	299	345
2013-06-21	35,500	35,600	34,000	34,850	532	348.50
2013-06-20	37,400	38,800	35,600	36,300	895	363
2013-06-19	35,500	38,600	35,400	36,900	803	369
2013-06-18	34,500	35,800	34,300	35,400	106	354
2013-06-17	34,300	34,400	33,450	34,400	42	344
2013-06-14	34,150	34,800	33,500	34,500	61	345
2013-06-13	34,650	34,700	33,100	34,150	239	341.50
2013-06-12	33,350	34,750	32,950	34,750	229	347.50
2013-06-11	34,000	35,300	33,750	34,050	415	340.50
2013-06-10	33,000	35,450	33,000	34,050	425	340.50
2013-06-07	32,000	33,000	29,210	33,000	341	330
2013-06-06	33,600	34,250	32,000	34,000	362	340
2013-06-05	34,800	36,000	33,900	34,950	435	349.50
2013-06-04	33,350	34,500	33,350	33,700	111	337
2013-06-03	34,500	34,900	33,350	34,300	181	343
2013-05-31	34,900	35,300	34,300	34,900	221	349
2013-05-30	34,500	34,900	34,100	34,700	200	347
2013-05-29	34,800	35,550	34,000	35,500	320	355
2013-05-28	32,950	34,900	32,300	34,300	267	343
2013-05-27	32,000	33,050	31,100	32,200	106	322
2013-05-24	32,350	33,500	29,600	31,000	315	310
2013-05-23	33,900	34,800	30,500	31,200	460	312
2013-05-22	34,500	34,800	33,500	34,100	199	341
2013-05-21	34,800	35,450	33,700	34,500	318	345
2013-05-20	34,500	35,700	33,700	35,550	610	355.50
2013-05-17	32,800	34,900	32,700	34,000	419	340
2013-05-16	33,400	34,950	30,200	33,500	566	335
2013-05-15	38,800	38,800	33,500	33,850	1,352	338.50
2013-05-14	40,800	40,800	39,100	39,800	302	398
2013-05-13	40,950	41,400	38,600	39,850	601	398.50
2013-05-10	41,950	44,500	38,700	40,250	1,067	402.50
2013-05-09	35,500	42,700	35,500	40,000	1,602	400
2013-05-08	35,800	35,900	34,700	35,700	610	357
2013-05-07	35,650	35,750	34,800	35,750	632	357.50
2013-05-02	34,950	35,500	34,200	35,500	119	355
2013-05-01	35,000	35,200	34,150	34,950	204	349.50
2013-04-30	35,300	35,500	34,150	35,200	237	352
2013-04-26	35,800	36,000	34,500	35,000	170	350
2013-04-25	35,550	36,500	34,950	35,850	422	358.50
2013-04-24	34,550	35,100	34,300	34,950	228	349.50
2013-04-23	35,000	35,100	33,700	35,100	405	351
2013-04-22	34,050	35,500	34,000	34,700	568	347
2013-04-19	34,600	35,100	33,800	34,450	339	344.50
2013-04-18	34,800	35,100	34,100	34,250	613	342.50
2013-04-17	37,600	37,800	33,850	35,100	1,824	351
2013-04-16	33,900	39,000	33,300	36,900	3,828	369
2013-04-15	29,700	34,250	29,700	32,000	1,907	320
2013-04-12	28,500	29,250	28,500	29,250	174	292.50
2013-04-11	28,680	29,000	28,300	28,840	227	288.40
2013-04-10	28,220	29,000	27,900	28,790	184	287.90
2013-04-09	30,000	30,000	27,900	28,140	599	281.40
2013-04-08	27,700	32,000	27,220	30,650	886	306.50
2013-04-05	28,000	28,000	27,100	27,300	116	273
2013-04-04	27,850	27,850	27,000	27,300	92	273
2013-04-03	27,400	27,600	27,000	27,490	28	274.90
2013-04-02	26,900	27,600	25,800	27,290	78	272.90
2013-04-01	28,450	28,800	26,650	26,650	252	266.50
2013-03-29	27,800	28,300	27,310	28,280	150	282.80
2013-03-28	27,990	27,990	27,210	27,790	126	277.90
2013-03-27	27,920	28,120	27,510	27,560	83	275.60
2013-03-26	27,720	28,280	27,700	28,080	251	280.80
2013-03-25	27,200	27,800	27,050	27,600	256	276
2013-03-22	26,990	27,000	26,000	26,990	186	269.90
2013-03-21	27,400	27,400	27,000	27,330	312	273.30
2013-03-19	27,010	27,500	27,000	27,340	162	273.40
2013-03-18	27,500	27,500	26,990	27,000	85	270
2013-03-15	27,140	27,170	26,800	27,090	144	270.90
2013-03-14	26,820	27,330	26,820	27,140	101	271.40
2013-03-13	26,960	27,000	26,600	26,800	94	268
2013-03-12	26,950	27,000	26,010	26,100	322	261
2013-03-11	27,020	27,100	26,600	26,950	305	269.50
2013-03-08	27,500	27,680	26,520	27,680	420	276.80
2013-03-07	28,600	28,830	27,550	27,750	280	277.50
2013-03-06	30,000	30,050	28,000	28,800	433	288
2013-03-05	29,600	30,450	29,500	30,000	277	300
2013-03-04	30,200	30,300	28,700	30,000	546	300
2013-03-01	27,410	29,350	27,410	28,700	403	287
2013-02-28	27,300	28,500	27,300	28,390	519	283.90
2013-02-27	26,210	27,400	26,210	27,000	221	270
2013-02-26	25,900	26,950	25,850	26,550	166	265.50
2013-02-25	26,000	26,440	25,550	26,000	158	260
2013-02-22	25,980	26,000	25,500	25,530	104	255.30
2013-02-21	26,200	26,480	25,200	25,980	108	259.80
2013-02-20	26,100	26,380	25,700	26,200	119	262
2013-02-19	25,600	26,890	25,100	25,710	306	257.10
2013-02-18	25,300	26,500	24,600	25,010	542	250.10
2013-02-15	24,500	24,510	21,500	23,450	910	234.50
2013-02-14	26,110	27,150	25,020	25,100	379	251
2013-02-13	28,700	28,700	26,500	27,000	688	270
2013-02-12	32,600	32,600	29,100	29,300	476	293
2013-02-08	31,200	31,950	31,150	31,500	198	315
2013-02-07	33,750	33,750	32,600	32,600	150	326
2013-02-06	33,150	33,700	33,100	33,600	76	336
2013-02-05	34,850	34,900	33,150	33,900	205	339
2013-02-04	34,900	35,100	32,500	34,950	361	349.50
2013-02-01	35,000	35,000	34,200	34,850	154	348.50
2013-01-31	35,200	35,300	34,150	34,900	201	349
2013-01-30	34,200	35,000	34,150	34,900	277	349
2013-01-29	34,600	36,500	33,550	34,200	780	342
2013-01-28	32,350	34,900	31,850	34,900	611	349
2013-01-25	32,000	32,200	31,500	32,000	88	320
2013-01-24	31,500	32,000	31,350	31,600	125	316
2013-01-23	32,000	32,500	31,050	32,000	197	320
2013-01-22	31,850	31,950	31,450	31,950	122	319.50
2013-01-21	31,550	31,950	31,400	31,900	58	319
2013-01-18	31,350	32,050	30,700	31,800	103	318
2013-01-17	31,300	32,000	30,200	31,200	265	312
2013-01-16	32,150	33,100	31,000	31,700	763	317
2013-01-15	31,600	32,200	30,750	31,900	517	319
2013-01-11	30,700	31,150	30,500	31,000	228	310
2013-01-10	30,650	30,650	30,200	30,600	130	306
2013-01-09	30,050	30,750	30,000	30,750	93	307.50
2013-01-08	30,100	30,350	30,000	30,350	57	303.50
2013-01-07	30,500	30,700	30,150	30,150	144	301.50
2013-01-04	31,000	31,000	30,200	30,550	46	305.50

分割・併合履歴： [2013-09-26]1株→100株