4240 クラスターテクノロジー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 502 | 493 | 500 | 7,000 | 500 |
| 2015-12-29 | 488 | 499 | 480 | 499 | 7,700 | 499 |
| 2015-12-28 | 457 | 487 | 457 | 483 | 10,000 | 483 |
| 2015-12-25 | 481 | 481 | 451 | 456 | 23,800 | 456 |
| 2015-12-24 | 488 | 499 | 480 | 481 | 9,500 | 481 |
| 2015-12-22 | 491 | 505 | 486 | 488 | 11,800 | 488 |
| 2015-12-21 | 488 | 490 | 488 | 488 | 7,500 | 488 |
| 2015-12-18 | 498 | 502 | 494 | 497 | 5,100 | 497 |
| 2015-12-17 | 495 | 500 | 495 | 498 | 5,400 | 498 |
| 2015-12-16 | 503 | 503 | 491 | 493 | 11,900 | 493 |
| 2015-12-15 | 494 | 502 | 490 | 500 | 4,800 | 500 |
| 2015-12-14 | 500 | 501 | 488 | 494 | 20,100 | 494 |
| 2015-12-11 | 502 | 515 | 502 | 505 | 10,200 | 505 |
| 2015-12-10 | 512 | 512 | 495 | 497 | 13,000 | 497 |
| 2015-12-09 | 506 | 506 | 502 | 502 | 2,900 | 502 |
| 2015-12-08 | 512 | 513 | 501 | 513 | 6,200 | 513 |
| 2015-12-07 | 500 | 519 | 500 | 507 | 7,000 | 507 |
| 2015-12-04 | 500 | 504 | 497 | 500 | 6,100 | 500 |
| 2015-12-03 | 515 | 515 | 500 | 500 | 12,800 | 500 |
| 2015-12-02 | 513 | 519 | 510 | 514 | 13,300 | 514 |
| 2015-12-01 | 508 | 516 | 508 | 515 | 8,900 | 515 |
| 2015-11-30 | 517 | 521 | 516 | 516 | 5,200 | 516 |
| 2015-11-27 | 525 | 530 | 515 | 522 | 10,100 | 522 |
| 2015-11-26 | 516 | 525 | 516 | 520 | 11,900 | 520 |
| 2015-11-25 | 515 | 520 | 511 | 516 | 5,000 | 516 |
| 2015-11-24 | 514 | 520 | 510 | 519 | 10,500 | 519 |
| 2015-11-20 | 502 | 514 | 500 | 514 | 6,500 | 514 |
| 2015-11-19 | 495 | 508 | 494 | 507 | 6,500 | 507 |
| 2015-11-18 | 498 | 501 | 493 | 493 | 8,200 | 493 |
| 2015-11-17 | 504 | 505 | 500 | 500 | 3,800 | 500 |
| 2015-11-16 | 502 | 502 | 493 | 496 | 9,400 | 496 |
| 2015-11-13 | 506 | 516 | 504 | 512 | 9,400 | 512 |
| 2015-11-12 | 513 | 528 | 512 | 525 | 9,200 | 525 |
| 2015-11-11 | 502 | 533 | 495 | 533 | 16,800 | 533 |
| 2015-11-10 | 505 | 505 | 500 | 502 | 3,900 | 502 |
| 2015-11-09 | 500 | 504 | 500 | 503 | 11,500 | 503 |
| 2015-11-06 | 505 | 512 | 491 | 491 | 20,800 | 491 |
| 2015-11-05 | 525 | 525 | 498 | 524 | 10,900 | 524 |
| 2015-11-04 | 534 | 534 | 519 | 530 | 8,300 | 530 |
| 2015-11-02 | 521 | 535 | 515 | 535 | 3,700 | 535 |
| 2015-10-30 | 513 | 531 | 512 | 531 | 13,400 | 531 |
| 2015-10-29 | 523 | 531 | 520 | 523 | 4,300 | 523 |
| 2015-10-28 | 537 | 543 | 517 | 526 | 22,900 | 526 |
| 2015-10-27 | 534 | 545 | 534 | 541 | 9,100 | 541 |
| 2015-10-26 | 550 | 550 | 543 | 545 | 3,000 | 545 |
| 2015-10-23 | 541 | 548 | 540 | 541 | 5,700 | 541 |
| 2015-10-22 | 541 | 551 | 538 | 541 | 7,800 | 541 |
| 2015-10-21 | 550 | 555 | 550 | 550 | 2,500 | 550 |
| 2015-10-20 | 564 | 564 | 548 | 550 | 9,800 | 550 |
| 2015-10-19 | 565 | 570 | 550 | 556 | 12,900 | 556 |
| 2015-10-16 | 586 | 586 | 565 | 565 | 13,500 | 565 |
| 2015-10-15 | 550 | 572 | 550 | 563 | 16,600 | 563 |
| 2015-10-14 | 566 | 593 | 564 | 570 | 26,900 | 570 |
| 2015-10-13 | 530 | 566 | 527 | 566 | 30,500 | 566 |
| 2015-10-09 | 535 | 547 | 533 | 539 | 7,000 | 539 |
| 2015-10-08 | 527 | 545 | 527 | 545 | 9,300 | 545 |
| 2015-10-07 | 535 | 546 | 535 | 537 | 6,400 | 537 |
| 2015-10-06 | 540 | 548 | 532 | 545 | 9,000 | 545 |
| 2015-10-05 | 519 | 535 | 519 | 534 | 10,900 | 534 |
| 2015-10-02 | 526 | 530 | 513 | 529 | 5,500 | 529 |
| 2015-10-01 | 520 | 527 | 508 | 527 | 10,500 | 527 |
| 2015-09-30 | 522 | 526 | 520 | 525 | 7,000 | 525 |
| 2015-09-29 | 520 | 527 | 513 | 524 | 4,600 | 524 |
| 2015-09-28 | 525 | 526 | 519 | 526 | 4,100 | 526 |
| 2015-09-25 | 510 | 520 | 508 | 518 | 3,100 | 518 |
| 2015-09-24 | 502 | 520 | 502 | 515 | 3,000 | 515 |
| 2015-09-18 | 519 | 519 | 511 | 512 | 3,300 | 512 |
| 2015-09-17 | 513 | 519 | 512 | 519 | 6,000 | 519 |
| 2015-09-16 | 519 | 525 | 514 | 519 | 6,100 | 519 |
| 2015-09-15 | 519 | 526 | 519 | 522 | 7,600 | 522 |
| 2015-09-14 | 520 | 526 | 520 | 526 | 1,400 | 526 |
| 2015-09-11 | 512 | 527 | 512 | 527 | 5,700 | 527 |
| 2015-09-10 | 519 | 520 | 511 | 518 | 3,700 | 518 |
| 2015-09-09 | 506 | 518 | 506 | 517 | 6,000 | 517 |
| 2015-09-08 | 500 | 510 | 499 | 499 | 10,100 | 499 |
| 2015-09-07 | 498 | 509 | 486 | 500 | 12,100 | 500 |
| 2015-09-04 | 506 | 516 | 500 | 507 | 12,300 | 507 |
| 2015-09-03 | 516 | 522 | 510 | 513 | 5,800 | 513 |
| 2015-09-02 | 501 | 524 | 499 | 502 | 24,000 | 502 |
| 2015-09-01 | 514 | 526 | 504 | 526 | 9,000 | 526 |
| 2015-08-31 | 512 | 550 | 510 | 517 | 16,700 | 517 |
| 2015-08-28 | 505 | 529 | 500 | 509 | 15,000 | 509 |
| 2015-08-27 | 527 | 527 | 481 | 496 | 42,100 | 496 |
| 2015-08-26 | 459 | 475 | 445 | 460 | 73,500 | 460 |
| 2015-08-25 | 427 | 505 | 427 | 451 | 93,700 | 451 |
| 2015-08-24 | 530 | 553 | 493 | 499 | 53,300 | 499 |
| 2015-08-21 | 580 | 580 | 540 | 570 | 60,000 | 570 |
| 2015-08-20 | 600 | 600 | 580 | 588 | 19,700 | 588 |
| 2015-08-19 | 620 | 628 | 605 | 605 | 15,500 | 605 |
| 2015-08-18 | 619 | 623 | 613 | 620 | 8,100 | 620 |
| 2015-08-17 | 627 | 635 | 614 | 623 | 11,700 | 623 |
| 2015-08-14 | 623 | 634 | 619 | 634 | 8,700 | 634 |
| 2015-08-13 | 620 | 636 | 620 | 625 | 6,100 | 625 |
| 2015-08-12 | 631 | 695 | 628 | 630 | 62,000 | 630 |
| 2015-08-11 | 651 | 653 | 604 | 619 | 29,300 | 619 |
| 2015-08-10 | 655 | 660 | 643 | 655 | 13,900 | 655 |
| 2015-08-07 | 655 | 674 | 655 | 659 | 5,600 | 659 |
| 2015-08-06 | 661 | 670 | 658 | 661 | 5,200 | 661 |
| 2015-08-05 | 655 | 672 | 654 | 661 | 15,300 | 661 |
| 2015-08-04 | 658 | 671 | 657 | 657 | 16,800 | 657 |
| 2015-08-03 | 668 | 675 | 656 | 661 | 7,400 | 661 |
| 2015-07-31 | 653 | 676 | 652 | 676 | 12,300 | 676 |
| 2015-07-30 | 679 | 679 | 654 | 655 | 21,800 | 655 |
| 2015-07-29 | 679 | 679 | 658 | 679 | 14,700 | 679 |
| 2015-07-28 | 649 | 667 | 649 | 667 | 10,500 | 667 |
| 2015-07-27 | 674 | 681 | 661 | 661 | 13,600 | 661 |
| 2015-07-24 | 678 | 681 | 675 | 678 | 17,200 | 678 |
| 2015-07-23 | 679 | 689 | 678 | 678 | 13,600 | 678 |
| 2015-07-22 | 676 | 690 | 676 | 683 | 15,300 | 683 |
| 2015-07-21 | 685 | 695 | 671 | 686 | 68,700 | 686 |
| 2015-07-17 | 650 | 660 | 645 | 660 | 20,200 | 660 |
| 2015-07-16 | 638 | 650 | 633 | 650 | 16,800 | 650 |
| 2015-07-15 | 639 | 655 | 630 | 650 | 38,000 | 650 |
| 2015-07-14 | 634 | 640 | 625 | 639 | 33,400 | 639 |
| 2015-07-13 | 605 | 636 | 605 | 630 | 15,500 | 630 |
| 2015-07-10 | 600 | 605 | 587 | 600 | 24,400 | 600 |
| 2015-07-09 | 597 | 600 | 570 | 597 | 26,700 | 597 |
| 2015-07-08 | 630 | 648 | 604 | 612 | 34,100 | 612 |
| 2015-07-07 | 592 | 639 | 590 | 638 | 48,300 | 638 |
| 2015-07-06 | 597 | 606 | 585 | 602 | 23,400 | 602 |
| 2015-07-03 | 606 | 608 | 600 | 606 | 3,800 | 606 |
| 2015-07-02 | 606 | 610 | 602 | 607 | 8,000 | 607 |
| 2015-07-01 | 606 | 607 | 597 | 606 | 10,200 | 606 |
| 2015-06-30 | 594 | 605 | 589 | 595 | 12,900 | 595 |
| 2015-06-29 | 591 | 602 | 580 | 594 | 13,900 | 594 |
| 2015-06-26 | 605 | 615 | 601 | 605 | 18,800 | 605 |
| 2015-06-25 | 608 | 620 | 600 | 614 | 24,000 | 614 |
| 2015-06-24 | 598 | 606 | 598 | 605 | 10,900 | 605 |
| 2015-06-23 | 600 | 603 | 594 | 601 | 8,800 | 601 |
| 2015-06-22 | 587 | 599 | 587 | 595 | 13,800 | 595 |
| 2015-06-19 | 591 | 600 | 591 | 593 | 13,100 | 593 |
| 2015-06-18 | 600 | 624 | 591 | 600 | 45,900 | 600 |
| 2015-06-17 | 584 | 593 | 579 | 593 | 9,800 | 593 |
| 2015-06-16 | 592 | 599 | 582 | 582 | 10,700 | 582 |
| 2015-06-15 | 596 | 600 | 581 | 597 | 16,800 | 597 |
| 2015-06-12 | 583 | 584 | 576 | 576 | 10,100 | 576 |
| 2015-06-11 | 578 | 582 | 575 | 578 | 9,100 | 578 |
| 2015-06-10 | 570 | 584 | 570 | 580 | 7,400 | 580 |
| 2015-06-09 | 573 | 582 | 569 | 569 | 11,300 | 569 |
| 2015-06-08 | 576 | 586 | 570 | 580 | 15,000 | 580 |
| 2015-06-05 | 585 | 592 | 567 | 568 | 41,000 | 568 |
| 2015-06-04 | 584 | 588 | 578 | 588 | 12,900 | 588 |
| 2015-06-03 | 579 | 586 | 579 | 585 | 7,100 | 585 |
| 2015-06-02 | 576 | 594 | 576 | 586 | 23,600 | 586 |
| 2015-06-01 | 571 | 580 | 571 | 580 | 12,600 | 580 |
| 2015-05-29 | 594 | 595 | 579 | 579 | 26,300 | 579 |
| 2015-05-28 | 584 | 605 | 583 | 595 | 11,200 | 595 |
| 2015-05-27 | 585 | 594 | 582 | 588 | 17,200 | 588 |
| 2015-05-26 | 596 | 600 | 585 | 586 | 19,700 | 586 |
| 2015-05-25 | 585 | 597 | 583 | 597 | 18,100 | 597 |
| 2015-05-22 | 596 | 596 | 588 | 594 | 10,700 | 594 |
| 2015-05-21 | 581 | 599 | 581 | 589 | 14,400 | 589 |
| 2015-05-20 | 589 | 590 | 574 | 583 | 18,700 | 583 |
| 2015-05-19 | 560 | 585 | 549 | 580 | 84,100 | 580 |
| 2015-05-18 | 604 | 605 | 564 | 564 | 141,700 | 564 |
| 2015-05-15 | 685 | 685 | 620 | 620 | 177,500 | 620 |
| 2015-05-14 | 705 | 735 | 705 | 715 | 45,100 | 715 |
| 2015-05-13 | 700 | 708 | 695 | 700 | 15,700 | 700 |
| 2015-05-12 | 712 | 720 | 700 | 700 | 12,600 | 700 |
| 2015-05-11 | 701 | 717 | 695 | 717 | 18,800 | 717 |
| 2015-05-08 | 708 | 708 | 690 | 700 | 15,400 | 700 |
| 2015-05-07 | 672 | 700 | 672 | 698 | 29,500 | 698 |
| 2015-05-01 | 692 | 698 | 680 | 682 | 30,200 | 682 |
| 2015-04-30 | 710 | 714 | 693 | 695 | 49,200 | 695 |
| 2015-04-28 | 707 | 719 | 707 | 719 | 31,700 | 719 |
| 2015-04-27 | 723 | 734 | 705 | 706 | 38,500 | 706 |
| 2015-04-24 | 738 | 744 | 710 | 732 | 39,000 | 732 |
| 2015-04-23 | 753 | 765 | 735 | 738 | 49,300 | 738 |
| 2015-04-22 | 710 | 788 | 710 | 755 | 179,500 | 755 |
| 2015-04-21 | 696 | 705 | 691 | 703 | 37,800 | 703 |
| 2015-04-20 | 707 | 719 | 693 | 710 | 124,400 | 710 |
| 2015-04-17 | 680 | 778 | 679 | 739 | 628,800 | 739 |
| 2015-04-16 | 664 | 678 | 664 | 678 | 43,400 | 678 |
| 2015-04-15 | 651 | 666 | 651 | 664 | 13,700 | 664 |
| 2015-04-14 | 650 | 658 | 646 | 658 | 7,800 | 658 |
| 2015-04-13 | 651 | 660 | 648 | 650 | 10,600 | 650 |
| 2015-04-10 | 645 | 656 | 644 | 652 | 12,200 | 652 |
| 2015-04-09 | 654 | 665 | 641 | 650 | 17,900 | 650 |
| 2015-04-08 | 640 | 654 | 636 | 651 | 12,800 | 651 |
| 2015-04-07 | 630 | 646 | 630 | 634 | 7,300 | 634 |
| 2015-04-06 | 614 | 640 | 614 | 627 | 12,400 | 627 |
| 2015-04-03 | 610 | 627 | 610 | 621 | 11,000 | 621 |
| 2015-04-02 | 606 | 625 | 606 | 610 | 9,900 | 610 |
| 2015-04-01 | 627 | 627 | 605 | 609 | 7,000 | 609 |
| 2015-03-31 | 611 | 615 | 603 | 608 | 14,300 | 608 |
| 2015-03-30 | 625 | 634 | 606 | 607 | 17,700 | 607 |
| 2015-03-27 | 615 | 650 | 610 | 630 | 20,300 | 630 |
| 2015-03-26 | 632 | 640 | 611 | 623 | 19,800 | 623 |
| 2015-03-25 | 648 | 648 | 634 | 634 | 20,000 | 634 |
| 2015-03-24 | 646 | 653 | 640 | 640 | 14,700 | 640 |
| 2015-03-23 | 660 | 660 | 645 | 646 | 17,700 | 646 |
| 2015-03-20 | 650 | 662 | 650 | 655 | 20,300 | 655 |
| 2015-03-19 | 653 | 664 | 653 | 656 | 13,900 | 656 |
| 2015-03-18 | 671 | 671 | 656 | 656 | 14,500 | 656 |
| 2015-03-17 | 671 | 677 | 659 | 671 | 24,300 | 671 |
| 2015-03-16 | 656 | 678 | 656 | 677 | 25,400 | 677 |
| 2015-03-13 | 675 | 675 | 655 | 661 | 22,900 | 661 |
| 2015-03-12 | 668 | 675 | 665 | 675 | 11,600 | 675 |
| 2015-03-11 | 661 | 670 | 660 | 668 | 10,600 | 668 |
| 2015-03-10 | 675 | 675 | 664 | 665 | 10,000 | 665 |
| 2015-03-09 | 674 | 680 | 663 | 670 | 13,600 | 670 |
| 2015-03-06 | 688 | 688 | 676 | 682 | 9,800 | 682 |
| 2015-03-05 | 680 | 692 | 670 | 678 | 23,100 | 678 |
| 2015-03-04 | 653 | 688 | 646 | 680 | 49,800 | 680 |
| 2015-03-03 | 669 | 672 | 655 | 659 | 16,800 | 659 |
| 2015-03-02 | 665 | 669 | 660 | 663 | 14,500 | 663 |
| 2015-02-27 | 665 | 672 | 664 | 669 | 15,100 | 669 |
| 2015-02-26 | 667 | 674 | 665 | 670 | 28,700 | 670 |
| 2015-02-25 | 677 | 680 | 663 | 677 | 29,800 | 677 |
| 2015-02-24 | 678 | 686 | 675 | 677 | 12,800 | 677 |
| 2015-02-23 | 685 | 686 | 680 | 680 | 15,200 | 680 |
| 2015-02-20 | 680 | 686 | 678 | 686 | 20,200 | 686 |
| 2015-02-19 | 680 | 696 | 680 | 686 | 12,400 | 686 |
| 2015-02-18 | 689 | 692 | 683 | 684 | 21,400 | 684 |
| 2015-02-17 | 698 | 698 | 683 | 693 | 16,200 | 693 |
| 2015-02-16 | 695 | 704 | 688 | 692 | 14,000 | 692 |
| 2015-02-13 | 718 | 718 | 683 | 695 | 35,200 | 695 |
| 2015-02-12 | 715 | 720 | 706 | 720 | 29,700 | 720 |
| 2015-02-10 | 670 | 719 | 670 | 705 | 55,100 | 705 |
| 2015-02-09 | 677 | 680 | 665 | 675 | 7,800 | 675 |
| 2015-02-06 | 683 | 687 | 667 | 667 | 14,700 | 667 |
| 2015-02-05 | 681 | 681 | 665 | 677 | 17,900 | 677 |
| 2015-02-04 | 650 | 687 | 650 | 684 | 22,700 | 684 |
| 2015-02-03 | 677 | 679 | 655 | 655 | 34,400 | 655 |
| 2015-02-02 | 693 | 699 | 674 | 680 | 36,600 | 680 |
| 2015-01-30 | 718 | 723 | 693 | 700 | 32,500 | 700 |
| 2015-01-29 | 709 | 714 | 700 | 706 | 11,300 | 706 |
| 2015-01-28 | 714 | 719 | 705 | 716 | 13,000 | 716 |
| 2015-01-27 | 706 | 719 | 705 | 710 | 12,700 | 710 |
| 2015-01-26 | 709 | 713 | 699 | 699 | 19,100 | 699 |
| 2015-01-23 | 718 | 720 | 698 | 699 | 20,100 | 699 |
| 2015-01-22 | 719 | 724 | 698 | 705 | 24,800 | 705 |
| 2015-01-21 | 730 | 730 | 700 | 714 | 15,300 | 714 |
| 2015-01-20 | 715 | 730 | 697 | 730 | 27,200 | 730 |
| 2015-01-19 | 718 | 720 | 693 | 700 | 38,800 | 700 |
| 2015-01-16 | 720 | 725 | 700 | 719 | 33,200 | 719 |
| 2015-01-15 | 680 | 765 | 676 | 735 | 98,000 | 735 |
| 2015-01-14 | 674 | 700 | 674 | 674 | 25,500 | 674 |
| 2015-01-13 | 645 | 689 | 644 | 688 | 49,300 | 688 |
| 2015-01-09 | 720 | 724 | 694 | 700 | 39,700 | 700 |
| 2015-01-08 | 705 | 720 | 700 | 718 | 43,900 | 718 |
| 2015-01-07 | 700 | 700 | 685 | 686 | 11,200 | 686 |
| 2015-01-06 | 705 | 710 | 681 | 690 | 45,200 | 690 |
| 2015-01-05 | 705 | 720 | 705 | 711 | 22,800 | 711 |
分割・併合履歴 ： [2013-09-26]1株→100株
