4240 クラスターテクノロジー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	555	555	534	548	4,600	548
2016-12-29	544	560	544	545	14,800	545
2016-12-28	553	570	519	563	27,900	563
2016-12-27	541	570	526	553	16,400	553
2016-12-26	541	551	536	539	16,300	539
2016-12-22	560	565	536	550	23,300	550
2016-12-21	578	578	552	570	27,100	570
2016-12-20	564	591	561	585	28,400	585
2016-12-19	572	580	551	569	37,100	569
2016-12-16	637	637	569	582	218,000	582
2016-12-15	549	650	548	637	674,900	637
2016-12-14	509	550	509	550	41,700	550
2016-12-13	518	523	508	511	7,900	511
2016-12-12	512	515	507	511	14,500	511
2016-12-09	524	535	507	520	19,600	520
2016-12-08	545	548	519	522	19,500	522
2016-12-07	542	547	518	547	25,100	547
2016-12-06	537	565	537	542	27,900	542
2016-12-05	533	547	508	537	28,600	537
2016-12-02	560	560	521	535	64,800	535
2016-12-01	590	605	556	563	64,400	563
2016-11-30	646	647	550	590	166,200	590
2016-11-29	570	618	570	616	171,800	616
2016-11-28	520	572	520	563	102,000	563
2016-11-25	501	519	485	512	112,200	512
2016-11-24	451	486	441	485	41,600	485
2016-11-22	458	462	449	459	7,600	459
2016-11-21	450	459	433	447	11,900	447
2016-11-18	419	442	418	442	12,200	442
2016-11-17	417	426	416	426	9,700	426
2016-11-16	420	426	417	417	5,400	417
2016-11-15	415	422	411	419	6,900	419
2016-11-14	386	420	386	415	17,000	415
2016-11-11	372	403	372	400	29,100	400
2016-11-10	385	385	368	371	3,500	371
2016-11-09	382	382	345	358	10,600	358
2016-11-08	382	389	379	387	3,700	387
2016-11-07	377	383	374	382	2,700	382
2016-11-04	375	385	371	385	9,500	385
2016-11-02	391	391	373	383	7,200	383
2016-11-01	387	399	387	399	2,800	399
2016-10-31	400	400	389	391	1,500	391
2016-10-28	396	402	396	402	1,700	402
2016-10-27	405	405	397	397	2,800	397
2016-10-26	402	405	400	400	3,800	400
2016-10-25	400	406	391	406	3,700	406
2016-10-24	400	407	400	400	4,700	400
2016-10-21	405	409	398	407	3,700	407
2016-10-20	394	407	394	405	11,200	405
2016-10-19	393	402	392	394	3,900	394
2016-10-17	388	394	388	394	5,900	394
2016-10-13	392	394	389	392	4,100	392
2016-10-12	395	400	394	394	1,900	394
2016-10-11	403	404	390	400	8,600	400
2016-10-07	408	408	398	399	900	399
2016-10-06	406	406	395	395	1,800	395
2016-10-05	391	408	391	404	10,800	404
2016-10-04	393	401	392	396	5,500	396
2016-10-03	400	400	390	393	2,300	393
2016-09-30	393	400	385	399	3,800	399
2016-09-29	398	398	387	394	3,400	394
2016-09-28	380	398	380	385	7,100	385
2016-09-27	360	380	360	380	8,900	380
2016-09-26	363	368	360	368	6,100	368
2016-09-23	361	364	358	363	5,400	363
2016-09-21	367	370	360	362	5,600	362
2016-09-20	373	373	367	367	6,100	367
2016-09-16	377	383	374	374	8,400	374
2016-09-15	387	393	387	393	4,500	393
2016-09-14	400	404	376	403	8,700	403
2016-09-13	410	413	386	403	11,900	403
2016-09-12	380	409	380	409	5,300	409
2016-09-09	386	400	386	390	7,800	390
2016-09-08	389	403	380	398	16,800	398
2016-09-07	355	393	355	373	20,800	373
2016-09-06	367	367	355	355	5,300	355
2016-09-05	353	360	353	359	4,300	359
2016-09-02	360	360	352	359	1,600	359
2016-09-01	354	360	354	360	3,300	360
2016-08-31	356	357	350	356	2,500	356
2016-08-30	350	351	348	349	2,000	349
2016-08-29	347	352	347	347	2,000	347
2016-08-26	348	350	342	350	800	350
2016-08-25	347	355	336	346	3,600	346
2016-08-24	344	354	341	354	4,200	354
2016-08-23	351	359	333	344	31,400	344
2016-08-22	360	365	360	365	3,200	365
2016-08-19	363	368	360	367	1,900	367
2016-08-18	368	372	355	368	13,200	368
2016-08-17	374	374	373	373	300	373
2016-08-16	383	383	365	374	8,000	374
2016-08-15	380	381	372	381	500	381
2016-08-12	366	394	366	380	5,600	380
2016-08-10	380	389	380	388	2,700	388
2016-08-09	376	384	376	384	3,000	384
2016-08-08	364	379	357	379	6,100	379
2016-08-05	360	369	360	366	30,400	366
2016-08-04	372	372	362	363	12,900	363
2016-08-03	380	385	372	372	3,800	372
2016-08-02	376	381	373	380	3,700	380
2016-08-01	384	386	381	381	4,400	381
2016-07-29	378	385	377	384	3,500	384
2016-07-28	391	391	377	378	6,100	378
2016-07-27	382	392	381	391	4,900	391
2016-07-26	388	392	380	389	12,700	389
2016-07-25	401	401	387	395	8,800	395
2016-07-22	392	402	392	401	5,800	401
2016-07-21	405	409	398	402	2,700	402
2016-07-20	402	409	389	403	13,500	403
2016-07-19	407	420	403	403	7,200	403
2016-07-15	420	423	411	411	5,100	411
2016-07-14	425	429	420	421	1,100	421
2016-07-13	415	433	415	429	6,700	429
2016-07-12	411	416	410	413	5,900	413
2016-07-11	406	413	405	410	4,300	410
2016-07-08	400	411	400	411	3,600	411
2016-07-07	410	415	402	411	2,500	411
2016-07-06	409	417	400	406	6,500	406
2016-07-05	414	423	409	409	10,200	409
2016-07-04	420	424	406	423	9,700	423
2016-07-01	402	420	402	420	5,700	420
2016-06-30	400	400	394	394	9,200	394
2016-06-29	383	400	380	394	4,500	394
2016-06-28	371	389	371	376	9,700	376
2016-06-27	383	397	383	384	17,000	384
2016-06-24	427	435	364	407	12,600	407
2016-06-23	421	433	419	427	1,400	427
2016-06-22	417	444	417	427	14,700	427
2016-06-21	432	432	410	432	12,900	432
2016-06-20	415	432	412	432	4,800	432
2016-06-17	404	438	404	420	7,600	420
2016-06-16	444	444	402	402	11,300	402
2016-06-15	430	451	406	444	8,600	444
2016-06-14	456	456	431	440	6,100	440
2016-06-13	460	464	456	456	14,900	456
2016-06-10	470	474	463	465	5,000	465
2016-06-09	495	495	470	470	17,900	470
2016-06-08	461	494	461	493	13,300	493
2016-06-07	468	468	460	461	3,400	461
2016-06-06	459	480	459	470	12,400	470
2016-06-03	457	466	457	460	5,400	460
2016-06-02	467	468	459	459	6,200	459
2016-06-01	467	475	465	475	8,800	475
2016-05-31	472	480	470	474	4,100	474
2016-05-30	468	474	466	468	9,000	468
2016-05-27	469	476	468	468	4,500	468
2016-05-26	468	485	468	469	9,400	469
2016-05-25	481	484	471	473	7,700	473
2016-05-24	471	510	460	468	57,700	468
2016-05-23	472	472	451	462	4,200	462
2016-05-20	457	466	449	466	5,800	466
2016-05-19	468	472	446	457	15,600	457
2016-05-18	451	475	445	468	6,100	468
2016-05-17	471	474	444	456	52,500	456
2016-05-16	510	510	484	484	12,300	484
2016-05-13	498	510	498	505	9,100	505
2016-05-12	500	501	484	497	10,400	497
2016-05-11	511	511	489	500	10,800	500
2016-05-10	484	509	484	509	20,300	509
2016-05-09	512	512	480	492	3,300	492
2016-05-06	473	500	473	496	17,600	496
2016-05-02	467	473	456	473	8,100	473
2016-04-28	474	489	468	473	11,600	473
2016-04-27	473	478	470	474	3,400	474
2016-04-26	491	495	469	473	24,800	473
2016-04-25	500	500	492	496	5,600	496
2016-04-22	500	513	492	500	17,000	500
2016-04-21	500	505	488	492	12,200	492
2016-04-20	485	505	479	500	18,800	500
2016-04-19	481	488	471	488	23,800	488
2016-04-18	465	485	464	480	14,000	480
2016-04-15	461	481	456	465	14,600	465
2016-04-14	479	483	469	469	10,800	469
2016-04-13	480	484	462	479	49,200	479
2016-04-12	496	510	491	506	6,800	506
2016-04-11	520	520	500	505	8,900	505
2016-04-08	501	517	501	517	17,800	517
2016-04-07	490	511	488	511	12,700	511
2016-04-06	498	498	483	496	7,900	496
2016-04-05	488	496	481	495	3,600	495
2016-04-04	500	500	490	493	5,200	493
2016-04-01	490	500	469	500	14,000	500
2016-03-31	495	503	490	493	10,000	493
2016-03-30	500	505	489	504	8,000	504
2016-03-29	509	509	500	504	2,400	504
2016-03-28	489	525	489	493	45,800	493
2016-03-25	495	503	495	497	13,000	497
2016-03-24	509	515	493	495	37,800	495
2016-03-23	555	555	515	519	46,700	519
2016-03-22	500	570	498	545	83,700	545
2016-03-18	490	506	487	490	5,700	490
2016-03-17	490	511	486	500	27,800	500
2016-03-16	477	496	477	495	15,600	495
2016-03-15	474	486	474	485	5,500	485
2016-03-14	485	487	468	486	15,200	486
2016-03-11	469	482	455	481	11,900	481
2016-03-10	450	475	448	469	16,000	469
2016-03-09	450	458	437	458	19,500	458
2016-03-08	396	450	390	436	21,300	436
2016-03-07	402	409	397	403	3,100	403
2016-03-04	370	405	370	402	12,300	402
2016-03-03	372	380	370	380	4,700	380
2016-03-02	360	380	360	380	5,400	380
2016-03-01	357	370	351	366	2,700	366
2016-02-29	370	373	357	365	1,100	365
2016-02-26	350	385	350	371	9,300	371
2016-02-25	338	359	338	355	10,000	355
2016-02-24	317	346	311	346	34,000	346
2016-02-23	350	360	327	341	24,900	341
2016-02-22	362	362	343	352	13,800	352
2016-02-19	360	364	340	362	19,100	362
2016-02-18	358	363	344	360	21,000	360
2016-02-17	374	374	347	359	18,300	359
2016-02-16	357	372	355	368	10,200	368
2016-02-15	346	390	346	375	12,500	375
2016-02-12	324	354	320	354	28,400	354
2016-02-10	400	400	345	380	38,500	380
2016-02-09	402	408	392	400	4,500	400
2016-02-08	407	410	393	410	3,700	410
2016-02-05	412	412	393	408	11,000	408
2016-02-04	425	428	411	420	4,500	420
2016-02-03	436	439	417	430	10,000	430
2016-02-02	431	450	431	442	4,500	442
2016-02-01	420	450	420	442	8,800	442
2016-01-29	411	417	410	417	4,200	417
2016-01-28	402	413	402	413	4,900	413
2016-01-27	402	419	402	410	4,900	410
2016-01-26	410	410	396	402	7,300	402
2016-01-25	415	419	408	408	10,000	408
2016-01-22	413	436	405	412	10,300	412
2016-01-21	407	415	395	413	56,600	413
2016-01-20	446	452	419	423	25,000	423
2016-01-19	452	465	450	454	5,600	454
2016-01-18	446	469	443	463	10,400	463
2016-01-15	480	480	455	470	11,500	470
2016-01-14	470	480	432	480	21,500	480
2016-01-13	479	480	471	472	9,400	472
2016-01-12	483	495	461	479	15,700	479
2016-01-08	492	500	480	483	19,200	483
2016-01-07	489	500	489	499	5,300	499
2016-01-06	490	512	490	499	12,500	499
2016-01-05	496	497	489	494	4,900	494
2016-01-04	500	500	491	497	5,500	497

分割・併合履歴： [2013-09-26]1株→100株