4240 クラスターテクノロジー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	385	386	376	377	14,200	377
2022-12-29	383	383	372	376	12,500	376
2022-12-28	387	388	377	378	23,300	378
2022-12-27	385	385	366	383	39,200	383
2022-12-26	385	399	384	384	11,100	384
2022-12-23	391	391	383	388	17,400	388
2022-12-22	394	398	391	394	3,400	394
2022-12-21	391	398	389	396	17,400	396
2022-12-20	404	409	389	397	35,900	397
2022-12-19	406	412	403	408	13,600	408
2022-12-16	409	415	408	412	9,500	412
2022-12-15	409	417	409	411	10,800	411
2022-12-14	418	418	409	409	13,000	409
2022-12-13	416	418	413	417	6,600	417
2022-12-12	415	418	411	418	11,700	418
2022-12-09	416	424	416	418	20,300	418
2022-12-08	418	434	417	424	30,300	424
2022-12-07	414	418	410	418	11,200	418
2022-12-06	411	415	406	415	11,800	415
2022-12-05	423	430	404	411	96,100	411
2022-12-02	407	412	405	407	19,700	407
2022-12-01	416	425	401	415	26,000	415
2022-11-30	413	413	406	409	11,500	409
2022-11-29	416	419	415	415	7,800	415
2022-11-28	420	429	418	418	9,000	418
2022-11-25	420	428	419	419	13,800	419
2022-11-24	425	425	418	424	21,000	424
2022-11-22	430	432	417	419	31,900	419
2022-11-21	444	444	427	435	36,800	435
2022-11-18	445	446	433	442	22,300	442
2022-11-17	455	455	430	450	35,600	450
2022-11-16	454	460	447	460	14,000	460
2022-11-15	453	454	446	454	9,200	454
2022-11-14	445	455	431	452	20,100	452
2022-11-11	444	458	439	440	15,600	440
2022-11-10	454	460	436	436	33,900	436
2022-11-09	438	462	434	455	27,300	455
2022-11-08	430	440	430	438	22,500	438
2022-11-07	431	435	423	433	18,400	433
2022-11-04	434	434	420	427	28,700	427
2022-11-02	422	431	416	426	37,500	426
2022-11-01	423	427	415	423	18,600	423
2022-10-31	418	430	415	415	29,400	415
2022-10-28	430	432	418	418	33,600	418
2022-10-27	414	426	409	425	32,900	425
2022-10-26	411	415	407	412	15,200	412
2022-10-25	401	411	399	411	33,700	411
2022-10-24	412	419	402	402	33,200	402
2022-10-21	409	413	406	412	13,000	412
2022-10-20	412	421	406	410	27,900	410
2022-10-19	420	421	413	420	21,500	420
2022-10-18	415	426	415	422	30,000	422
2022-10-17	406	427	406	411	37,200	411
2022-10-14	399	412	395	409	37,200	409
2022-10-13	393	400	389	391	41,200	391
2022-10-12	406	409	386	397	77,000	397
2022-10-11	437	437	409	409	73,800	409
2022-10-07	398	426	390	426	75,900	426
2022-10-06	401	405	397	398	20,200	398
2022-10-05	404	413	401	401	29,300	401
2022-10-04	395	404	395	404	24,100	404
2022-10-03	399	399	382	393	26,900	393
2022-09-30	388	397	382	395	46,400	395
2022-09-29	400	405	395	396	16,200	396
2022-09-28	412	412	391	402	49,400	402
2022-09-27	421	421	403	404	34,100	404
2022-09-26	402	407	397	405	49,000	405
2022-09-22	405	415	401	403	96,400	403
2022-09-21	430	430	409	411	133,400	411
2022-09-20	450	455	430	430	59,500	430
2022-09-16	452	452	443	449	43,000	449
2022-09-15	457	458	446	454	50,000	454
2022-09-14	453	461	449	455	27,800	455
2022-09-13	463	467	455	460	56,700	460
2022-09-12	476	482	454	465	136,600	465
2022-09-09	482	485	471	476	41,300	476
2022-09-08	486	486	471	480	68,000	480
2022-09-07	481	485	470	470	35,400	470
2022-09-06	480	493	478	487	37,200	487
2022-09-05	472	488	471	480	33,700	480
2022-09-02	475	475	464	475	31,500	475
2022-09-01	475	481	461	474	125,700	474
2022-08-31	499	502	480	487	71,000	487
2022-08-30	510	510	496	504	37,900	504
2022-08-29	494	506	491	499	48,200	499
2022-08-26	504	513	496	504	68,700	504
2022-08-25	516	530	503	507	34,200	507
2022-08-24	510	529	509	514	54,400	514
2022-08-23	509	536	501	508	119,500	508
2022-08-22	531	540	509	514	119,400	514
2022-08-19	564	566	530	549	190,300	549
2022-08-18	544	575	540	563	152,800	563
2022-08-17	562	569	536	549	170,100	549
2022-08-16	552	570	543	564	163,100	564
2022-08-15	514	554	511	545	237,900	545
2022-08-12	461	515	459	515	147,100	515
2022-08-10	510	510	488	490	141,200	490
2022-08-09	496	513	491	513	115,800	513
2022-08-08	515	525	494	505	285,900	505
2022-08-05	494	494	478	481	96,200	481
2022-08-04	487	503	456	486	238,800	486
2022-08-03	476	515	470	491	567,300	491
2022-08-02	458	478	457	468	274,300	468
2022-08-01	434	461	434	461	206,300	461
2022-07-29	444	451	428	437	218,500	437
2022-07-28	451	455	434	447	200,600	447
2022-07-27	450	459	429	451	414,900	451
2022-07-26	442	483	428	445	827,900	445
2022-07-25	422	457	420	442	336,600	442
2022-07-22	412	433	409	424	317,400	424
2022-07-21	395	467	395	412	1,166,300	412
2022-07-20	395	400	375	399	151,400	399
2022-07-19	412	412	387	395	536,100	395
2022-07-15	366	383	364	372	112,000	372
2022-07-14	367	368	363	365	48,700	365
2022-07-13	366	368	365	365	15,100	365
2022-07-12	366	368	362	365	48,600	365
2022-07-11	368	370	363	366	62,500	366
2022-07-08	368	415	360	363	596,800	363
2022-07-07	367	367	362	363	15,400	363
2022-07-06	369	369	365	367	26,200	367
2022-07-05	365	372	365	372	35,700	372
2022-07-04	369	369	362	366	30,200	366
2022-07-01	368	372	364	368	36,500	368
2022-06-30	373	375	368	368	34,600	368
2022-06-29	374	374	371	374	33,900	374
2022-06-28	375	375	370	374	24,200	374
2022-06-27	370	373	370	372	16,800	372
2022-06-24	366	374	366	369	28,200	369
2022-06-23	371	373	362	364	37,700	364
2022-06-22	378	378	369	369	44,800	369
2022-06-21	382	383	370	374	48,500	374
2022-06-20	401	409	374	375	111,300	375
2022-06-17	401	408	400	401	51,100	401
2022-06-16	407	413	405	412	24,800	412
2022-06-15	406	408	404	406	31,900	406
2022-06-14	407	409	404	405	54,000	405
2022-06-13	410	417	402	410	97,800	410
2022-06-10	447	448	410	420	131,300	420
2022-06-09	432	460	432	443	185,900	443
2022-06-08	422	440	419	432	86,300	432
2022-06-07	421	442	416	420	125,200	420
2022-06-06	417	424	410	420	132,800	420
2022-06-03	424	449	416	425	252,000	425
2022-06-02	460	460	421	432	388,600	432
2022-06-01	453	483	438	460	1,269,500	460
2022-05-31	546	590	458	467	6,858,000	467
2022-05-30	516	516	516	516	26,400	516
2022-05-27	435	436	378	436	2,177,800	436
2022-05-26	354	356	354	356	500	356
2022-05-25	354	356	353	353	6,100	353
2022-05-24	364	364	360	356	18,200	356
2022-05-23	364	364	360	361	3,800	361
2022-05-20	366	366	360	361	3,500	361
2022-05-19	362	363	358	363	5,600	363
2022-05-18	367	370	362	368	5,000	368
2022-05-17	368	372	360	367	7,700	367
2022-05-16	372	372	360	363	22,300	363
2022-05-13	378	380	367	380	7,700	380
2022-05-12	365	367	360	362	8,100	362
2022-05-11	356	366	350	365	22,800	365
2022-05-10	360	364	355	358	8,700	358
2022-05-09	385	386	355	359	42,600	359
2022-05-06	389	389	384	389	2,600	389
2022-05-02	378	389	378	389	5,000	389
2022-04-28	379	386	375	377	3,500	377
2022-04-27	377	384	376	379	4,200	379
2022-04-26	389	390	381	384	2,600	384
2022-04-25	381	389	376	389	8,800	389
2022-04-22	409	424	380	380	69,200	380
2022-04-21	393	401	390	401	14,100	401
2022-04-20	391	391	389	391	800	391
2022-04-19	391	392	388	391	4,100	391
2022-04-18	384	390	383	390	3,300	390
2022-04-15	396	396	387	387	6,900	387
2022-04-14	394	397	383	394	13,200	394
2022-04-13	393	400	393	395	3,900	395
2022-04-12	397	397	394	396	3,600	396
2022-04-11	399	401	395	397	7,000	397
2022-04-08	392	404	390	399	8,700	399
2022-04-07	403	404	389	398	21,300	398
2022-04-06	410	410	401	404	15,400	404
2022-04-05	384	409	384	407	62,600	407
2022-04-04	378	380	373	380	7,700	380
2022-04-01	364	378	364	378	11,800	378
2022-03-31	367	370	358	370	19,200	370
2022-03-30	380	380	366	366	11,700	366
2022-03-29	382	382	374	377	6,900	377
2022-03-28	383	385	379	379	11,700	379
2022-03-25	385	389	383	387	17,700	387
2022-03-24	381	389	381	384	17,200	384
2022-03-23	385	398	385	388	67,100	388
2022-03-22	385	386	370	384	37,800	384
2022-03-18	386	389	368	380	86,700	380
2022-03-17	383	408	380	394	395,500	394
2022-03-16	375	407	374	407	476,000	407
2022-03-15	329	330	327	327	4,700	327
2022-03-14	329	332	328	328	8,400	328
2022-03-11	334	334	328	331	4,200	331
2022-03-10	340	342	334	334	18,500	334
2022-03-09	337	351	332	340	4,700	340
2022-03-08	343	346	333	340	3,000	340
2022-03-07	342	344	329	343	38,600	343
2022-03-04	355	355	341	350	7,900	350
2022-03-03	351	354	350	354	7,000	354
2022-03-02	358	358	353	356	1,500	356
2022-03-01	350	356	350	356	6,300	356
2022-02-28	352	352	338	349	16,500	349
2022-02-25	347	350	340	341	9,100	341
2022-02-24	347	350	338	345	34,300	345
2022-02-22	358	358	347	352	19,300	352
2022-02-21	364	364	350	358	19,600	358
2022-02-18	369	369	363	364	1,400	364
2022-02-17	369	370	359	370	9,400	370
2022-02-16	367	368	362	368	5,300	368
2022-02-15	373	374	353	369	26,400	369
2022-02-14	376	379	364	377	14,700	377
2022-02-10	380	380	376	380	5,700	380
2022-02-09	379	382	375	381	6,000	381
2022-02-08	380	380	375	378	3,700	378
2022-02-07	375	382	375	378	9,000	378
2022-02-04	374	378	372	375	6,900	375
2022-02-03	374	377	372	377	6,000	377
2022-02-02	374	380	370	376	17,100	376
2022-02-01	362	378	362	372	15,700	372
2022-01-31	364	367	355	362	11,900	362
2022-01-28	359	367	355	367	16,000	367
2022-01-27	364	365	356	363	9,600	363
2022-01-26	354	363	354	363	7,500	363
2022-01-25	359	361	354	354	6,600	354
2022-01-24	356	362	355	361	2,900	361
2022-01-21	363	363	351	356	22,300	356
2022-01-20	359	361	355	360	5,200	360
2022-01-19	361	361	352	357	27,000	357
2022-01-18	364	364	360	363	14,300	363
2022-01-17	374	374	361	366	28,600	366
2022-01-14	365	375	362	374	22,000	374
2022-01-13	364	375	361	366	19,200	366
2022-01-12	372	372	361	363	26,100	363
2022-01-11	367	373	366	373	4,700	373
2022-01-07	371	373	362	369	25,100	369
2022-01-06	368	373	367	370	9,200	370
2022-01-05	370	371	368	368	7,300	368
2022-01-04	373	373	370	373	2,000	373

分割・併合履歴： [2013-09-26]1株→100株