クルーズ(2138)の株価時系列情報
クルーズ(2138)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 32,800 | 32,800 | 30,052 | 32,100 | 74 |
| 2008/12/29 | 36,900 | 36,900 | 33,000 | 33,100 | 102 |
| 2008/12/26 | 37,200 | 37,500 | 34,400 | 36,900 | 175 |
| 2008/12/25 | 30,600 | 34,400 | 30,400 | 34,400 | 211 |
| 2008/12/24 | 30,400 | 30,400 | 29,000 | 30,400 | 161 |
| 2008/12/22 | 25,500 | 27,400 | 25,500 | 27,400 | 58 |
| 2008/12/19 | 23,700 | 24,400 | 23,700 | 24,400 | 13 |
| 2008/12/18 | 23,500 | 23,600 | 22,800 | 23,600 | 11 |
| 2008/12/17 | 23,540 | 25,000 | 23,000 | 23,500 | 99 |
| 2008/12/16 | 23,700 | 23,800 | 23,200 | 23,500 | 16 |
| 2008/12/15 | 23,700 | 24,600 | 23,500 | 24,600 | 14 |
| 2008/12/12 | 23,392 | 23,700 | 23,392 | 23,700 | 5 |
| 2008/12/11 | 22,192 | 23,712 | 21,912 | 23,500 | 33 |
| 2008/12/10 | 23,700 | 23,800 | 22,300 | 23,392 | 13 |
| 2008/12/09 | 21,712 | 23,600 | 21,500 | 23,600 | 38 |
| 2008/12/08 | 22,100 | 22,100 | 21,500 | 22,012 | 19 |
| 2008/12/05 | 23,052 | 24,000 | 21,200 | 21,500 | 46 |
| 2008/12/04 | 24,100 | 24,100 | 23,052 | 23,052 | 38 |
| 2008/12/03 | 25,700 | 26,000 | 25,000 | 25,000 | 26 |
| 2008/12/02 | 25,000 | 25,800 | 25,000 | 25,000 | 19 |
| 2008/12/01 | 25,000 | 25,900 | 25,000 | 25,000 | 18 |
| 2008/11/28 | 25,500 | 25,500 | 24,400 | 24,700 | 31 |
| 2008/11/27 | 25,500 | 26,300 | 24,800 | 25,500 | 17 |
| 2008/11/26 | 26,000 | 26,000 | 25,100 | 25,200 | 14 |
| 2008/11/25 | 27,400 | 27,400 | 26,000 | 26,000 | 58 |
| 2008/11/21 | 26,000 | 26,500 | 25,400 | 26,500 | 23 |
| 2008/11/20 | 25,200 | 26,500 | 25,100 | 26,300 | 20 |
| 2008/11/19 | 25,900 | 26,100 | 25,800 | 26,100 | 15 |
| 2008/11/18 | 27,000 | 27,000 | 26,500 | 26,500 | 6 |
| 2008/11/17 | 26,500 | 27,000 | 26,000 | 27,000 | 5 |
| 2008/11/14 | 26,100 | 28,000 | 26,100 | 27,700 | 31 |
| 2008/11/13 | 27,720 | 27,900 | 27,000 | 27,000 | 7 |
| 2008/11/12 | 30,000 | 30,000 | 28,400 | 28,620 | 10 |
| 2008/11/11 | 28,900 | 29,800 | 28,512 | 29,800 | 17 |
| 2008/11/10 | 28,000 | 29,000 | 28,000 | 28,300 | 24 |
| 2008/11/07 | 26,000 | 28,000 | 25,800 | 28,000 | 19 |
| 2008/11/06 | 29,000 | 29,000 | 26,412 | 27,800 | 29 |
| 2008/11/05 | 28,500 | 30,000 | 28,500 | 30,000 | 73 |
| 2008/11/04 | 29,200 | 29,500 | 26,000 | 28,000 | 32 |
| 2008/10/31 | 27,000 | 27,900 | 26,500 | 27,900 | 21 |
| 2008/10/30 | 26,000 | 27,500 | 24,612 | 26,500 | 29 |
| 2008/10/29 | 28,700 | 28,700 | 26,500 | 26,500 | 15 |
| 2008/10/28 | 23,552 | 26,600 | 23,552 | 26,600 | 68 |
| 2008/10/27 | 31,000 | 31,000 | 26,552 | 26,552 | 38 |
| 2008/10/24 | 33,052 | 33,052 | 29,552 | 30,552 | 20 |
| 2008/10/23 | 30,652 | 31,852 | 29,860 | 31,852 | 50 |
| 2008/10/22 | 35,000 | 35,000 | 33,052 | 34,252 | 16 |
| 2008/10/21 | 35,352 | 35,352 | 34,000 | 34,300 | 48 |
| 2008/10/20 | 30,500 | 34,200 | 30,500 | 34,152 | 52 |
| 2008/10/17 | 30,200 | 30,200 | 30,100 | 30,200 | 20 |
| 2008/10/16 | 27,952 | 28,900 | 27,952 | 28,900 | 40 |
| 2008/10/15 | 28,500 | 32,300 | 28,500 | 30,952 | 75 |
| 2008/10/14 | 29,000 | 29,600 | 28,600 | 29,600 | 91 |
| 2008/10/10 | 26,500 | 27,600 | 26,500 | 26,600 | 128 |
| 2008/10/09 | 29,312 | 30,652 | 29,040 | 29,500 | 86 |
| 2008/10/08 | 31,800 | 31,800 | 31,000 | 31,000 | 126 |
| 2008/10/07 | 34,900 | 35,900 | 34,900 | 35,000 | 118 |
| 2008/10/06 | 37,300 | 38,900 | 36,100 | 38,900 | 77 |
| 2008/10/03 | 37,052 | 40,100 | 36,300 | 40,100 | 84 |
| 2008/10/02 | 40,600 | 40,600 | 37,000 | 40,100 | 44 |
| 2008/10/01 | 42,300 | 42,600 | 40,200 | 41,000 | 24 |
| 2008/09/30 | 41,652 | 41,900 | 40,000 | 41,900 | 68 |
| 2008/09/29 | 45,900 | 45,900 | 42,052 | 42,052 | 59 |
| 2008/09/26 | 46,400 | 46,400 | 45,200 | 45,700 | 76 |
| 2008/09/25 | 47,052 | 47,200 | 44,500 | 46,800 | 112 |
| 2008/09/24 | 45,900 | 47,000 | 45,900 | 46,652 | 86 |
| 2008/09/22 | 49,800 | 50,900 | 48,700 | 50,000 | 36 |
| 2008/09/19 | 51,000 | 51,500 | 49,800 | 49,800 | 133 |
| 2008/09/18 | 52,000 | 53,000 | 49,000 | 52,400 | 185 |
| 2008/09/17 | 46,900 | 52,500 | 45,952 | 52,500 | 490 |
| 2008/09/16 | 40,500 | 48,500 | 40,500 | 48,500 | 211 |
| 2008/09/12 | 43,700 | 44,500 | 43,100 | 44,500 | 50 |
| 2008/09/11 | 46,700 | 46,700 | 43,500 | 44,500 | 52 |
| 2008/09/10 | 43,800 | 48,000 | 43,100 | 46,500 | 59 |
| 2008/09/09 | 48,900 | 48,900 | 45,500 | 45,800 | 71 |
| 2008/09/08 | 45,400 | 49,000 | 45,000 | 49,000 | 163 |
| 2008/09/05 | 45,000 | 46,000 | 45,000 | 45,000 | 225 |
| 2008/09/04 | 52,000 | 52,000 | 49,000 | 49,000 | 208 |
| 2008/09/03 | 59,000 | 59,000 | 54,000 | 54,000 | 168 |
| 2008/09/02 | 62,200 | 62,200 | 58,400 | 59,000 | 49 |
| 2008/09/01 | 67,900 | 67,900 | 62,900 | 63,300 | 128 |
| 2008/08/29 | 66,000 | 68,000 | 66,000 | 67,900 | 11 |
| 2008/08/28 | 65,200 | 70,400 | 64,500 | 64,900 | 70 |
| 2008/08/27 | 61,500 | 66,400 | 61,500 | 65,400 | 99 |
| 2008/08/26 | 60,000 | 61,400 | 59,900 | 61,400 | 41 |
| 2008/08/25 | 59,000 | 61,000 | 59,000 | 60,000 | 29 |
| 2008/08/22 | 59,600 | 59,600 | 59,000 | 59,000 | 3 |
| 2008/08/21 | 59,500 | 59,500 | 59,000 | 59,100 | 24 |
| 2008/08/20 | 57,000 | 59,500 | 57,000 | 59,400 | 54 |
| 2008/08/19 | 58,900 | 60,500 | 58,000 | 60,000 | 38 |
| 2008/08/18 | 60,000 | 60,800 | 57,700 | 59,000 | 86 |
| 2008/08/15 | 58,900 | 58,900 | 55,300 | 57,500 | 99 |
| 2008/08/14 | 63,800 | 65,000 | 60,300 | 60,300 | 24 |
| 2008/08/13 | 66,500 | 67,000 | 65,000 | 65,200 | 54 |
| 2008/08/12 | 68,900 | 69,000 | 67,000 | 68,000 | 61 |
| 2008/08/11 | 66,000 | 69,000 | 66,000 | 68,800 | 28 |
| 2008/08/08 | 67,400 | 67,400 | 62,500 | 67,000 | 80 |
| 2008/08/07 | 73,000 | 73,000 | 67,400 | 70,000 | 85 |
| 2008/08/06 | 75,000 | 75,100 | 73,000 | 73,100 | 43 |
| 2008/08/05 | 80,600 | 80,600 | 75,000 | 75,000 | 33 |
| 2008/08/04 | 82,100 | 83,000 | 80,500 | 81,000 | 29 |
| 2008/08/01 | 82,200 | 85,300 | 81,300 | 84,900 | 49 |
| 2008/07/31 | 87,000 | 88,000 | 84,500 | 86,800 | 75 |
| 2008/07/30 | 83,900 | 87,600 | 83,900 | 86,900 | 124 |
| 2008/07/29 | 82,100 | 84,900 | 82,100 | 82,700 | 61 |
| 2008/07/28 | 81,100 | 84,900 | 80,600 | 82,100 | 100 |
| 2008/07/25 | 83,500 | 85,400 | 82,400 | 83,000 | 53 |
| 2008/07/24 | 81,100 | 85,000 | 80,700 | 83,000 | 110 |
| 2008/07/23 | 76,600 | 82,100 | 76,500 | 81,000 | 60 |
| 2008/07/22 | 80,200 | 80,200 | 76,000 | 76,500 | 87 |
| 2008/07/18 | 82,100 | 83,000 | 79,800 | 81,200 | 64 |
| 2008/07/17 | 80,600 | 82,300 | 80,600 | 81,900 | 63 |
| 2008/07/16 | 80,500 | 80,600 | 77,500 | 80,000 | 128 |
| 2008/07/15 | 87,300 | 87,300 | 79,500 | 80,100 | 129 |
| 2008/07/14 | 86,700 | 88,000 | 86,200 | 87,300 | 72 |
| 2008/07/11 | 86,100 | 87,000 | 85,700 | 86,700 | 51 |
| 2008/07/10 | 86,000 | 87,000 | 85,300 | 86,000 | 51 |
| 2008/07/09 | 86,500 | 88,100 | 85,500 | 86,000 | 86 |
| 2008/07/08 | 89,700 | 89,700 | 85,000 | 85,500 | 93 |
| 2008/07/07 | 85,000 | 89,400 | 84,900 | 88,500 | 105 |
| 2008/07/04 | 86,800 | 90,000 | 84,600 | 85,000 | 180 |
| 2008/07/03 | 89,500 | 89,500 | 85,500 | 86,100 | 238 |
| 2008/07/02 | 93,900 | 98,000 | 90,000 | 91,500 | 555 |
| 2008/07/01 | 92,900 | 92,900 | 92,900 | 92,900 | 229 |
| 2008/06/30 | 83,500 | 84,000 | 81,800 | 82,900 | 160 |
| 2008/06/27 | 86,000 | 90,000 | 83,500 | 85,000 | 280 |
| 2008/06/26 | 95,000 | 97,900 | 89,900 | 91,000 | 177 |
| 2008/06/25 | 100,000 | 102,000 | 92,100 | 93,400 | 221 |
| 2008/06/24 | 101,000 | 102,000 | 99,100 | 99,200 | 90 |
| 2008/06/23 | 102,000 | 102,000 | 99,900 | 102,000 | 142 |
| 2008/06/20 | 103,000 | 109,000 | 101,000 | 103,000 | 389 |
| 2008/06/19 | 106,000 | 106,000 | 103,000 | 103,000 | 107 |
| 2008/06/18 | 103,000 | 107,000 | 103,000 | 107,000 | 165 |
| 2008/06/17 | 105,000 | 107,000 | 102,000 | 104,000 | 203 |
| 2008/06/16 | 108,000 | 110,000 | 105,000 | 106,000 | 435 |
| 2008/06/13 | 99,000 | 109,000 | 99,000 | 102,000 | 759 |
| 2008/06/12 | 100,000 | 100,000 | 97,700 | 99,000 | 148 |
| 2008/06/11 | 100,000 | 103,000 | 97,700 | 102,000 | 237 |
| 2008/06/10 | 103,000 | 103,000 | 98,000 | 99,500 | 404 |
| 2008/06/09 | 105,000 | 107,000 | 102,000 | 103,000 | 224 |
| 2008/06/06 | 111,000 | 111,000 | 107,000 | 108,000 | 271 |
| 2008/06/05 | 113,000 | 113,000 | 111,000 | 112,000 | 155 |
| 2008/06/04 | 114,000 | 115,000 | 113,000 | 113,000 | 197 |
| 2008/06/03 | 115,000 | 116,000 | 114,000 | 115,000 | 149 |
| 2008/06/02 | 119,000 | 120,000 | 117,000 | 117,000 | 104 |
| 2008/05/30 | 119,000 | 121,000 | 117,000 | 118,000 | 278 |
| 2008/05/29 | 114,000 | 121,000 | 113,000 | 120,000 | 398 |
| 2008/05/28 | 119,000 | 119,000 | 113,000 | 113,000 | 217 |
| 2008/05/27 | 125,000 | 125,000 | 117,000 | 119,000 | 329 |
| 2008/05/26 | 119,000 | 124,000 | 118,000 | 124,000 | 560 |
| 2008/05/23 | 116,000 | 122,000 | 114,000 | 118,000 | 723 |
| 2008/05/22 | 114,000 | 116,000 | 112,000 | 116,000 | 136 |
| 2008/05/21 | 116,000 | 118,000 | 114,000 | 115,000 | 190 |
| 2008/05/20 | 115,000 | 120,000 | 114,000 | 118,000 | 326 |
| 2008/05/19 | 113,000 | 120,000 | 111,000 | 114,000 | 396 |
| 2008/05/16 | 122,000 | 122,000 | 113,000 | 115,000 | 472 |
| 2008/05/15 | 123,000 | 123,000 | 119,000 | 121,000 | 251 |
| 2008/05/14 | 122,000 | 124,000 | 120,000 | 122,000 | 395 |
| 2008/05/13 | 124,000 | 126,000 | 121,000 | 122,000 | 333 |
| 2008/05/12 | 124,000 | 125,000 | 115,000 | 123,000 | 886 |
| 2008/05/09 | 134,000 | 135,000 | 128,000 | 128,000 | 1,115 |
| 2008/05/08 | 141,000 | 149,000 | 141,000 | 148,000 | 683 |
| 2008/05/07 | 141,000 | 146,000 | 140,000 | 142,000 | 355 |
| 2008/05/02 | 141,000 | 142,000 | 138,000 | 139,000 | 261 |
| 2008/05/01 | 142,000 | 148,000 | 138,000 | 139,000 | 542 |
| 2008/04/30 | 142,000 | 146,000 | 138,000 | 143,000 | 351 |
| 2008/04/28 | 149,000 | 149,000 | 142,000 | 142,000 | 450 |
| 2008/04/25 | 152,000 | 153,000 | 147,000 | 149,000 | 438 |
| 2008/04/24 | 152,000 | 159,000 | 148,000 | 150,000 | 1,120 |
| 2008/04/23 | 144,000 | 153,000 | 143,000 | 153,000 | 845 |
| 2008/04/22 | 146,000 | 149,000 | 143,000 | 145,000 | 392 |
| 2008/04/21 | 149,000 | 150,000 | 143,000 | 146,000 | 284 |
| 2008/04/18 | 147,000 | 148,000 | 142,000 | 145,000 | 534 |
| 2008/04/17 | 151,000 | 152,000 | 146,000 | 146,000 | 683 |
| 2008/04/16 | 153,000 | 157,000 | 145,000 | 149,000 | 1,048 |
| 2008/04/15 | 145,000 | 158,000 | 145,000 | 150,000 | 1,867 |
| 2008/04/14 | 135,000 | 146,000 | 134,000 | 145,000 | 617 |
| 2008/04/11 | 139,000 | 142,000 | 135,000 | 140,000 | 467 |
| 2008/04/10 | 140,000 | 142,000 | 136,000 | 138,000 | 357 |
| 2008/04/09 | 141,000 | 147,000 | 135,000 | 141,000 | 841 |
| 2008/04/08 | 149,000 | 153,000 | 140,000 | 140,000 | 937 |
| 2008/04/07 | 149,000 | 155,000 | 143,000 | 151,000 | 1,256 |
| 2008/04/04 | 164,000 | 169,000 | 148,000 | 149,000 | 2,856 |
| 2008/04/03 | 147,000 | 164,000 | 147,000 | 159,000 | 2,998 |
| 2008/04/02 | 155,000 | 156,000 | 144,000 | 145,000 | 1,117 |
| 2008/04/01 | 160,000 | 164,000 | 147,000 | 151,000 | 3,090 |
| 2008/03/31 | 142,000 | 161,000 | 141,000 | 161,000 | 4,649 |
| 2008/03/28 | 126,000 | 146,000 | 126,000 | 141,000 | 2,252 |
| 2008/03/27 | 134,000 | 135,000 | 128,000 | 128,000 | 811 |
| 2008/03/26 | 118,000 | 134,000 | 117,000 | 134,000 | 2,113 |
| 2008/03/25 | 121,000 | 123,000 | 116,000 | 116,000 | 390 |
| 2008/03/24 | 121,000 | 126,000 | 119,000 | 119,000 | 516 |
| 2008/03/21 | 117,000 | 123,000 | 114,000 | 121,000 | 624 |
| 2008/03/19 | 125,000 | 125,000 | 117,000 | 118,000 | 550 |
| 2008/03/18 | 123,000 | 126,000 | 119,000 | 120,000 | 674 |
| 2008/03/17 | 119,000 | 125,000 | 115,000 | 125,000 | 915 |
| 2008/03/14 | 116,000 | 119,000 | 108,000 | 113,000 | 283 |
| 2008/03/13 | 116,000 | 122,000 | 112,000 | 115,000 | 377 |
| 2008/03/12 | 126,000 | 133,000 | 118,000 | 118,000 | 1,336 |
| 2008/03/11 | 111,000 | 129,000 | 104,000 | 123,000 | 1,620 |
| 2008/03/10 | 122,000 | 122,000 | 106,000 | 109,000 | 869 |
| 2008/03/07 | 128,000 | 130,000 | 124,000 | 125,000 | 384 |
| 2008/03/06 | 133,000 | 138,000 | 131,000 | 132,000 | 497 |
| 2008/03/05 | 135,000 | 137,000 | 129,000 | 131,000 | 783 |
| 2008/03/04 | 143,000 | 145,000 | 134,000 | 138,000 | 739 |
| 2008/03/03 | 139,000 | 146,000 | 136,000 | 142,000 | 951 |
| 2008/02/29 | 154,000 | 160,000 | 144,000 | 146,000 | 3,866 |
| 2008/02/28 | 132,000 | 152,000 | 132,000 | 152,000 | 4,292 |
| 2008/02/27 | 134,000 | 137,000 | 127,000 | 132,000 | 1,194 |
| 2008/02/26 | 142,000 | 142,000 | 128,000 | 131,000 | 797 |
| 2008/02/25 | 148,000 | 149,000 | 134,000 | 136,000 | 933 |
| 2008/02/22 | 147,000 | 153,000 | 143,000 | 146,000 | 778 |
| 2008/02/21 | 149,000 | 154,000 | 142,000 | 149,000 | 2,717 |
| 2008/02/20 | 130,000 | 141,000 | 128,000 | 140,000 | 2,007 |
| 2008/02/19 | 136,000 | 141,000 | 128,000 | 131,000 | 963 |
| 2008/02/18 | 138,000 | 147,000 | 133,000 | 137,000 | 2,977 |
| 2008/02/15 | 109,000 | 133,000 | 109,000 | 133,000 | 2,854 |
| 2008/02/14 | 107,000 | 114,000 | 104,000 | 113,000 | 1,197 |
| 2008/02/13 | 111,000 | 117,000 | 102,000 | 102,000 | 1,174 |
| 2008/02/12 | 118,000 | 125,000 | 113,000 | 113,000 | 4,621 |
| 2008/02/08 | 99,000 | 106,000 | 99,000 | 106,000 | 1,039 |
| 2008/02/07 | 91,700 | 96,200 | 89,100 | 96,000 | 422 |
| 2008/02/06 | 95,100 | 95,500 | 91,200 | 93,700 | 523 |
| 2008/02/05 | 107,000 | 107,000 | 98,000 | 99,100 | 573 |
| 2008/02/04 | 112,000 | 112,000 | 108,000 | 108,000 | 284 |
| 2008/02/01 | 113,000 | 113,000 | 108,000 | 110,000 | 312 |
| 2008/01/31 | 108,000 | 114,000 | 107,000 | 114,000 | 184 |
| 2008/01/30 | 119,000 | 119,000 | 111,000 | 112,000 | 314 |
| 2008/01/29 | 117,000 | 122,000 | 115,000 | 118,000 | 341 |
| 2008/01/28 | 117,000 | 121,000 | 114,000 | 115,000 | 374 |
| 2008/01/25 | 122,000 | 122,000 | 117,000 | 120,000 | 424 |
| 2008/01/24 | 117,000 | 119,000 | 115,000 | 117,000 | 339 |
| 2008/01/23 | 115,000 | 125,000 | 109,000 | 113,000 | 848 |
| 2008/01/22 | 111,000 | 116,000 | 107,000 | 107,000 | 606 |
| 2008/01/21 | 124,000 | 129,000 | 117,000 | 119,000 | 804 |
| 2008/01/18 | 113,000 | 131,000 | 112,000 | 128,000 | 714 |
| 2008/01/17 | 119,000 | 123,000 | 111,000 | 120,000 | 723 |
| 2008/01/16 | 118,000 | 123,000 | 108,000 | 115,000 | 910 |
| 2008/01/15 | 135,000 | 140,000 | 116,000 | 118,000 | 807 |
| 2008/01/11 | 147,000 | 149,000 | 133,000 | 136,000 | 487 |
| 2008/01/10 | 154,000 | 155,000 | 146,000 | 149,000 | 438 |
| 2008/01/09 | 146,000 | 151,000 | 141,000 | 151,000 | 372 |
| 2008/01/08 | 148,000 | 155,000 | 147,000 | 151,000 | 378 |
| 2008/01/07 | 147,000 | 152,000 | 143,000 | 149,000 | 426 |
| 2008/01/04 | 147,000 | 149,000 | 141,000 | 145,000 | 276 |