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 |
|---|---|---|---|---|---|
| 2011/12/30 | 119,500 | 121,700 | 118,800 | 121,000 | 1,006 |
| 2011/12/29 | 116,600 | 120,500 | 116,100 | 120,000 | 1,338 |
| 2011/12/28 | 116,800 | 118,400 | 115,800 | 117,200 | 677 |
| 2011/12/27 | 114,600 | 118,500 | 114,600 | 117,300 | 1,282 |
| 2011/12/26 | 118,800 | 118,900 | 114,500 | 115,000 | 1,363 |
| 2011/12/22 | 118,900 | 119,800 | 115,100 | 116,000 | 1,263 |
| 2011/12/21 | 123,600 | 123,600 | 117,700 | 118,500 | 2,342 |
| 2011/12/20 | 120,200 | 124,000 | 119,700 | 121,700 | 2,733 |
| 2011/12/19 | 117,500 | 121,500 | 116,700 | 121,000 | 2,775 |
| 2011/12/16 | 116,700 | 119,400 | 116,300 | 118,100 | 1,851 |
| 2011/12/15 | 121,000 | 123,000 | 114,600 | 114,600 | 3,178 |
| 2011/12/14 | 120,000 | 123,500 | 115,700 | 123,500 | 5,296 |
| 2011/12/13 | 114,500 | 122,300 | 114,500 | 119,300 | 6,519 |
| 2011/12/12 | 108,400 | 115,500 | 108,400 | 114,100 | 2,213 |
| 2011/12/09 | 108,100 | 108,800 | 107,000 | 108,000 | 1,213 |
| 2011/12/08 | 112,700 | 113,000 | 110,400 | 110,400 | 1,111 |
| 2011/12/07 | 111,000 | 114,400 | 110,300 | 113,400 | 2,438 |
| 2011/12/06 | 118,200 | 118,500 | 113,600 | 113,700 | 4,115 |
| 2011/12/05 | 114,000 | 118,600 | 112,000 | 118,600 | 3,516 |
| 2011/12/02 | 108,200 | 112,900 | 106,500 | 112,900 | 2,418 |
| 2011/12/01 | 109,900 | 110,000 | 106,200 | 106,900 | 2,758 |
| 2011/11/30 | 102,000 | 106,900 | 101,700 | 106,900 | 3,411 |
| 2011/11/29 | 103,400 | 104,400 | 100,200 | 101,100 | 2,231 |
| 2011/11/28 | 103,200 | 106,000 | 103,200 | 103,200 | 1,862 |
| 2011/11/25 | 99,500 | 105,300 | 98,500 | 102,900 | 2,093 |
| 2011/11/24 | 100,800 | 101,700 | 99,300 | 100,200 | 1,515 |
| 2011/11/22 | 99,500 | 104,900 | 98,100 | 102,400 | 3,197 |
| 2011/11/21 | 107,300 | 108,000 | 100,500 | 102,500 | 2,827 |
| 2011/11/18 | 108,800 | 108,800 | 106,000 | 107,600 | 1,622 |
| 2011/11/17 | 110,600 | 112,500 | 107,900 | 109,400 | 2,280 |
| 2011/11/16 | 114,600 | 114,600 | 109,200 | 110,600 | 2,260 |
| 2011/11/15 | 117,200 | 117,900 | 114,000 | 114,500 | 1,480 |
| 2011/11/14 | 115,000 | 119,800 | 114,900 | 118,500 | 2,205 |
| 2011/11/11 | 111,500 | 115,300 | 110,200 | 113,400 | 2,050 |
| 2011/11/10 | 112,000 | 113,200 | 109,800 | 109,800 | 4,031 |
| 2011/11/09 | 118,800 | 120,500 | 116,100 | 116,100 | 2,178 |
| 2011/11/08 | 120,400 | 123,500 | 117,700 | 118,500 | 2,266 |
| 2011/11/07 | 120,800 | 122,800 | 118,800 | 121,200 | 1,762 |
| 2011/11/04 | 127,000 | 127,800 | 120,200 | 121,300 | 3,312 |
| 2011/11/02 | 121,700 | 127,600 | 121,200 | 125,800 | 4,159 |
| 2011/11/01 | 131,500 | 135,100 | 123,800 | 124,200 | 5,745 |
| 2011/10/31 | 132,000 | 135,900 | 131,500 | 133,700 | 3,113 |
| 2011/10/28 | 133,900 | 133,900 | 129,100 | 130,600 | 2,361 |
| 2011/10/27 | 125,600 | 131,200 | 124,600 | 130,000 | 1,906 |
| 2011/10/26 | 121,100 | 125,500 | 120,800 | 124,300 | 1,068 |
| 2011/10/25 | 129,000 | 130,300 | 123,300 | 123,500 | 1,706 |
| 2011/10/24 | 127,000 | 129,300 | 127,000 | 128,800 | 925 |
| 2011/10/21 | 129,200 | 130,800 | 127,000 | 127,600 | 1,348 |
| 2011/10/20 | 130,000 | 131,800 | 127,500 | 130,800 | 1,720 |
| 2011/10/19 | 131,400 | 132,400 | 129,200 | 130,000 | 1,263 |
| 2011/10/18 | 131,500 | 132,500 | 129,000 | 131,000 | 1,540 |
| 2011/10/17 | 135,700 | 135,700 | 132,700 | 133,000 | 2,530 |
| 2011/10/14 | 130,500 | 132,600 | 130,500 | 131,400 | 1,335 |
| 2011/10/13 | 132,000 | 134,000 | 131,100 | 131,800 | 1,811 |
| 2011/10/12 | 132,000 | 132,300 | 128,100 | 131,800 | 1,937 |
| 2011/10/11 | 134,000 | 134,100 | 130,500 | 131,400 | 2,330 |
| 2011/10/07 | 134,000 | 134,500 | 130,300 | 130,800 | 2,903 |
| 2011/10/06 | 132,000 | 134,000 | 129,600 | 132,900 | 3,453 |
| 2011/10/05 | 131,700 | 134,000 | 126,700 | 128,500 | 4,677 |
| 2011/10/04 | 124,200 | 132,000 | 122,500 | 129,600 | 7,566 |
| 2011/10/03 | 123,500 | 127,300 | 120,300 | 123,200 | 3,080 |
| 2011/09/30 | 126,600 | 128,000 | 121,400 | 123,200 | 4,238 |
| 2011/09/29 | 117,500 | 130,000 | 116,000 | 130,000 | 6,608 |
| 2011/09/28 | 130,900 | 131,500 | 118,300 | 118,300 | 6,011 |
| 2011/09/27 | 132,200 | 132,900 | 126,900 | 129,500 | 3,047 |
| 2011/09/26 | 140,300 | 140,400 | 126,200 | 126,200 | 4,616 |
| 2011/09/22 | 140,100 | 143,500 | 138,400 | 139,900 | 2,479 |
| 2011/09/21 | 146,500 | 146,800 | 140,200 | 143,400 | 2,904 |
| 2011/09/20 | 146,900 | 151,800 | 146,400 | 148,100 | 2,780 |
| 2011/09/16 | 143,000 | 148,600 | 141,200 | 148,600 | 2,933 |
| 2011/09/15 | 145,000 | 145,900 | 139,600 | 143,000 | 3,063 |
| 2011/09/14 | 143,100 | 147,500 | 139,200 | 140,000 | 4,009 |
| 2011/09/13 | 149,500 | 149,900 | 139,700 | 142,100 | 5,281 |
| 2011/09/12 | 151,500 | 152,500 | 146,000 | 147,000 | 3,609 |
| 2011/09/09 | 153,000 | 157,000 | 151,500 | 154,900 | 3,207 |
| 2011/09/08 | 157,500 | 158,900 | 150,100 | 154,000 | 4,710 |
| 2011/09/07 | 149,000 | 156,000 | 147,500 | 155,900 | 7,025 |
| 2011/09/06 | 156,200 | 157,300 | 143,300 | 144,300 | 6,212 |
| 2011/09/05 | 151,300 | 158,100 | 150,700 | 157,000 | 6,310 |
| 2011/09/02 | 150,700 | 152,900 | 148,000 | 152,000 | 3,034 |
| 2011/09/01 | 153,200 | 155,000 | 151,200 | 152,000 | 3,519 |
| 2011/08/31 | 154,800 | 155,700 | 149,500 | 151,200 | 4,641 |
| 2011/08/30 | 146,500 | 157,600 | 145,300 | 153,800 | 11,705 |
| 2011/08/29 | 145,600 | 148,200 | 143,400 | 145,700 | 3,260 |
| 2011/08/26 | 134,500 | 144,900 | 134,000 | 144,900 | 4,109 |
| 2011/08/25 | 132,100 | 136,800 | 131,400 | 135,100 | 2,143 |
| 2011/08/24 | 140,500 | 140,900 | 130,600 | 130,800 | 2,752 |
| 2011/08/23 | 139,000 | 140,000 | 134,200 | 137,300 | 3,124 |
| 2011/08/22 | 144,000 | 146,400 | 137,800 | 137,800 | 3,009 |
| 2011/08/19 | 145,000 | 148,400 | 143,300 | 145,400 | 4,425 |
| 2011/08/18 | 147,200 | 154,000 | 146,000 | 149,900 | 9,455 |
| 2011/08/17 | 145,000 | 147,300 | 142,500 | 146,500 | 2,603 |
| 2011/08/16 | 144,800 | 148,700 | 143,800 | 144,200 | 5,681 |
| 2011/08/15 | 140,000 | 143,700 | 140,000 | 143,000 | 3,125 |
| 2011/08/12 | 141,800 | 142,500 | 137,600 | 138,200 | 2,557 |
| 2011/08/11 | 130,000 | 141,000 | 129,100 | 141,000 | 4,427 |
| 2011/08/10 | 134,500 | 137,300 | 131,700 | 135,700 | 5,122 |
| 2011/08/09 | 119,500 | 133,000 | 115,000 | 132,000 | 7,559 |
| 2011/08/08 | 131,600 | 138,000 | 124,700 | 126,000 | 5,095 |
| 2011/08/05 | 129,000 | 135,500 | 128,100 | 134,900 | 4,616 |
| 2011/08/04 | 142,800 | 145,400 | 139,500 | 140,800 | 4,960 |
| 2011/08/03 | 139,000 | 141,100 | 133,600 | 140,400 | 8,632 |
| 2011/08/02 | 148,600 | 149,200 | 141,100 | 142,500 | 9,377 |
| 2011/08/01 | 145,900 | 153,500 | 145,300 | 152,300 | 6,756 |
| 2011/07/29 | 145,600 | 146,900 | 141,000 | 142,900 | 3,759 |
| 2011/07/28 | 145,100 | 150,100 | 143,300 | 147,500 | 4,302 |
| 2011/07/27 | 150,000 | 152,700 | 148,000 | 148,400 | 5,004 |
| 2011/07/26 | 147,200 | 154,900 | 143,800 | 152,900 | 11,135 |
| 2011/07/25 | 143,000 | 149,000 | 140,500 | 146,600 | 8,427 |
| 2011/07/22 | 137,600 | 141,800 | 135,200 | 141,800 | 3,897 |
| 2011/07/21 | 139,000 | 139,200 | 135,100 | 136,500 | 2,380 |
| 2011/07/20 | 141,000 | 141,000 | 134,600 | 138,900 | 3,526 |
| 2011/07/19 | 140,700 | 143,500 | 137,600 | 138,500 | 4,146 |
| 2011/07/15 | 144,100 | 146,500 | 139,700 | 142,800 | 4,956 |
| 2011/07/14 | 145,500 | 147,000 | 140,600 | 142,800 | 7,916 |
| 2011/07/13 | 133,000 | 145,000 | 132,400 | 144,200 | 12,666 |
| 2011/07/12 | 136,700 | 137,700 | 132,600 | 133,500 | 5,286 |
| 2011/07/11 | 128,800 | 138,600 | 128,200 | 138,000 | 11,946 |
| 2011/07/08 | 126,000 | 128,500 | 124,200 | 127,000 | 3,800 |
| 2011/07/07 | 122,900 | 125,800 | 122,000 | 124,000 | 2,345 |
| 2011/07/06 | 122,600 | 124,300 | 121,200 | 122,400 | 822 |
| 2011/07/05 | 124,500 | 126,000 | 120,500 | 122,500 | 1,873 |
| 2011/07/04 | 122,600 | 126,300 | 121,600 | 124,800 | 2,334 |
| 2011/07/01 | 122,400 | 123,900 | 120,000 | 121,700 | 1,158 |
| 2011/06/30 | 123,200 | 124,000 | 119,200 | 122,700 | 2,202 |
| 2011/06/29 | 120,100 | 124,000 | 118,800 | 123,500 | 3,101 |
| 2011/06/28 | 118,800 | 121,400 | 116,900 | 118,000 | 2,709 |
| 2011/06/27 | 120,700 | 121,500 | 117,800 | 118,100 | 2,587 |
| 2011/06/24 | 125,000 | 125,000 | 120,700 | 122,400 | 2,013 |
| 2011/06/23 | 128,500 | 128,500 | 123,300 | 125,200 | 2,456 |
| 2011/06/22 | 128,200 | 130,700 | 125,500 | 128,200 | 3,332 |
| 2011/06/21 | 124,300 | 129,000 | 122,100 | 128,000 | 4,236 |
| 2011/06/20 | 133,000 | 133,300 | 122,900 | 123,900 | 5,709 |
| 2011/06/17 | 128,900 | 135,300 | 128,000 | 129,000 | 11,155 |
| 2011/06/16 | 125,100 | 128,700 | 123,500 | 126,500 | 4,294 |
| 2011/06/15 | 128,100 | 130,600 | 125,000 | 127,100 | 5,278 |
| 2011/06/14 | 122,000 | 131,900 | 121,300 | 130,000 | 16,872 |
| 2011/06/13 | 115,700 | 121,300 | 113,600 | 119,100 | 10,887 |
| 2011/06/10 | 117,000 | 117,000 | 109,300 | 109,700 | 4,289 |
| 2011/06/09 | 117,500 | 117,500 | 114,200 | 115,100 | 1,601 |
| 2011/06/08 | 119,100 | 120,200 | 114,000 | 117,300 | 4,751 |
| 2011/06/07 | 115,000 | 120,100 | 114,000 | 119,000 | 4,350 |
| 2011/06/06 | 118,000 | 119,100 | 114,000 | 114,900 | 4,362 |
| 2011/06/03 | 121,900 | 123,400 | 118,000 | 119,300 | 3,588 |
| 2011/06/02 | 118,600 | 120,700 | 118,100 | 120,600 | 3,295 |
| 2011/06/01 | 124,000 | 125,000 | 120,600 | 123,500 | 5,782 |
| 2011/05/31 | 117,800 | 124,600 | 117,000 | 123,100 | 9,788 |
| 2011/05/30 | 116,100 | 119,800 | 115,700 | 116,500 | 2,987 |
| 2011/05/27 | 119,300 | 121,000 | 116,100 | 118,100 | 3,834 |
| 2011/05/26 | 118,000 | 122,000 | 115,800 | 121,000 | 6,326 |
| 2011/05/25 | 119,000 | 124,300 | 115,000 | 115,500 | 8,651 |
| 2011/05/24 | 123,000 | 124,800 | 117,300 | 117,800 | 8,625 |
| 2011/05/23 | 124,700 | 128,000 | 123,000 | 125,400 | 9,524 |
| 2011/05/20 | 123,500 | 129,800 | 119,600 | 127,000 | 17,081 |
| 2011/05/19 | 122,000 | 128,400 | 119,200 | 124,000 | 21,548 |
| 2011/05/18 | 105,500 | 125,000 | 105,500 | 125,000 | 23,032 |
| 2011/05/17 | 107,000 | 110,800 | 103,500 | 106,800 | 6,531 |
| 2011/05/16 | 103,500 | 109,000 | 101,600 | 109,000 | 7,731 |
| 2011/05/13 | 108,100 | 110,500 | 102,300 | 102,300 | 10,569 |
| 2011/05/12 | 113,000 | 118,800 | 107,000 | 113,000 | 22,626 |
| 2011/05/11 | 103,000 | 109,000 | 101,600 | 109,000 | 20,493 |
| 2011/05/10 | 94,000 | 94,000 | 94,000 | 94,000 | 737 |
| 2011/05/09 | 80,300 | 81,100 | 78,500 | 79,000 | 3,610 |
| 2011/05/06 | 78,000 | 79,900 | 77,000 | 78,500 | 2,859 |
| 2011/05/02 | 77,300 | 82,900 | 77,200 | 80,200 | 7,091 |
| 2011/04/28 | 77,100 | 77,200 | 74,700 | 76,900 | 2,633 |
| 2011/04/27 | 76,000 | 77,200 | 73,300 | 76,200 | 2,369 |
| 2011/04/26 | 76,000 | 76,200 | 73,300 | 75,000 | 1,927 |
| 2011/04/25 | 77,700 | 78,300 | 74,500 | 75,800 | 4,604 |
| 2011/04/22 | 71,300 | 76,900 | 70,800 | 75,800 | 8,396 |
| 2011/04/21 | 70,800 | 71,500 | 69,500 | 70,600 | 1,232 |
| 2011/04/20 | 68,000 | 70,600 | 68,000 | 69,800 | 1,277 |
| 2011/04/19 | 67,200 | 68,000 | 66,300 | 67,600 | 1,295 |
| 2011/04/18 | 70,500 | 71,200 | 68,100 | 68,100 | 1,373 |
| 2011/04/15 | 70,400 | 71,100 | 69,100 | 69,700 | 1,054 |
| 2011/04/14 | 67,500 | 71,400 | 67,000 | 69,500 | 1,320 |
| 2011/04/13 | 66,500 | 67,500 | 65,300 | 67,100 | 1,274 |
| 2011/04/12 | 70,000 | 70,100 | 67,200 | 67,300 | 1,848 |
| 2011/04/11 | 67,800 | 71,300 | 67,100 | 71,100 | 1,618 |
| 2011/04/08 | 66,900 | 67,000 | 64,300 | 66,600 | 1,946 |
| 2011/04/07 | 67,000 | 68,100 | 66,400 | 66,900 | 702 |
| 2011/04/06 | 67,900 | 68,400 | 65,600 | 66,700 | 1,762 |
| 2011/04/05 | 72,500 | 73,000 | 67,700 | 69,500 | 2,773 |
| 2011/04/04 | 75,500 | 75,800 | 72,800 | 73,600 | 1,737 |
| 2011/04/01 | 72,800 | 75,300 | 71,800 | 73,400 | 1,914 |
| 2011/03/31 | 72,500 | 72,600 | 70,500 | 72,300 | 1,510 |
| 2011/03/30 | 71,600 | 73,400 | 69,800 | 70,100 | 2,252 |
| 2011/03/29 | 68,600 | 71,200 | 66,200 | 69,900 | 2,893 |
| 2011/03/28 | 72,000 | 73,000 | 70,600 | 71,100 | 1,526 |
| 2011/03/25 | 73,200 | 74,500 | 70,100 | 70,500 | 3,350 |
| 2011/03/24 | 79,300 | 79,300 | 71,800 | 74,000 | 4,806 |
| 2011/03/23 | 79,300 | 82,700 | 77,400 | 77,800 | 3,283 |
| 2011/03/22 | 80,500 | 83,000 | 79,200 | 80,300 | 5,806 |
| 2011/03/18 | 76,000 | 77,700 | 74,500 | 75,400 | 6,205 |
| 2011/03/17 | 65,000 | 75,000 | 65,000 | 74,500 | 4,979 |
| 2011/03/16 | 68,600 | 71,800 | 63,100 | 70,000 | 4,677 |
| 2011/03/15 | 60,500 | 65,000 | 60,500 | 63,700 | 6,597 |
| 2011/03/14 | 75,500 | 77,000 | 75,500 | 75,500 | 4,686 |
| 2011/03/11 | 91,700 | 94,500 | 89,200 | 90,500 | 3,990 |
| 2011/03/10 | 98,700 | 98,700 | 93,000 | 94,400 | 3,008 |
| 2011/03/09 | 101,500 | 101,500 | 97,000 | 98,600 | 3,242 |
| 2011/03/08 | 101,000 | 102,800 | 99,500 | 101,300 | 4,268 |
| 2011/03/07 | 99,600 | 101,700 | 98,000 | 101,700 | 3,773 |
| 2011/03/04 | 101,400 | 101,700 | 96,500 | 98,300 | 3,349 |
| 2011/03/03 | 99,200 | 102,100 | 97,700 | 99,500 | 6,148 |
| 2011/03/02 | 97,900 | 100,400 | 96,700 | 98,000 | 3,996 |
| 2011/03/01 | 94,300 | 100,900 | 94,300 | 100,000 | 8,018 |
| 2011/02/28 | 94,000 | 95,400 | 92,200 | 92,900 | 3,458 |
| 2011/02/25 | 93,700 | 95,000 | 91,200 | 94,000 | 2,666 |
| 2011/02/24 | 95,600 | 96,400 | 92,400 | 93,700 | 3,683 |
| 2011/02/24 | 1 -> 2.00 分割 | ||||
| 2011/02/23 | 190,200 | 197,000 | 190,100 | 191,300 | 2,220 |
| 2011/02/22 | 203,200 | 204,700 | 193,500 | 197,500 | 2,495 |
| 2011/02/21 | 202,000 | 208,400 | 201,100 | 205,000 | 3,304 |
| 2011/02/18 | 197,000 | 204,900 | 194,800 | 201,600 | 3,126 |
| 2011/02/17 | 206,000 | 210,000 | 197,000 | 199,500 | 5,377 |
| 2011/02/16 | 203,000 | 213,500 | 199,500 | 202,900 | 7,565 |
| 2011/02/15 | 194,000 | 216,000 | 191,700 | 201,100 | 10,944 |
| 2011/02/14 | 189,500 | 197,300 | 186,100 | 194,400 | 5,527 |
| 2011/02/10 | 182,800 | 185,700 | 177,300 | 183,500 | 3,884 |
| 2011/02/09 | 186,100 | 189,500 | 180,800 | 181,800 | 5,946 |
| 2011/02/08 | 195,200 | 203,700 | 183,400 | 184,400 | 14,767 |
| 2011/02/07 | 184,400 | 200,700 | 182,500 | 199,200 | 12,563 |
| 2011/02/04 | 180,000 | 184,100 | 176,400 | 181,200 | 5,620 |
| 2011/02/03 | 173,000 | 186,100 | 168,500 | 180,200 | 17,525 |
| 2011/02/02 | 166,000 | 167,000 | 157,800 | 159,000 | 2,294 |
| 2011/02/01 | 155,100 | 162,500 | 155,000 | 162,500 | 1,669 |
| 2011/01/31 | 151,000 | 157,200 | 150,600 | 153,600 | 943 |
| 2011/01/28 | 162,000 | 163,000 | 156,400 | 157,700 | 1,104 |
| 2011/01/27 | 163,700 | 165,900 | 160,200 | 162,800 | 1,063 |
| 2011/01/26 | 159,000 | 162,900 | 156,300 | 162,900 | 916 |
| 2011/01/25 | 160,800 | 163,700 | 159,100 | 160,100 | 1,371 |
| 2011/01/24 | 157,500 | 160,700 | 157,100 | 159,000 | 1,044 |
| 2011/01/21 | 167,000 | 168,700 | 153,000 | 160,000 | 4,206 |
| 2011/01/20 | 171,000 | 174,300 | 167,100 | 168,000 | 3,458 |
| 2011/01/19 | 164,900 | 173,300 | 164,600 | 173,000 | 5,416 |
| 2011/01/18 | 164,500 | 165,900 | 161,800 | 163,300 | 1,080 |
| 2011/01/17 | 167,300 | 168,700 | 161,000 | 163,900 | 3,099 |
| 2011/01/14 | 158,400 | 168,000 | 158,200 | 163,700 | 4,967 |
| 2011/01/13 | 156,000 | 158,900 | 154,000 | 158,900 | 1,208 |
| 2011/01/12 | 158,600 | 159,300 | 153,800 | 155,900 | 1,627 |
| 2011/01/11 | 153,100 | 158,400 | 153,000 | 158,200 | 1,639 |
| 2011/01/07 | 158,200 | 158,400 | 154,000 | 154,500 | 2,085 |
| 2011/01/06 | 158,200 | 161,400 | 158,200 | 158,600 | 2,018 |
| 2011/01/05 | 155,100 | 158,900 | 155,000 | 156,800 | 1,438 |
| 2011/01/04 | 154,000 | 157,800 | 152,000 | 156,200 | 1,921 |