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 |
|---|---|---|---|---|---|
| 2007/12/28 | 161,000 | 162,000 | 156,000 | 156,000 | 379 |
| 2007/12/27 | 172,000 | 173,000 | 164,000 | 164,000 | 703 |
| 2007/12/26 | 167,000 | 178,000 | 164,000 | 174,000 | 717 |
| 2007/12/25 | 176,000 | 179,000 | 166,000 | 169,000 | 467 |
| 2007/12/21 | 164,000 | 176,000 | 161,000 | 173,000 | 1,451 |
| 2007/12/20 | 166,000 | 168,000 | 154,000 | 162,000 | 532 |
| 2007/12/19 | 170,000 | 176,000 | 165,000 | 166,000 | 443 |
| 2007/12/18 | 178,000 | 180,000 | 170,000 | 175,000 | 841 |
| 2007/12/17 | 179,000 | 181,000 | 163,000 | 164,000 | 1,070 |
| 2007/12/14 | 200,000 | 203,000 | 181,000 | 181,000 | 1,051 |
| 2007/12/13 | 207,000 | 207,000 | 199,000 | 200,000 | 371 |
| 2007/12/12 | 200,000 | 210,000 | 198,000 | 210,000 | 430 |
| 2007/12/11 | 210,000 | 212,000 | 199,000 | 203,000 | 511 |
| 2007/12/10 | 223,000 | 223,000 | 205,000 | 208,000 | 458 |
| 2007/12/07 | 228,000 | 232,000 | 216,000 | 218,000 | 763 |
| 2007/12/06 | 237,000 | 239,000 | 226,000 | 230,000 | 1,090 |
| 2007/12/05 | 226,000 | 237,000 | 221,000 | 236,000 | 1,847 |
| 2007/12/04 | 220,000 | 234,000 | 220,000 | 226,000 | 1,673 |
| 2007/12/03 | 213,000 | 220,000 | 208,000 | 218,000 | 923 |
| 2007/11/30 | 214,000 | 217,000 | 206,000 | 208,000 | 644 |
| 2007/11/29 | 224,000 | 229,000 | 211,000 | 211,000 | 1,823 |
| 2007/11/28 | 203,000 | 219,000 | 202,000 | 215,000 | 1,760 |
| 2007/11/27 | 189,000 | 202,000 | 188,000 | 202,000 | 736 |
| 2007/11/26 | 196,000 | 202,000 | 191,000 | 195,000 | 990 |
| 2007/11/22 | 190,000 | 196,000 | 182,000 | 190,000 | 1,099 |
| 2007/11/21 | 204,000 | 212,000 | 195,000 | 196,000 | 519 |
| 2007/11/20 | 194,000 | 213,000 | 188,000 | 208,000 | 820 |
| 2007/11/19 | 221,000 | 225,000 | 206,000 | 206,000 | 526 |
| 2007/11/16 | 214,000 | 223,000 | 206,000 | 219,000 | 656 |
| 2007/11/15 | 222,000 | 228,000 | 216,000 | 217,000 | 724 |
| 2007/11/14 | 221,000 | 232,000 | 220,000 | 226,000 | 1,933 |
| 2007/11/13 | 205,000 | 221,000 | 205,000 | 211,000 | 1,286 |
| 2007/11/12 | 198,000 | 214,000 | 196,000 | 209,000 | 1,290 |
| 2007/11/09 | 234,000 | 239,000 | 213,000 | 214,000 | 1,756 |
| 2007/11/08 | 220,000 | 254,000 | 212,000 | 246,000 | 1,781 |
| 2007/11/07 | 235,000 | 235,000 | 210,000 | 225,000 | 1,440 |
| 2007/11/06 | 244,000 | 251,000 | 215,000 | 215,000 | 1,464 |
| 2007/11/05 | 262,000 | 268,000 | 242,000 | 246,000 | 2,140 |
| 2007/11/02 | 256,000 | 275,000 | 256,000 | 264,000 | 1,654 |
| 2007/11/01 | 265,000 | 283,000 | 259,000 | 268,000 | 4,369 |
| 2007/10/31 | 259,000 | 264,000 | 257,000 | 260,000 | 684 |
| 2007/10/30 | 261,000 | 268,000 | 255,000 | 257,000 | 1,805 |
| 2007/10/29 | 260,000 | 273,000 | 255,000 | 257,000 | 4,411 |
| 2007/10/26 | 245,000 | 257,000 | 232,000 | 255,000 | 2,079 |
| 2007/10/25 | 243,000 | 258,000 | 236,000 | 237,000 | 2,291 |
| 2007/10/24 | 245,000 | 247,000 | 236,000 | 239,000 | 1,122 |
| 2007/10/23 | 252,000 | 264,000 | 230,000 | 235,000 | 4,318 |
| 2007/10/22 | 221,000 | 244,000 | 221,000 | 244,000 | 1,172 |
| 2007/10/19 | 238,000 | 246,000 | 233,000 | 237,000 | 2,284 |
| 2007/10/18 | 216,000 | 247,000 | 216,000 | 245,000 | 4,398 |
| 2007/10/17 | 212,000 | 225,000 | 204,000 | 213,000 | 1,109 |
| 2007/10/16 | 222,000 | 222,000 | 207,000 | 209,000 | 835 |
| 2007/10/15 | 237,000 | 240,000 | 223,000 | 230,000 | 731 |
| 2007/10/12 | 235,000 | 242,000 | 223,000 | 233,000 | 1,713 |
| 2007/10/11 | 218,000 | 244,000 | 216,000 | 241,000 | 1,971 |
| 2007/10/10 | 244,000 | 245,000 | 217,000 | 225,000 | 1,556 |
| 2007/10/09 | 246,000 | 253,000 | 238,000 | 241,000 | 3,375 |
| 2007/10/05 | 236,000 | 243,000 | 225,000 | 238,000 | 6,876 |
| 2007/10/04 | 197,000 | 225,000 | 195,000 | 225,000 | 7,204 |
| 2007/10/03 | 192,000 | 198,000 | 187,000 | 195,000 | 1,432 |
| 2007/10/02 | 204,000 | 206,000 | 190,000 | 190,000 | 3,447 |
| 2007/10/01 | 179,000 | 203,000 | 178,000 | 200,000 | 3,711 |
| 2007/09/28 | 183,000 | 186,000 | 174,000 | 176,000 | 1,234 |
| 2007/09/27 | 178,000 | 184,000 | 175,000 | 178,000 | 1,550 |
| 2007/09/26 | 164,000 | 176,000 | 164,000 | 175,000 | 952 |
| 2007/09/25 | 168,000 | 168,000 | 163,000 | 164,000 | 362 |
| 2007/09/21 | 168,000 | 171,000 | 164,000 | 169,000 | 619 |
| 2007/09/20 | 177,000 | 182,000 | 168,000 | 168,000 | 1,077 |
| 2007/09/19 | 185,000 | 186,000 | 175,000 | 176,000 | 2,411 |
| 2007/09/18 | 189,000 | 208,000 | 174,000 | 176,000 | 10,324 |
| 2007/09/14 | 177,000 | 183,000 | 173,000 | 181,000 | 1,896 |
| 2007/09/13 | 164,000 | 173,000 | 161,000 | 171,000 | 959 |
| 2007/09/12 | 173,000 | 177,000 | 161,000 | 162,000 | 1,369 |
| 2007/09/11 | 161,000 | 185,000 | 158,000 | 171,000 | 4,340 |
| 2007/09/10 | 160,000 | 166,000 | 159,000 | 159,000 | 308 |
| 2007/09/07 | 176,000 | 182,000 | 169,000 | 169,000 | 744 |
| 2007/09/06 | 168,000 | 177,000 | 162,000 | 176,000 | 621 |
| 2007/09/05 | 182,000 | 189,000 | 171,000 | 171,000 | 1,050 |
| 2007/09/04 | 185,000 | 187,000 | 175,000 | 176,000 | 741 |
| 2007/09/03 | 200,000 | 210,000 | 184,000 | 184,000 | 3,732 |
| 2007/08/31 | 171,000 | 198,000 | 169,000 | 196,000 | 5,743 |
| 2007/08/30 | 162,000 | 176,000 | 158,000 | 168,000 | 1,160 |
| 2007/08/29 | 155,000 | 159,000 | 152,000 | 156,000 | 309 |
| 2007/08/28 | 165,000 | 172,000 | 160,000 | 164,000 | 540 |
| 2007/08/27 | 180,000 | 183,000 | 163,000 | 166,000 | 870 |
| 2007/08/24 | 168,000 | 193,000 | 167,000 | 174,000 | 2,982 |
| 2007/08/23 | 154,000 | 169,000 | 149,000 | 169,000 | 1,360 |
| 2007/08/22 | 149,000 | 151,000 | 145,000 | 149,000 | 254 |
| 2007/08/21 | 142,000 | 152,000 | 134,000 | 144,000 | 399 |
| 2007/08/20 | 149,000 | 152,000 | 142,000 | 145,000 | 246 |
| 2007/08/17 | 154,000 | 155,000 | 139,000 | 139,000 | 304 |
| 2007/08/16 | 146,000 | 155,000 | 143,000 | 151,000 | 780 |
| 2007/08/15 | 165,000 | 171,000 | 163,000 | 163,000 | 270 |
| 2007/08/14 | 165,000 | 172,000 | 163,000 | 171,000 | 207 |
| 2007/08/13 | 161,000 | 170,000 | 161,000 | 163,000 | 276 |
| 2007/08/10 | 167,000 | 167,000 | 159,000 | 165,000 | 302 |
| 2007/08/09 | 177,000 | 178,000 | 171,000 | 171,000 | 154 |
| 2007/08/08 | 190,000 | 190,000 | 175,000 | 175,000 | 150 |
| 2007/08/07 | 193,000 | 193,000 | 188,000 | 191,000 | 143 |
| 2007/08/06 | 183,000 | 191,000 | 182,000 | 189,000 | 201 |
| 2007/08/03 | 202,000 | 202,000 | 192,000 | 194,000 | 159 |
| 2007/08/02 | 198,000 | 208,000 | 193,000 | 197,000 | 356 |
| 2007/08/01 | 205,000 | 205,000 | 195,000 | 198,000 | 142 |
| 2007/07/31 | 206,000 | 207,000 | 200,000 | 203,000 | 259 |
| 2007/07/30 | 195,000 | 205,000 | 192,000 | 202,000 | 267 |
| 2007/07/27 | 192,000 | 199,000 | 192,000 | 198,000 | 417 |
| 2007/07/26 | 196,000 | 212,000 | 193,000 | 203,000 | 1,263 |
| 2007/07/25 | 197,000 | 215,000 | 191,000 | 191,000 | 1,920 |
| 2007/07/24 | 177,000 | 205,000 | 176,000 | 205,000 | 1,803 |
| 2007/07/23 | 181,000 | 182,000 | 170,000 | 175,000 | 444 |
| 2007/07/20 | 190,000 | 195,000 | 185,000 | 187,000 | 452 |
| 2007/07/19 | 200,000 | 203,000 | 193,000 | 196,000 | 250 |
| 2007/07/18 | 197,000 | 209,000 | 190,000 | 206,000 | 385 |
| 2007/07/17 | 202,000 | 204,000 | 197,000 | 200,000 | 236 |
| 2007/07/13 | 209,000 | 211,000 | 204,000 | 207,000 | 239 |
| 2007/07/12 | 217,000 | 217,000 | 208,000 | 209,000 | 334 |
| 2007/07/11 | 215,000 | 221,000 | 214,000 | 214,000 | 408 |
| 2007/07/10 | 215,000 | 224,000 | 215,000 | 220,000 | 561 |
| 2007/07/09 | 219,000 | 224,000 | 210,000 | 217,000 | 994 |
| 2007/07/06 | 227,000 | 229,000 | 216,000 | 216,000 | 845 |
| 2007/07/05 | 207,000 | 233,000 | 206,000 | 223,000 | 3,413 |
| 2007/07/04 | 216,000 | 217,000 | 208,000 | 210,000 | 530 |
| 2007/07/03 | 225,000 | 226,000 | 216,000 | 216,000 | 425 |
| 2007/07/02 | 222,000 | 223,000 | 217,000 | 222,000 | 367 |
| 2007/06/29 | 232,000 | 232,000 | 225,000 | 226,000 | 363 |
| 2007/06/28 | 228,000 | 238,000 | 227,000 | 233,000 | 972 |
| 2007/06/27 | 230,000 | 230,000 | 222,000 | 226,000 | 588 |
| 2007/06/26 | 245,000 | 246,000 | 228,000 | 233,000 | 820 |
| 2007/06/25 | 245,000 | 255,000 | 243,000 | 245,000 | 1,296 |
| 2007/06/22 | 249,000 | 249,000 | 239,000 | 248,000 | 1,310 |
| 2007/06/21 | 254,000 | 257,000 | 248,000 | 249,000 | 1,650 |
| 2007/06/20 | 264,000 | 266,000 | 255,000 | 256,000 | 1,877 |
| 2007/06/19 | 266,000 | 274,000 | 257,000 | 261,000 | 3,371 |
| 2007/06/18 | 264,000 | 276,000 | 256,000 | 266,000 | 4,498 |
| 2007/06/15 | 260,000 | 270,000 | 250,000 | 262,000 | 5,923 |
| 2007/06/14 | 264,000 | 267,000 | 250,000 | 257,000 | 4,141 |
| 2007/06/13 | 242,000 | 258,000 | 241,000 | 256,000 | 5,376 |
| 2007/06/12 | 264,000 | 275,000 | 238,000 | 241,000 | 5,703 |
| 2007/06/11 | 292,000 | 298,000 | 254,000 | 260,000 | 8,881 |
| 2007/06/08 | 245,000 | 286,000 | 242,000 | 276,000 | 15,856 |
| 2007/06/07 | 219,000 | 253,000 | 215,000 | 248,000 | 6,573 |
| 2007/06/06 | 212,000 | 223,000 | 208,000 | 223,000 | 2,424 |
| 2007/06/05 | 217,000 | 217,000 | 209,000 | 212,000 | 1,481 |
| 2007/06/04 | 224,000 | 225,000 | 216,000 | 216,000 | 747 |
| 2007/06/01 | 223,000 | 225,000 | 215,000 | 222,000 | 1,700 |
| 2007/05/31 | 222,000 | 227,000 | 218,000 | 222,000 | 1,743 |
| 2007/05/30 | 231,000 | 232,000 | 216,000 | 218,000 | 1,989 |
| 2007/05/29 | 231,000 | 235,000 | 227,000 | 228,000 | 1,703 |
| 2007/05/28 | 236,000 | 240,000 | 227,000 | 233,000 | 4,764 |
| 2007/05/25 | 219,000 | 229,000 | 213,000 | 229,000 | 4,237 |
| 2007/05/24 | 222,000 | 237,000 | 216,000 | 217,000 | 5,859 |
| 2007/05/23 | 237,000 | 240,000 | 222,000 | 225,000 | 6,160 |
| 2007/05/22 | 211,000 | 243,000 | 210,000 | 237,000 | 10,214 |
| 2007/05/21 | 196,000 | 209,000 | 194,000 | 203,000 | 3,547 |
| 2007/05/18 | 209,000 | 211,000 | 185,000 | 194,000 | 3,150 |
| 2007/05/17 | 214,000 | 221,000 | 201,000 | 209,000 | 2,696 |
| 2007/05/16 | 226,000 | 241,000 | 206,000 | 206,000 | 5,472 |
| 2007/05/15 | 230,000 | 239,000 | 222,000 | 225,000 | 2,441 |
| 2007/05/14 | 262,000 | 262,000 | 237,000 | 242,000 | 2,699 |
| 2007/05/11 | 257,000 | 268,000 | 249,000 | 254,000 | 5,960 |
| 2007/05/10 | 258,000 | 275,000 | 250,000 | 259,000 | 9,099 |
| 2007/05/09 | 229,000 | 270,000 | 224,000 | 256,000 | 11,770 |
| 2007/05/08 | 241,000 | 245,000 | 227,000 | 230,000 | 3,128 |
| 2007/05/07 | 236,000 | 254,000 | 230,000 | 245,000 | 3,545 |
| 2007/05/02 | 253,000 | 254,000 | 236,000 | 238,000 | 4,162 |
| 2007/05/01 | 240,000 | 261,000 | 239,000 | 255,000 | 9,319 |
| 2007/04/27 | 257,000 | 258,000 | 224,000 | 236,000 | 6,674 |
| 2007/04/26 | 286,000 | 292,000 | 252,000 | 258,000 | 6,845 |
| 2007/04/25 | 281,000 | 288,000 | 271,000 | 278,000 | 7,470 |
| 2007/04/24 | 272,000 | 293,000 | 272,000 | 275,000 | 7,777 |
| 2007/04/23 | 282,000 | 301,000 | 276,000 | 288,000 | 14,582 |
| 2007/04/20 | 274,000 | 287,000 | 253,000 | 274,000 | 17,264 |
| 2007/04/19 | 300,000 | 312,000 | 257,000 | 259,000 | 9,857 |
| 2007/04/18 | 369,000 | 372,000 | 292,000 | 296,000 | 14,394 |
| 2007/04/17 | 383,000 | 419,000 | 336,000 | 341,000 | 26,129 |
| 2007/04/16 | 337,000 | 373,000 | 333,000 | 373,000 | 20,199 |
| 2007/04/13 | 340,000 | 370,000 | 290,000 | 323,000 | 30,094 |
| 2007/04/12 | 276,000 | 320,000 | 262,000 | 320,000 | 16,573 |
| 2007/04/11 | 330,000 | 357,000 | 280,000 | 280,000 | 15,279 |
| 2007/04/10 | 322,000 | 330,000 | 312,000 | 330,000 | 9,855 |
| 2007/04/09 | 261,000 | 290,000 | 260,000 | 290,000 | 22,559 |
| 2007/04/06 | 239,000 | 250,000 | 218,000 | 250,000 | 14,038 |
| 2007/04/05 | 236,000 | 257,000 | 223,000 | 223,000 | 14,604 |
| 2007/04/04 | 201,000 | 240,000 | 197,000 | 228,000 | 17,875 |
| 2007/04/03 | 182,000 | 212,000 | 182,000 | 205,000 | 14,264 |
| 2007/04/02 | 183,000 | 184,000 | 175,000 | 182,000 | 1,738 |
| 2007/03/30 | 186,000 | 187,000 | 174,000 | 175,000 | 1,642 |
| 2007/03/29 | 188,000 | 196,000 | 180,000 | 182,000 | 7,949 |
| 2007/03/28 | 169,000 | 194,000 | 169,000 | 185,000 | 11,396 |
| 2007/03/27 | 160,000 | 168,000 | 160,000 | 165,000 | 1,548 |
| 2007/03/26 | 158,000 | 166,000 | 153,000 | 159,000 | 1,766 |
| 2007/03/23 | 162,000 | 166,000 | 155,000 | 157,000 | 2,105 |
| 2007/03/22 | 158,000 | 172,000 | 157,000 | 165,000 | 5,313 |
| 2007/03/20 | 154,000 | 157,000 | 146,000 | 153,000 | 1,725 |
| 2007/03/19 | 157,000 | 159,000 | 150,000 | 152,000 | 1,103 |
| 2007/03/16 | 164,000 | 165,000 | 156,000 | 157,000 | 2,193 |
| 2007/03/15 | 163,000 | 173,000 | 161,000 | 162,000 | 5,445 |
| 2007/03/14 | 165,000 | 170,000 | 157,000 | 158,000 | 3,813 |
| 2007/03/13 | 168,000 | 186,000 | 166,000 | 174,000 | 10,498 |
| 2007/03/12 | 157,000 | 169,000 | 151,000 | 166,000 | 2,757 |
| 2007/03/09 | 162,000 | 162,000 | 153,000 | 155,000 | 3,513 |
| 2007/03/08 | 151,000 | 158,000 | 148,000 | 157,000 | 3,153 |
| 2007/03/07 | 170,000 | 173,000 | 154,000 | 154,000 | 5,126 |
| 2007/03/06 | 164,000 | 171,000 | 161,000 | 165,000 | 10,597 |
| 2007/03/05 | 179,000 | 196,000 | 152,000 | 158,000 | 13,756 |
| 2007/03/02 | 179,000 | 199,000 | 173,000 | 182,000 | 18,508 |
| 2007/03/01 | 175,000 | 180,000 | 159,000 | 173,000 | 6,707 |
| 2007/02/28 | 161,000 | 179,000 | 161,000 | 171,000 | 7,282 |
| 2007/02/27 | 197,000 | 200,000 | 187,000 | 188,000 | 3,747 |
| 2007/02/26 | 197,000 | 201,000 | 192,000 | 198,000 | 4,451 |
| 2007/02/23 | 211,000 | 215,000 | 199,000 | 200,000 | 4,732 |
| 2007/02/22 | 222,000 | 226,000 | 208,000 | 211,000 | 13,826 |
| 2007/02/21 | 211,000 | 220,000 | 197,000 | 219,000 | 8,917 |
| 2007/02/20 | 229,000 | 235,000 | 204,000 | 212,000 | 13,675 |
| 2007/02/19 | 268,000 | 280,000 | 224,000 | 224,000 | 19,682 |
| 2007/02/16 | 236,000 | 264,000 | 229,000 | 264,000 | 27,077 |
| 2007/02/15 | 223,000 | 235,000 | 212,000 | 224,000 | 22,257 |
| 2007/02/14 | 291,000 | 305,000 | 251,000 | 251,000 | 8,450 |