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 |
|---|---|---|---|---|---|
| 2009/12/30 | 69,000 | 69,000 | 66,500 | 67,500 | 89 |
| 2009/12/29 | 63,400 | 68,900 | 63,000 | 68,900 | 192 |
| 2009/12/28 | 63,100 | 65,000 | 62,700 | 64,200 | 105 |
| 2009/12/25 | 64,600 | 66,000 | 63,100 | 63,600 | 117 |
| 2009/12/24 | 68,200 | 69,200 | 64,600 | 64,600 | 221 |
| 2009/12/22 | 64,000 | 67,700 | 63,000 | 67,700 | 240 |
| 2009/12/21 | 67,000 | 69,500 | 63,500 | 63,500 | 458 |
| 2009/12/18 | 61,500 | 68,000 | 61,400 | 68,000 | 710 |
| 2009/12/17 | 57,000 | 63,000 | 55,000 | 63,000 | 631 |
| 2009/12/16 | 54,000 | 58,000 | 54,000 | 58,000 | 371 |
| 2009/12/15 | 53,000 | 53,000 | 53,000 | 53,000 | 25 |
| 2009/12/14 | 48,000 | 49,800 | 48,000 | 49,000 | 60 |
| 2009/12/11 | 46,752 | 46,752 | 45,000 | 46,500 | 33 |
| 2009/12/10 | 49,500 | 49,500 | 46,000 | 46,352 | 76 |
| 2009/12/09 | 46,000 | 50,400 | 45,500 | 49,900 | 162 |
| 2009/12/08 | 45,900 | 46,400 | 45,900 | 46,400 | 14 |
| 2009/12/07 | 45,500 | 45,500 | 44,500 | 44,700 | 53 |
| 2009/12/04 | 44,752 | 45,800 | 44,000 | 44,600 | 42 |
| 2009/12/03 | 42,800 | 44,300 | 42,800 | 44,000 | 21 |
| 2009/12/02 | 44,100 | 44,352 | 42,800 | 43,100 | 24 |
| 2009/12/01 | 42,152 | 43,552 | 42,152 | 43,552 | 44 |
| 2009/11/30 | 42,500 | 42,500 | 42,000 | 42,400 | 17 |
| 2009/11/27 | 42,552 | 42,552 | 41,300 | 42,500 | 27 |
| 2009/11/26 | 43,600 | 45,400 | 43,600 | 44,552 | 27 |
| 2009/11/25 | 43,100 | 44,800 | 43,000 | 44,800 | 47 |
| 2009/11/24 | 46,700 | 47,800 | 45,900 | 47,500 | 52 |
| 2009/11/20 | 41,952 | 45,500 | 41,952 | 45,500 | 23 |
| 2009/11/19 | 43,000 | 43,000 | 40,052 | 41,952 | 60 |
| 2009/11/18 | 39,900 | 41,952 | 39,000 | 41,952 | 84 |
| 2009/11/17 | 45,500 | 45,500 | 41,400 | 41,500 | 146 |
| 2009/11/16 | 48,000 | 48,400 | 45,400 | 45,400 | 236 |
| 2009/11/13 | 53,500 | 53,500 | 50,000 | 50,400 | 166 |
| 2009/11/12 | 58,000 | 58,300 | 55,000 | 55,000 | 57 |
| 2009/11/11 | 60,400 | 60,400 | 58,200 | 58,300 | 21 |
| 2009/11/10 | 60,000 | 61,000 | 60,000 | 60,000 | 40 |
| 2009/11/09 | 60,000 | 60,100 | 58,500 | 60,000 | 33 |
| 2009/11/06 | 57,600 | 61,000 | 57,600 | 60,500 | 70 |
| 2009/11/05 | 57,900 | 58,200 | 57,100 | 58,000 | 40 |
| 2009/11/04 | 56,400 | 58,000 | 56,400 | 57,500 | 35 |
| 2009/11/02 | 56,200 | 57,000 | 56,000 | 56,500 | 37 |
| 2009/10/30 | 57,300 | 58,000 | 56,500 | 57,900 | 38 |
| 2009/10/29 | 58,900 | 58,900 | 56,500 | 57,300 | 58 |
| 2009/10/28 | 59,100 | 59,100 | 57,600 | 59,000 | 34 |
| 2009/10/27 | 59,000 | 60,400 | 58,800 | 59,300 | 21 |
| 2009/10/26 | 59,400 | 60,700 | 58,500 | 59,500 | 45 |
| 2009/10/23 | 60,100 | 61,400 | 59,400 | 59,400 | 30 |
| 2009/10/22 | 61,500 | 61,500 | 59,700 | 59,900 | 33 |
| 2009/10/21 | 58,200 | 61,000 | 58,000 | 60,000 | 40 |
| 2009/10/20 | 57,500 | 58,900 | 57,000 | 58,000 | 41 |
| 2009/10/19 | 58,400 | 58,600 | 57,500 | 58,000 | 55 |
| 2009/10/16 | 59,100 | 60,100 | 58,000 | 59,400 | 43 |
| 2009/10/15 | 60,900 | 61,500 | 59,300 | 59,500 | 57 |
| 2009/10/14 | 60,500 | 62,900 | 60,500 | 61,000 | 105 |
| 2009/10/13 | 61,500 | 62,000 | 59,600 | 61,600 | 94 |
| 2009/10/09 | 65,100 | 65,100 | 62,200 | 63,000 | 104 |
| 2009/10/08 | 61,500 | 64,900 | 60,000 | 64,100 | 127 |
| 2009/10/07 | 60,500 | 61,000 | 60,100 | 61,000 | 27 |
| 2009/10/06 | 59,800 | 59,800 | 58,000 | 59,500 | 16 |
| 2009/10/05 | 56,000 | 59,800 | 56,000 | 59,400 | 58 |
| 2009/10/02 | 56,500 | 59,000 | 55,100 | 59,000 | 76 |
| 2009/10/01 | 61,200 | 61,500 | 58,100 | 60,000 | 49 |
| 2009/09/30 | 58,000 | 59,900 | 55,000 | 59,900 | 92 |
| 2009/09/29 | 60,200 | 61,000 | 59,000 | 59,000 | 25 |
| 2009/09/28 | 61,600 | 62,000 | 59,000 | 60,700 | 103 |
| 2009/09/25 | 64,100 | 64,100 | 61,500 | 64,000 | 18 |
| 2009/09/24 | 65,600 | 65,600 | 63,100 | 64,600 | 26 |
| 2009/09/18 | 66,300 | 66,300 | 60,300 | 64,600 | 85 |
| 2009/09/17 | 68,000 | 69,000 | 65,300 | 65,300 | 64 |
| 2009/09/16 | 68,300 | 68,300 | 65,000 | 67,800 | 78 |
| 2009/09/15 | 63,800 | 68,000 | 63,800 | 68,000 | 120 |
| 2009/09/14 | 63,300 | 64,700 | 63,200 | 63,300 | 65 |
| 2009/09/11 | 60,500 | 61,800 | 57,400 | 61,800 | 151 |
| 2009/09/10 | 58,700 | 61,000 | 58,100 | 61,000 | 77 |
| 2009/09/09 | 62,900 | 62,900 | 59,200 | 59,200 | 175 |
| 2009/09/08 | 59,000 | 63,500 | 57,300 | 62,900 | 142 |
| 2009/09/07 | 63,900 | 64,000 | 59,400 | 61,500 | 294 |
| 2009/09/04 | 70,000 | 73,000 | 64,400 | 64,400 | 443 |
| 2009/09/03 | 65,500 | 70,000 | 65,000 | 69,400 | 664 |
| 2009/09/02 | 60,000 | 65,000 | 58,000 | 65,000 | 346 |
| 2009/09/01 | 56,100 | 60,500 | 54,000 | 60,400 | 267 |
| 2009/08/31 | 57,000 | 57,000 | 53,500 | 56,800 | 219 |
| 2009/08/28 | 53,400 | 56,900 | 52,500 | 56,000 | 332 |
| 2009/08/27 | 52,500 | 52,800 | 51,800 | 52,500 | 86 |
| 2009/08/26 | 51,000 | 51,800 | 50,500 | 51,800 | 131 |
| 2009/08/25 | 51,000 | 51,000 | 50,000 | 50,800 | 58 |
| 2009/08/24 | 49,700 | 50,000 | 49,600 | 50,000 | 49 |
| 2009/08/21 | 49,400 | 49,900 | 49,000 | 49,700 | 47 |
| 2009/08/20 | 49,700 | 49,700 | 48,552 | 49,700 | 24 |
| 2009/08/19 | 48,300 | 49,700 | 47,800 | 49,700 | 33 |
| 2009/08/18 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/08/17 | 48,052 | 49,500 | 48,000 | 49,500 | 21 |
| 2009/08/14 | 49,400 | 49,800 | 48,552 | 49,000 | 10 |
| 2009/08/13 | 50,000 | 50,600 | 49,800 | 49,800 | 28 |
| 2009/08/12 | 49,500 | 49,952 | 48,600 | 49,952 | 99 |
| 2009/08/11 | 48,700 | 49,300 | 48,700 | 49,000 | 11 |
| 2009/08/10 | 47,600 | 48,500 | 47,600 | 48,500 | 5 |
| 2009/08/07 | 47,552 | 48,652 | 47,500 | 48,000 | 12 |
| 2009/08/06 | 47,900 | 49,152 | 47,852 | 49,100 | 9 |
| 2009/08/05 | 48,500 | 49,100 | 48,452 | 49,100 | 13 |
| 2009/08/04 | 48,900 | 49,000 | 47,700 | 48,500 | 21 |
| 2009/08/03 | 49,500 | 49,600 | 48,000 | 49,000 | 11 |
| 2009/07/31 | 49,700 | 49,700 | 49,500 | 49,500 | 23 |
| 2009/07/30 | 47,800 | 48,900 | 47,300 | 48,900 | 8 |
| 2009/07/29 | 48,500 | 48,700 | 47,052 | 48,700 | 15 |
| 2009/07/28 | 47,252 | 48,500 | 47,252 | 48,500 | 6 |
| 2009/07/27 | 48,500 | 48,600 | 48,500 | 48,600 | 3 |
| 2009/07/24 | 48,652 | 48,652 | 47,700 | 47,700 | 31 |
| 2009/07/23 | 47,800 | 48,600 | 47,800 | 48,400 | 29 |
| 2009/07/22 | 46,400 | 47,000 | 45,700 | 47,000 | 49 |
| 2009/07/21 | 44,852 | 45,752 | 44,552 | 45,700 | 25 |
| 2009/07/17 | 44,452 | 44,600 | 44,452 | 44,600 | 11 |
| 2009/07/16 | 45,852 | 45,852 | 44,000 | 44,400 | 16 |
| 2009/07/15 | 44,500 | 45,900 | 44,500 | 45,900 | 9 |
| 2009/07/14 | 43,100 | 46,000 | 43,100 | 46,000 | 7 |
| 2009/07/13 | 45,500 | 45,500 | 43,000 | 43,500 | 109 |
| 2009/07/10 | 49,052 | 49,052 | 45,200 | 47,000 | 162 |
| 2009/07/09 | 49,800 | 49,800 | 49,200 | 49,200 | 28 |
| 2009/07/08 | 50,500 | 51,500 | 49,500 | 50,700 | 54 |
| 2009/07/07 | 50,400 | 51,500 | 50,100 | 51,500 | 12 |
| 2009/07/06 | 49,700 | 50,700 | 49,652 | 50,200 | 19 |
| 2009/07/03 | 49,952 | 50,400 | 49,052 | 50,000 | 53 |
| 2009/07/02 | 52,000 | 52,000 | 51,000 | 51,500 | 50 |
| 2009/07/01 | 51,000 | 51,900 | 50,000 | 51,200 | 58 |
| 2009/06/30 | 51,000 | 51,000 | 50,400 | 51,000 | 16 |
| 2009/06/29 | 52,000 | 52,100 | 51,000 | 51,600 | 56 |
| 2009/06/26 | 52,100 | 53,500 | 52,000 | 52,300 | 104 |
| 2009/06/25 | 52,300 | 52,300 | 51,300 | 52,100 | 26 |
| 2009/06/24 | 51,700 | 52,500 | 50,800 | 52,300 | 52 |
| 2009/06/23 | 53,600 | 53,600 | 50,500 | 52,500 | 58 |
| 2009/06/22 | 54,000 | 54,800 | 53,000 | 53,800 | 80 |
| 2009/06/19 | 51,000 | 53,200 | 51,000 | 53,100 | 208 |
| 2009/06/18 | 51,800 | 51,800 | 49,500 | 51,000 | 40 |
| 2009/06/17 | 49,000 | 51,800 | 48,700 | 51,500 | 127 |
| 2009/06/16 | 49,600 | 49,952 | 49,000 | 49,200 | 41 |
| 2009/06/15 | 50,000 | 51,400 | 50,000 | 50,000 | 96 |
| 2009/06/12 | 49,500 | 50,500 | 49,200 | 49,300 | 99 |
| 2009/06/11 | 49,100 | 49,600 | 48,000 | 49,500 | 96 |
| 2009/06/10 | 49,000 | 50,200 | 47,952 | 49,000 | 83 |
| 2009/06/09 | 52,500 | 52,500 | 49,000 | 49,900 | 171 |
| 2009/06/08 | 51,100 | 52,800 | 50,400 | 52,300 | 158 |
| 2009/06/05 | 50,600 | 51,500 | 49,400 | 50,400 | 97 |
| 2009/06/04 | 50,600 | 51,100 | 49,200 | 49,300 | 89 |
| 2009/06/03 | 51,800 | 52,000 | 48,600 | 49,800 | 151 |
| 2009/06/02 | 53,000 | 55,100 | 51,000 | 51,000 | 651 |
| 2009/06/01 | 47,900 | 51,100 | 47,200 | 51,100 | 384 |
| 2009/05/29 | 47,000 | 48,000 | 47,000 | 47,100 | 61 |
| 2009/05/28 | 45,500 | 48,000 | 45,500 | 47,000 | 40 |
| 2009/05/27 | 47,100 | 47,500 | 45,000 | 46,600 | 94 |
| 2009/05/26 | 48,800 | 49,000 | 45,900 | 46,300 | 127 |
| 2009/05/25 | 46,000 | 49,000 | 46,000 | 48,900 | 142 |
| 2009/05/22 | 44,752 | 45,900 | 44,400 | 45,000 | 30 |
| 2009/05/21 | 43,800 | 44,000 | 42,500 | 44,000 | 55 |
| 2009/05/20 | 43,400 | 43,400 | 42,500 | 43,400 | 25 |
| 2009/05/19 | 43,100 | 45,000 | 42,900 | 43,600 | 64 |
| 2009/05/18 | 43,900 | 43,900 | 42,852 | 43,900 | 65 |
| 2009/05/15 | 44,800 | 45,000 | 42,800 | 44,100 | 91 |
| 2009/05/14 | 47,000 | 47,100 | 45,152 | 45,900 | 54 |
| 2009/05/13 | 47,400 | 47,400 | 46,552 | 47,000 | 43 |
| 2009/05/12 | 46,700 | 47,400 | 46,100 | 47,400 | 66 |
| 2009/05/11 | 48,500 | 48,500 | 47,000 | 47,100 | 83 |
| 2009/05/08 | 49,500 | 49,500 | 47,000 | 48,500 | 201 |
| 2009/05/07 | 48,852 | 50,900 | 48,800 | 50,900 | 65 |
| 2009/05/01 | 48,900 | 49,500 | 46,600 | 49,400 | 40 |
| 2009/04/30 | 49,200 | 49,200 | 47,800 | 48,900 | 25 |
| 2009/04/28 | 49,352 | 51,000 | 47,200 | 47,200 | 131 |
| 2009/04/27 | 45,600 | 49,400 | 45,500 | 48,300 | 114 |
| 2009/04/24 | 47,300 | 47,300 | 45,700 | 46,000 | 59 |
| 2009/04/23 | 43,000 | 47,300 | 43,000 | 47,300 | 163 |
| 2009/04/22 | 44,800 | 45,700 | 43,100 | 43,300 | 105 |
| 2009/04/21 | 46,800 | 46,800 | 43,100 | 45,400 | 119 |
| 2009/04/20 | 48,800 | 48,800 | 45,400 | 47,100 | 130 |
| 2009/04/17 | 47,500 | 49,400 | 46,452 | 48,152 | 179 |
| 2009/04/16 | 48,000 | 49,500 | 47,000 | 49,500 | 390 |
| 2009/04/15 | 41,500 | 45,500 | 40,000 | 45,500 | 249 |
| 2009/04/14 | 42,300 | 42,500 | 41,500 | 41,500 | 35 |
| 2009/04/13 | 42,500 | 43,800 | 42,000 | 43,800 | 50 |
| 2009/04/10 | 43,100 | 43,400 | 41,800 | 42,600 | 17 |
| 2009/04/09 | 44,300 | 44,300 | 42,500 | 42,600 | 27 |
| 2009/04/08 | 44,400 | 45,000 | 42,500 | 43,900 | 48 |
| 2009/04/07 | 44,852 | 44,852 | 42,700 | 44,000 | 35 |
| 2009/04/06 | 40,600 | 44,500 | 40,600 | 44,500 | 100 |
| 2009/04/03 | 41,200 | 41,200 | 40,000 | 40,500 | 26 |
| 2009/04/02 | 40,100 | 41,000 | 39,000 | 40,000 | 75 |
| 2009/04/01 | 38,100 | 40,800 | 38,100 | 40,800 | 21 |
| 2009/03/31 | 38,000 | 38,452 | 37,652 | 38,452 | 17 |
| 2009/03/30 | 39,300 | 39,300 | 38,000 | 38,000 | 56 |
| 2009/03/27 | 38,600 | 40,852 | 38,500 | 39,300 | 79 |
| 2009/03/26 | 40,500 | 40,500 | 38,300 | 38,600 | 24 |
| 2009/03/25 | 38,752 | 42,100 | 38,352 | 41,000 | 112 |
| 2009/03/24 | 36,500 | 38,352 | 36,000 | 38,352 | 36 |
| 2009/03/23 | 34,600 | 36,000 | 34,600 | 36,000 | 56 |
| 2009/03/19 | 36,200 | 36,352 | 36,200 | 36,352 | 7 |
| 2009/03/18 | 37,300 | 38,300 | 36,000 | 37,000 | 107 |
| 2009/03/17 | 38,200 | 38,200 | 36,800 | 37,200 | 43 |
| 2009/03/16 | 37,500 | 37,800 | 36,052 | 37,000 | 57 |
| 2009/03/13 | 37,252 | 38,500 | 36,600 | 37,000 | 57 |
| 2009/03/12 | 39,800 | 40,500 | 36,100 | 36,852 | 152 |
| 2009/03/11 | 37,000 | 38,200 | 35,252 | 38,200 | 37 |
| 2009/03/10 | 35,000 | 38,200 | 35,000 | 38,200 | 43 |
| 2009/03/09 | 39,000 | 39,000 | 36,752 | 36,752 | 33 |
| 2009/03/06 | 34,500 | 39,400 | 34,000 | 39,400 | 73 |
| 2009/03/05 | 38,700 | 39,000 | 35,000 | 36,300 | 137 |
| 2009/03/04 | 36,500 | 39,000 | 36,100 | 38,500 | 258 |
| 2009/03/03 | 39,000 | 39,000 | 39,000 | 39,000 | 9 |
| 2009/03/02 | 43,000 | 43,700 | 41,800 | 43,000 | 194 |
| 2009/02/27 | 45,800 | 45,800 | 44,200 | 45,800 | 593 |
| 2009/02/26 | 41,800 | 41,800 | 41,600 | 41,800 | 172 |
| 2009/02/25 | 35,000 | 37,800 | 34,000 | 37,800 | 196 |
| 2009/02/24 | 32,800 | 34,500 | 32,800 | 33,800 | 32 |
| 2009/02/23 | 32,252 | 33,800 | 32,252 | 33,000 | 17 |
| 2009/02/20 | 32,000 | 33,900 | 31,000 | 33,900 | 46 |
| 2009/02/19 | 33,800 | 33,800 | 31,500 | 32,000 | 48 |
| 2009/02/18 | 33,000 | 33,500 | 31,500 | 33,500 | 21 |
| 2009/02/17 | 30,652 | 33,800 | 30,652 | 33,800 | 20 |
| 2009/02/16 | 33,500 | 33,500 | 31,052 | 31,052 | 14 |
| 2009/02/13 | 32,100 | 33,800 | 32,100 | 33,800 | 19 |
| 2009/02/12 | 32,000 | 32,500 | 31,200 | 32,500 | 16 |
| 2009/02/10 | 33,700 | 35,000 | 32,052 | 32,500 | 46 |
| 2009/02/09 | 32,000 | 35,700 | 32,000 | 34,100 | 63 |
| 2009/02/06 | 33,000 | 33,000 | 31,600 | 32,000 | 11 |
| 2009/02/05 | 33,400 | 34,000 | 33,000 | 33,000 | 23 |
| 2009/02/04 | 32,000 | 33,000 | 31,200 | 33,000 | 16 |
| 2009/02/03 | 32,000 | 32,400 | 32,000 | 32,400 | 14 |
| 2009/02/02 | 32,600 | 32,600 | 32,500 | 32,500 | 20 |
| 2009/01/30 | 33,700 | 33,752 | 32,900 | 33,000 | 27 |
| 2009/01/29 | 35,600 | 35,600 | 32,900 | 32,900 | 25 |
| 2009/01/28 | 34,800 | 34,900 | 34,600 | 34,800 | 17 |
| 2009/01/27 | 33,000 | 33,000 | 31,952 | 32,900 | 27 |
| 2009/01/26 | 36,352 | 36,352 | 34,200 | 34,200 | 20 |
| 2009/01/23 | 36,500 | 36,500 | 33,652 | 35,152 | 21 |
| 2009/01/22 | 35,000 | 37,000 | 35,000 | 36,500 | 78 |
| 2009/01/21 | 32,600 | 34,900 | 32,200 | 34,900 | 62 |
| 2009/01/20 | 35,800 | 35,800 | 33,400 | 34,000 | 63 |
| 2009/01/19 | 31,400 | 35,400 | 31,400 | 35,400 | 93 |
| 2009/01/16 | 30,400 | 31,500 | 30,200 | 31,400 | 14 |
| 2009/01/15 | 31,100 | 31,100 | 30,200 | 30,352 | 21 |
| 2009/01/14 | 30,400 | 31,500 | 30,400 | 31,500 | 15 |
| 2009/01/13 | 30,500 | 31,352 | 30,152 | 31,352 | 22 |
| 2009/01/09 | 31,000 | 31,500 | 31,000 | 31,500 | 11 |
| 2009/01/08 | 31,000 | 32,200 | 30,800 | 32,200 | 24 |
| 2009/01/07 | 32,500 | 32,500 | 31,200 | 32,000 | 28 |
| 2009/01/06 | 30,300 | 31,900 | 30,100 | 31,900 | 25 |
| 2009/01/05 | 30,800 | 32,100 | 30,800 | 32,000 | 27 |