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 |
|---|---|---|---|---|---|
| 2010/12/30 | 158,300 | 158,700 | 151,400 | 151,400 | 2,482 |
| 2010/12/29 | 162,800 | 162,800 | 158,400 | 158,700 | 1,304 |
| 2010/12/28 | 158,500 | 162,800 | 158,000 | 160,900 | 2,158 |
| 2010/12/27 | 160,000 | 160,700 | 157,000 | 157,000 | 1,711 |
| 2010/12/24 | 164,300 | 164,900 | 158,800 | 160,000 | 3,895 |
| 2010/12/22 | 171,400 | 177,300 | 161,000 | 163,300 | 8,270 |
| 2010/12/21 | 170,600 | 172,400 | 168,200 | 169,700 | 1,684 |
| 2010/12/20 | 171,100 | 173,900 | 167,200 | 170,600 | 4,165 |
| 2010/12/17 | 168,600 | 171,000 | 165,400 | 167,000 | 3,218 |
| 2010/12/16 | 161,100 | 174,100 | 160,500 | 169,800 | 5,992 |
| 2010/12/15 | 163,600 | 166,000 | 159,300 | 160,400 | 3,355 |
| 2010/12/14 | 155,800 | 163,000 | 154,300 | 160,500 | 4,255 |
| 2010/12/13 | 151,200 | 155,400 | 149,500 | 154,700 | 1,616 |
| 2010/12/10 | 148,600 | 152,900 | 146,700 | 152,900 | 1,548 |
| 2010/12/09 | 153,400 | 155,000 | 147,500 | 148,100 | 1,685 |
| 2010/12/08 | 152,400 | 155,900 | 150,300 | 154,800 | 3,031 |
| 2010/12/07 | 156,900 | 157,000 | 150,200 | 152,400 | 1,986 |
| 2010/12/06 | 151,900 | 155,000 | 151,000 | 154,000 | 2,336 |
| 2010/12/03 | 148,000 | 149,900 | 143,700 | 149,900 | 1,544 |
| 2010/12/02 | 148,900 | 150,500 | 145,600 | 145,700 | 1,643 |
| 2010/12/01 | 145,000 | 146,500 | 142,500 | 145,000 | 1,231 |
| 2010/11/30 | 149,000 | 150,100 | 142,200 | 144,000 | 1,886 |
| 2010/11/29 | 153,000 | 155,000 | 149,200 | 149,600 | 2,682 |
| 2010/11/26 | 155,200 | 158,000 | 147,500 | 148,500 | 3,552 |
| 2010/11/25 | 155,000 | 155,500 | 149,500 | 155,200 | 4,651 |
| 2010/11/24 | 138,000 | 152,100 | 137,100 | 149,300 | 5,478 |
| 2010/11/22 | 140,000 | 144,400 | 138,900 | 142,700 | 3,931 |
| 2010/11/19 | 135,000 | 139,000 | 134,000 | 137,500 | 4,710 |
| 2010/11/18 | 125,100 | 133,200 | 125,100 | 132,200 | 2,103 |
| 2010/11/17 | 122,000 | 126,000 | 121,600 | 126,000 | 1,685 |
| 2010/11/16 | 129,000 | 129,100 | 121,400 | 122,400 | 2,358 |
| 2010/11/15 | 131,300 | 134,000 | 126,500 | 128,000 | 1,936 |
| 2010/11/12 | 133,700 | 136,200 | 132,300 | 132,300 | 1,142 |
| 2010/11/11 | 136,300 | 138,000 | 133,300 | 135,800 | 1,677 |
| 2010/11/10 | 132,000 | 138,300 | 131,300 | 135,900 | 3,094 |
| 2010/11/09 | 134,200 | 134,400 | 129,500 | 132,000 | 1,571 |
| 2010/11/08 | 127,300 | 134,000 | 127,300 | 133,000 | 2,483 |
| 2010/11/05 | 128,000 | 128,800 | 123,600 | 126,000 | 1,583 |
| 2010/11/04 | 126,000 | 130,300 | 123,700 | 125,800 | 2,687 |
| 2010/11/02 | 130,600 | 132,400 | 123,000 | 123,000 | 2,611 |
| 2010/11/01 | 131,500 | 135,900 | 129,000 | 132,400 | 1,881 |
| 2010/10/29 | 134,900 | 136,600 | 131,400 | 133,200 | 2,061 |
| 2010/10/28 | 136,400 | 141,400 | 134,000 | 137,000 | 4,635 |
| 2010/10/27 | 146,100 | 147,300 | 136,900 | 138,700 | 4,353 |
| 2010/10/26 | 151,000 | 152,000 | 146,800 | 146,800 | 2,633 |
| 2010/10/25 | 147,500 | 153,100 | 145,900 | 153,100 | 2,323 |
| 2010/10/22 | 142,700 | 146,600 | 141,700 | 145,900 | 1,190 |
| 2010/10/21 | 148,700 | 148,800 | 143,600 | 143,900 | 1,360 |
| 2010/10/20 | 149,900 | 151,900 | 143,600 | 148,300 | 2,773 |
| 2010/10/19 | 140,000 | 150,000 | 137,300 | 147,600 | 4,222 |
| 2010/10/18 | 138,200 | 142,300 | 135,700 | 141,400 | 2,195 |
| 2010/10/15 | 148,000 | 150,000 | 138,600 | 139,200 | 3,382 |
| 2010/10/14 | 146,100 | 152,000 | 142,000 | 152,000 | 4,768 |
| 2010/10/13 | 162,000 | 162,600 | 145,400 | 145,500 | 5,063 |
| 2010/10/12 | 169,000 | 170,500 | 156,200 | 159,600 | 3,389 |
| 2010/10/08 | 166,000 | 171,400 | 161,800 | 166,000 | 4,702 |
| 2010/10/07 | 170,900 | 173,900 | 161,500 | 165,700 | 5,639 |
| 2010/10/06 | 158,500 | 166,900 | 157,000 | 166,900 | 7,184 |
| 2010/10/05 | 164,000 | 164,100 | 155,100 | 157,300 | 4,845 |
| 2010/10/04 | 154,300 | 162,000 | 154,300 | 159,100 | 8,211 |
| 2010/10/01 | 141,800 | 151,500 | 139,500 | 151,500 | 6,918 |
| 2010/09/30 | 142,500 | 149,600 | 140,000 | 140,000 | 3,373 |
| 2010/09/29 | 145,000 | 146,800 | 141,100 | 144,400 | 2,137 |
| 2010/09/28 | 141,500 | 147,800 | 133,300 | 146,900 | 4,088 |
| 2010/09/28 | 1 -> 2.00 分割 | ||||
| 2010/09/27 | 293,500 | 294,900 | 279,000 | 287,400 | 2,057 |
| 2010/09/24 | 292,500 | 305,500 | 291,200 | 296,700 | 5,384 |
| 2010/09/22 | 279,000 | 292,400 | 277,100 | 290,500 | 3,377 |
| 2010/09/21 | 281,000 | 286,000 | 272,600 | 279,800 | 2,760 |
| 2010/09/17 | 282,000 | 292,500 | 276,300 | 279,000 | 3,523 |
| 2010/09/16 | 284,000 | 294,000 | 272,500 | 281,500 | 5,043 |
| 2010/09/15 | 280,000 | 291,500 | 277,400 | 279,400 | 4,058 |
| 2010/09/14 | 270,000 | 299,300 | 262,600 | 295,000 | 9,376 |
| 2010/09/13 | 257,800 | 275,000 | 255,400 | 272,000 | 3,360 |
| 2010/09/10 | 259,900 | 260,000 | 254,000 | 254,500 | 1,035 |
| 2010/09/09 | 266,400 | 267,000 | 258,500 | 260,500 | 1,589 |
| 2010/09/08 | 258,500 | 266,200 | 256,800 | 263,800 | 2,214 |
| 2010/09/07 | 260,000 | 265,900 | 253,300 | 262,600 | 4,020 |
| 2010/09/06 | 236,500 | 258,500 | 233,300 | 256,900 | 4,779 |
| 2010/09/03 | 220,400 | 230,000 | 215,600 | 229,400 | 3,327 |
| 2010/09/02 | 220,100 | 221,900 | 209,400 | 219,300 | 2,393 |
| 2010/09/01 | 208,100 | 218,300 | 208,100 | 216,000 | 2,006 |
| 2010/08/31 | 211,000 | 224,500 | 208,100 | 208,200 | 3,613 |
| 2010/08/30 | 224,400 | 227,300 | 212,500 | 214,200 | 2,876 |
| 2010/08/27 | 200,000 | 222,700 | 199,000 | 220,000 | 4,255 |
| 2010/08/26 | 206,700 | 208,900 | 200,200 | 200,200 | 1,466 |
| 2010/08/25 | 197,300 | 210,900 | 194,000 | 204,000 | 3,557 |
| 2010/08/24 | 219,000 | 221,600 | 201,100 | 202,000 | 3,184 |
| 2010/08/23 | 224,400 | 233,400 | 218,400 | 222,900 | 1,802 |
| 2010/08/20 | 223,900 | 236,400 | 220,000 | 227,500 | 3,728 |
| 2010/08/19 | 204,600 | 227,900 | 203,700 | 220,000 | 3,283 |
| 2010/08/18 | 216,000 | 217,800 | 205,300 | 209,000 | 2,463 |
| 2010/08/17 | 232,900 | 235,000 | 210,200 | 210,600 | 2,703 |
| 2010/08/16 | 252,100 | 252,900 | 241,000 | 241,000 | 884 |
| 2010/08/13 | 251,000 | 256,000 | 245,000 | 254,500 | 1,030 |
| 2010/08/12 | 249,000 | 252,100 | 240,700 | 249,800 | 1,212 |
| 2010/08/11 | 259,900 | 262,000 | 254,200 | 255,200 | 653 |
| 2010/08/10 | 270,400 | 272,000 | 255,900 | 264,900 | 823 |
| 2010/08/09 | 263,000 | 272,400 | 261,100 | 265,400 | 895 |
| 2010/08/06 | 251,600 | 268,000 | 250,000 | 265,000 | 1,455 |
| 2010/08/05 | 268,100 | 269,900 | 252,200 | 255,100 | 1,641 |
| 2010/08/04 | 270,400 | 274,000 | 260,800 | 260,800 | 1,747 |
| 2010/08/03 | 273,100 | 278,400 | 259,000 | 275,000 | 2,768 |
| 2010/08/02 | 290,900 | 301,000 | 267,600 | 267,600 | 3,957 |
| 2010/07/30 | 299,500 | 299,800 | 286,100 | 292,500 | 1,571 |
| 2010/07/29 | 308,000 | 311,000 | 301,500 | 302,500 | 1,458 |
| 2010/07/28 | 304,500 | 320,000 | 301,500 | 313,000 | 3,331 |
| 2010/07/27 | 285,000 | 310,000 | 283,300 | 302,500 | 4,793 |
| 2010/07/26 | 275,800 | 282,000 | 272,500 | 281,500 | 1,903 |
| 2010/07/23 | 272,000 | 282,800 | 265,100 | 280,000 | 4,001 |
| 2010/07/22 | 250,000 | 277,500 | 245,500 | 271,900 | 5,282 |
| 2010/07/21 | 261,000 | 262,900 | 244,700 | 251,000 | 1,751 |
| 2010/07/20 | 238,000 | 258,400 | 237,500 | 256,100 | 2,259 |
| 2010/07/16 | 255,900 | 256,000 | 240,100 | 245,000 | 2,539 |
| 2010/07/15 | 262,700 | 264,400 | 255,100 | 257,100 | 1,837 |
| 2010/07/14 | 272,300 | 274,500 | 260,800 | 267,700 | 2,124 |
| 2010/07/13 | 260,000 | 267,900 | 255,500 | 265,300 | 2,438 |
| 2010/07/12 | 263,900 | 271,000 | 257,100 | 258,100 | 2,339 |
| 2010/07/09 | 278,700 | 282,600 | 262,000 | 264,000 | 3,907 |
| 2010/07/08 | 308,000 | 310,000 | 280,500 | 283,500 | 2,923 |
| 2010/07/07 | 303,000 | 315,000 | 294,700 | 297,500 | 2,924 |
| 2010/07/06 | 296,500 | 306,000 | 290,000 | 302,500 | 3,429 |
| 2010/07/05 | 287,600 | 308,000 | 283,000 | 299,500 | 3,672 |
| 2010/07/02 | 289,900 | 293,400 | 276,700 | 287,500 | 2,860 |
| 2010/07/01 | 297,700 | 300,500 | 282,300 | 283,500 | 3,361 |
| 2010/06/30 | 278,200 | 304,000 | 275,400 | 304,000 | 3,983 |
| 2010/06/29 | 284,300 | 303,500 | 275,300 | 290,000 | 5,565 |
| 2010/06/28 | 303,500 | 309,500 | 278,500 | 283,500 | 2,579 |
| 2010/06/25 | 316,000 | 319,000 | 297,000 | 306,000 | 2,404 |
| 2010/06/24 | 321,000 | 328,000 | 315,000 | 321,000 | 1,756 |
| 2010/06/23 | 326,500 | 331,500 | 309,000 | 321,000 | 3,250 |
| 2010/06/22 | 333,500 | 356,500 | 320,000 | 325,500 | 5,783 |
| 2010/06/21 | 343,500 | 350,500 | 334,000 | 340,000 | 3,666 |
| 2010/06/18 | 340,000 | 347,500 | 313,000 | 345,000 | 6,940 |
| 2010/06/17 | 356,000 | 386,000 | 325,500 | 327,000 | 9,612 |
| 2010/06/16 | 361,000 | 374,000 | 353,000 | 359,000 | 5,536 |
| 2010/06/15 | 330,500 | 387,500 | 323,500 | 365,500 | 11,356 |
| 2010/06/14 | 328,000 | 343,500 | 326,000 | 332,500 | 4,399 |
| 2010/06/11 | 349,500 | 352,000 | 322,500 | 340,500 | 9,153 |
| 2010/06/10 | 295,000 | 330,000 | 290,500 | 330,000 | 6,592 |
| 2010/06/09 | 293,000 | 298,700 | 272,100 | 280,000 | 4,642 |
| 2010/06/08 | 321,500 | 326,500 | 294,200 | 297,000 | 6,078 |
| 2010/06/07 | 298,900 | 328,000 | 292,100 | 323,000 | 11,366 |
| 2010/06/04 | 240,700 | 288,900 | 240,100 | 288,900 | 7,489 |
| 2010/06/03 | 237,000 | 240,900 | 229,800 | 238,900 | 2,597 |
| 2010/06/02 | 226,000 | 241,100 | 218,400 | 225,000 | 3,018 |
| 2010/06/01 | 234,500 | 244,800 | 222,600 | 229,900 | 2,505 |
| 2010/05/31 | 218,000 | 239,600 | 215,200 | 237,500 | 2,827 |
| 2010/05/28 | 223,000 | 227,700 | 206,000 | 215,900 | 2,392 |
| 2010/05/27 | 197,800 | 217,100 | 192,100 | 214,000 | 3,505 |
| 2010/05/26 | 200,000 | 205,500 | 178,000 | 199,500 | 3,552 |
| 2010/05/25 | 221,100 | 227,900 | 189,600 | 190,900 | 3,061 |
| 2010/05/24 | 222,500 | 241,500 | 214,000 | 220,000 | 5,287 |
| 2010/05/21 | 208,000 | 228,000 | 201,100 | 218,500 | 2,813 |
| 2010/05/20 | 227,000 | 242,000 | 211,300 | 216,200 | 2,584 |
| 2010/05/19 | 204,000 | 237,900 | 195,000 | 237,000 | 3,277 |
| 2010/05/18 | 260,000 | 265,000 | 205,000 | 213,100 | 4,139 |
| 2010/05/17 | 275,500 | 285,500 | 248,300 | 255,000 | 2,153 |
| 2010/05/14 | 262,000 | 280,000 | 256,000 | 280,000 | 2,654 |
| 2010/05/13 | 238,000 | 266,000 | 235,100 | 258,900 | 3,345 |
| 2010/05/12 | 230,000 | 252,500 | 226,100 | 233,000 | 2,552 |
| 2010/05/11 | 205,000 | 250,200 | 203,500 | 234,300 | 5,400 |
| 2010/05/10 | 199,700 | 213,000 | 197,500 | 200,200 | 777 |
| 2010/05/07 | 206,900 | 219,900 | 199,600 | 202,300 | 1,177 |
| 2010/05/06 | 208,700 | 230,000 | 200,800 | 221,900 | 1,410 |
| 2010/04/30 | 224,000 | 228,000 | 201,500 | 211,400 | 1,215 |
| 2010/04/28 | 195,200 | 225,000 | 193,800 | 217,700 | 1,543 |
| 2010/04/27 | 208,800 | 212,000 | 198,700 | 203,200 | 1,614 |
| 2010/04/26 | 187,000 | 192,500 | 184,100 | 191,800 | 834 |
| 2010/04/23 | 173,000 | 186,000 | 173,000 | 182,600 | 1,696 |
| 2010/04/22 | 162,900 | 172,900 | 158,000 | 169,900 | 472 |
| 2010/04/21 | 157,800 | 166,000 | 156,000 | 164,000 | 587 |
| 2010/04/20 | 174,500 | 174,500 | 151,300 | 151,300 | 534 |
| 2010/04/19 | 163,400 | 170,900 | 163,000 | 170,500 | 270 |
| 2010/04/16 | 176,300 | 176,300 | 167,400 | 169,900 | 495 |
| 2010/04/15 | 173,500 | 184,000 | 169,800 | 172,700 | 1,089 |
| 2010/04/14 | 173,000 | 173,900 | 166,600 | 169,000 | 492 |
| 2010/04/13 | 159,500 | 179,500 | 156,500 | 172,500 | 1,629 |
| 2010/04/12 | 163,500 | 163,500 | 156,000 | 157,600 | 468 |
| 2010/04/09 | 154,800 | 163,500 | 151,100 | 163,500 | 1,033 |
| 2010/04/08 | 144,200 | 151,200 | 141,200 | 149,500 | 329 |
| 2010/04/07 | 140,300 | 145,000 | 140,300 | 141,200 | 228 |
| 2010/04/06 | 146,800 | 147,000 | 140,500 | 142,700 | 240 |
| 2010/04/05 | 148,900 | 151,000 | 142,700 | 144,800 | 240 |
| 2010/04/02 | 154,300 | 154,300 | 146,200 | 147,000 | 418 |
| 2010/04/01 | 154,000 | 167,500 | 150,500 | 155,600 | 735 |
| 2010/03/31 | 141,200 | 154,500 | 139,000 | 154,300 | 516 |
| 2010/03/30 | 144,800 | 147,700 | 140,800 | 144,000 | 312 |
| 2010/03/29 | 141,600 | 151,700 | 141,600 | 142,100 | 494 |
| 2010/03/26 | 148,500 | 153,800 | 145,000 | 146,500 | 265 |
| 2010/03/25 | 168,000 | 168,000 | 149,100 | 150,000 | 801 |
| 2010/03/24 | 156,200 | 170,000 | 156,200 | 163,900 | 806 |
| 2010/03/23 | 158,500 | 158,900 | 152,100 | 154,000 | 398 |
| 2010/03/19 | 141,500 | 164,000 | 137,200 | 158,500 | 1,215 |
| 2010/03/18 | 145,200 | 145,200 | 135,700 | 141,500 | 489 |
| 2010/03/17 | 150,000 | 152,100 | 139,600 | 143,700 | 842 |
| 2010/03/16 | 132,000 | 164,000 | 127,700 | 150,600 | 2,205 |
| 2010/03/15 | 117,800 | 137,500 | 115,000 | 135,000 | 1,343 |
| 2010/03/12 | 114,000 | 118,100 | 111,300 | 113,900 | 344 |
| 2010/03/11 | 112,000 | 118,300 | 110,000 | 115,000 | 701 |
| 2010/03/10 | 102,500 | 114,000 | 102,000 | 111,000 | 638 |
| 2010/03/09 | 101,000 | 103,700 | 100,100 | 100,900 | 75 |
| 2010/03/08 | 101,700 | 103,300 | 96,500 | 102,000 | 150 |
| 2010/03/05 | 99,900 | 102,000 | 99,900 | 101,600 | 74 |
| 2010/03/04 | 103,000 | 103,000 | 99,700 | 99,800 | 225 |
| 2010/03/03 | 105,400 | 106,300 | 102,500 | 102,500 | 342 |
| 2010/03/02 | 102,100 | 112,200 | 101,800 | 106,300 | 538 |
| 2010/03/01 | 103,000 | 106,000 | 100,700 | 102,100 | 350 |
| 2010/02/26 | 105,800 | 112,800 | 100,200 | 105,800 | 974 |
| 2010/02/25 | 93,000 | 104,000 | 93,000 | 104,000 | 1,268 |
| 2010/02/24 | 92,900 | 93,700 | 90,700 | 91,900 | 70 |
| 2010/02/23 | 91,200 | 94,000 | 88,300 | 93,000 | 166 |
| 2010/02/22 | 90,000 | 91,900 | 88,000 | 91,300 | 127 |
| 2010/02/19 | 92,000 | 92,000 | 88,500 | 88,500 | 232 |
| 2010/02/18 | 92,100 | 96,800 | 90,500 | 91,400 | 309 |
| 2010/02/17 | 88,000 | 96,800 | 88,000 | 95,000 | 521 |
| 2010/02/16 | 89,500 | 91,100 | 87,600 | 88,500 | 164 |
| 2010/02/15 | 96,300 | 96,700 | 90,100 | 91,000 | 184 |
| 2010/02/12 | 84,400 | 94,800 | 84,400 | 94,800 | 245 |
| 2010/02/10 | 87,500 | 89,500 | 84,000 | 84,300 | 129 |
| 2010/02/09 | 90,300 | 90,300 | 85,200 | 87,400 | 258 |
| 2010/02/08 | 86,700 | 93,700 | 86,600 | 91,800 | 460 |
| 2010/02/05 | 88,200 | 92,500 | 84,200 | 91,000 | 879 |
| 2010/02/04 | 98,200 | 105,000 | 91,100 | 94,000 | 2,647 |
| 2010/02/03 | 85,000 | 94,000 | 83,400 | 94,000 | 1,407 |
| 2010/02/02 | 69,200 | 79,000 | 69,000 | 79,000 | 415 |
| 2010/02/01 | 69,600 | 71,300 | 67,600 | 69,000 | 91 |
| 2010/01/29 | 69,100 | 71,500 | 69,100 | 69,500 | 37 |
| 2010/01/28 | 69,100 | 72,000 | 69,100 | 70,100 | 14 |
| 2010/01/27 | 74,600 | 74,600 | 68,200 | 69,100 | 209 |
| 2010/01/26 | 74,900 | 76,500 | 71,300 | 73,500 | 106 |
| 2010/01/25 | 73,000 | 77,100 | 73,000 | 75,000 | 224 |
| 2010/01/22 | 69,400 | 73,000 | 67,800 | 73,000 | 92 |
| 2010/01/21 | 65,500 | 75,000 | 65,500 | 70,900 | 282 |
| 2010/01/20 | 65,800 | 66,900 | 64,600 | 66,000 | 52 |
| 2010/01/19 | 64,100 | 66,000 | 63,100 | 64,300 | 44 |
| 2010/01/18 | 63,000 | 65,900 | 63,000 | 64,100 | 44 |
| 2010/01/15 | 63,500 | 63,500 | 63,100 | 63,100 | 23 |
| 2010/01/14 | 64,100 | 65,000 | 63,500 | 63,600 | 43 |
| 2010/01/13 | 63,500 | 64,000 | 63,000 | 64,000 | 75 |
| 2010/01/12 | 64,400 | 65,400 | 63,700 | 64,200 | 38 |
| 2010/01/08 | 64,400 | 65,400 | 63,900 | 65,400 | 45 |
| 2010/01/07 | 64,900 | 66,400 | 64,200 | 64,200 | 22 |
| 2010/01/06 | 66,200 | 66,800 | 64,900 | 64,900 | 103 |
| 2010/01/05 | 66,400 | 66,900 | 64,400 | 65,400 | 99 |
| 2010/01/04 | 65,500 | 67,400 | 64,400 | 65,400 | 100 |