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 |
|---|---|---|---|---|---|
| 2012/12/28 | 89,500 | 89,500 | 85,000 | 86,500 | 880 |
| 2012/12/27 | 89,200 | 89,200 | 87,200 | 88,400 | 717 |
| 2012/12/26 | 85,000 | 89,000 | 85,000 | 89,000 | 1,264 |
| 2012/12/25 | 84,600 | 86,600 | 84,000 | 85,400 | 725 |
| 2012/12/21 | 86,200 | 87,000 | 84,300 | 85,100 | 833 |
| 2012/12/20 | 84,400 | 87,400 | 84,300 | 84,700 | 917 |
| 2012/12/19 | 85,600 | 86,400 | 84,200 | 85,300 | 946 |
| 2012/12/18 | 89,700 | 89,700 | 85,400 | 86,400 | 1,606 |
| 2012/12/17 | 89,300 | 92,000 | 88,000 | 89,700 | 1,097 |
| 2012/12/14 | 92,500 | 92,500 | 87,800 | 89,500 | 2,052 |
| 2012/12/13 | 92,300 | 93,200 | 90,200 | 92,800 | 1,176 |
| 2012/12/12 | 93,500 | 94,000 | 90,600 | 91,600 | 3,579 |
| 2012/12/11 | 86,900 | 95,200 | 86,500 | 94,600 | 10,492 |
| 2012/12/10 | 83,300 | 86,400 | 83,200 | 86,400 | 1,514 |
| 2012/12/07 | 85,000 | 85,000 | 83,000 | 84,300 | 989 |
| 2012/12/06 | 86,000 | 86,000 | 84,000 | 85,100 | 1,930 |
| 2012/12/05 | 84,000 | 85,400 | 83,500 | 85,000 | 1,649 |
| 2012/12/04 | 81,900 | 83,900 | 80,800 | 83,800 | 1,593 |
| 2012/12/03 | 84,000 | 84,700 | 81,400 | 81,700 | 2,375 |
| 2012/11/30 | 85,500 | 86,300 | 82,000 | 84,000 | 3,228 |
| 2012/11/29 | 81,400 | 84,900 | 80,400 | 84,900 | 3,330 |
| 2012/11/28 | 78,800 | 82,000 | 78,800 | 79,900 | 2,050 |
| 2012/11/27 | 78,300 | 80,400 | 78,000 | 79,500 | 1,330 |
| 2012/11/26 | 81,000 | 82,500 | 77,500 | 77,900 | 1,734 |
| 2012/11/22 | 77,100 | 80,500 | 77,100 | 79,000 | 1,269 |
| 2012/11/21 | 78,200 | 79,000 | 76,100 | 77,300 | 955 |
| 2012/11/20 | 77,500 | 79,000 | 76,500 | 77,400 | 1,053 |
| 2012/11/19 | 77,200 | 77,800 | 76,000 | 77,400 | 989 |
| 2012/11/16 | 80,900 | 82,800 | 77,800 | 77,900 | 1,180 |
| 2012/11/15 | 78,000 | 80,400 | 76,800 | 79,700 | 1,275 |
| 2012/11/14 | 80,600 | 81,000 | 78,200 | 78,800 | 1,548 |
| 2012/11/13 | 80,500 | 83,700 | 80,200 | 81,000 | 2,001 |
| 2012/11/12 | 86,300 | 86,900 | 81,100 | 82,000 | 4,069 |
| 2012/11/09 | 80,800 | 85,000 | 79,000 | 85,000 | 4,763 |
| 2012/11/08 | 79,800 | 82,700 | 78,300 | 79,300 | 3,021 |
| 2012/11/07 | 78,500 | 84,400 | 78,100 | 79,200 | 8,024 |
| 2012/11/06 | 71,500 | 77,300 | 70,100 | 77,000 | 3,966 |
| 2012/11/05 | 70,800 | 73,300 | 69,700 | 72,600 | 2,072 |
| 2012/11/02 | 69,200 | 70,200 | 68,700 | 69,700 | 610 |
| 2012/11/01 | 68,500 | 69,400 | 67,800 | 69,100 | 382 |
| 2012/10/31 | 68,000 | 68,800 | 67,300 | 68,500 | 295 |
| 2012/10/30 | 67,300 | 69,400 | 67,100 | 67,500 | 653 |
| 2012/10/29 | 69,000 | 69,000 | 67,000 | 68,100 | 524 |
| 2012/10/26 | 72,300 | 72,300 | 68,700 | 69,100 | 1,185 |
| 2012/10/25 | 70,000 | 72,500 | 70,000 | 71,300 | 1,162 |
| 2012/10/24 | 70,300 | 72,000 | 69,700 | 70,000 | 1,124 |
| 2012/10/23 | 66,700 | 73,500 | 66,700 | 71,700 | 4,121 |
| 2012/10/22 | 63,500 | 67,000 | 63,500 | 66,700 | 788 |
| 2012/10/19 | 65,500 | 65,800 | 63,900 | 64,500 | 884 |
| 2012/10/18 | 65,000 | 65,800 | 64,300 | 64,800 | 563 |
| 2012/10/17 | 67,500 | 67,600 | 64,200 | 64,300 | 1,607 |
| 2012/10/16 | 65,300 | 68,500 | 65,000 | 66,600 | 1,380 |
| 2012/10/15 | 66,900 | 67,900 | 64,400 | 66,300 | 1,236 |
| 2012/10/12 | 67,600 | 69,300 | 66,900 | 66,900 | 808 |
| 2012/10/11 | 67,800 | 69,700 | 67,000 | 67,600 | 1,253 |
| 2012/10/10 | 71,700 | 71,700 | 68,600 | 68,700 | 1,392 |
| 2012/10/09 | 74,700 | 74,800 | 72,300 | 72,800 | 1,179 |
| 2012/10/05 | 75,000 | 75,100 | 72,000 | 74,100 | 1,605 |
| 2012/10/04 | 70,600 | 74,800 | 70,600 | 74,600 | 2,746 |
| 2012/10/03 | 70,000 | 72,900 | 69,200 | 70,600 | 1,712 |
| 2012/10/02 | 68,200 | 70,700 | 67,900 | 70,600 | 1,713 |
| 2012/10/01 | 68,000 | 69,000 | 67,600 | 67,600 | 791 |
| 2012/09/28 | 66,900 | 69,500 | 66,200 | 68,000 | 1,304 |
| 2012/09/27 | 71,100 | 73,500 | 66,900 | 67,700 | 3,987 |
| 2012/09/26 | 75,500 | 75,500 | 71,400 | 72,000 | 2,027 |
| 2012/09/25 | 76,600 | 76,900 | 74,800 | 75,400 | 1,195 |
| 2012/09/24 | 71,800 | 76,700 | 71,400 | 75,900 | 2,657 |
| 2012/09/21 | 72,700 | 72,800 | 70,700 | 71,400 | 1,456 |
| 2012/09/20 | 74,700 | 78,200 | 72,000 | 72,000 | 2,751 |
| 2012/09/19 | 75,400 | 75,900 | 74,000 | 74,600 | 998 |
| 2012/09/18 | 75,100 | 77,000 | 74,100 | 75,000 | 1,331 |
| 2012/09/14 | 78,500 | 79,200 | 75,000 | 75,800 | 1,978 |
| 2012/09/13 | 78,500 | 80,500 | 76,100 | 77,700 | 3,388 |
| 2012/09/12 | 78,900 | 79,600 | 77,000 | 77,500 | 1,774 |
| 2012/09/11 | 76,400 | 80,400 | 76,000 | 78,900 | 4,444 |
| 2012/09/10 | 73,000 | 79,400 | 72,000 | 78,200 | 6,153 |
| 2012/09/07 | 71,500 | 72,700 | 69,000 | 72,400 | 2,761 |
| 2012/09/06 | 69,100 | 70,300 | 67,900 | 70,300 | 1,218 |
| 2012/09/05 | 71,600 | 73,400 | 68,900 | 69,600 | 4,194 |
| 2012/09/04 | 67,800 | 71,500 | 66,900 | 70,500 | 3,870 |
| 2012/09/03 | 67,100 | 68,400 | 66,000 | 67,700 | 1,425 |
| 2012/08/31 | 65,000 | 68,200 | 64,200 | 66,500 | 1,824 |
| 2012/08/30 | 65,300 | 66,100 | 63,800 | 65,200 | 1,534 |
| 2012/08/29 | 68,300 | 68,500 | 64,300 | 65,700 | 3,551 |
| 2012/08/28 | 70,000 | 72,200 | 68,100 | 68,600 | 3,430 |
| 2012/08/27 | 68,900 | 70,400 | 67,600 | 69,200 | 1,747 |
| 2012/08/24 | 68,000 | 71,100 | 66,800 | 68,900 | 5,255 |
| 2012/08/23 | 62,800 | 71,700 | 62,700 | 69,800 | 8,533 |
| 2012/08/22 | 59,200 | 63,500 | 59,200 | 63,500 | 2,236 |
| 2012/08/21 | 62,000 | 63,400 | 59,600 | 60,000 | 3,012 |
| 2012/08/20 | 56,900 | 62,300 | 56,900 | 61,800 | 2,833 |
| 2012/08/17 | 53,400 | 60,900 | 53,200 | 57,900 | 3,894 |
| 2012/08/16 | 53,500 | 54,300 | 52,500 | 53,400 | 635 |
| 2012/08/15 | 52,300 | 54,900 | 51,300 | 52,800 | 1,395 |
| 2012/08/14 | 57,200 | 57,200 | 53,100 | 54,000 | 2,158 |
| 2012/08/13 | 56,400 | 59,400 | 56,400 | 57,000 | 2,302 |
| 2012/08/10 | 56,500 | 60,600 | 56,000 | 58,400 | 7,418 |
| 2012/08/09 | 50,100 | 56,700 | 48,850 | 55,500 | 5,307 |
| 2012/08/08 | 51,000 | 52,500 | 49,250 | 49,800 | 4,900 |
| 2012/08/07 | 42,500 | 50,100 | 42,100 | 50,100 | 6,535 |
| 2012/08/06 | 42,450 | 44,350 | 42,450 | 43,050 | 1,500 |
| 2012/08/03 | 43,650 | 44,200 | 41,600 | 42,050 | 1,685 |
| 2012/08/02 | 43,850 | 44,950 | 43,550 | 44,350 | 1,099 |
| 2012/08/01 | 45,500 | 46,000 | 44,200 | 44,200 | 1,570 |
| 2012/07/31 | 45,100 | 47,050 | 45,000 | 46,500 | 917 |
| 2012/07/30 | 47,600 | 48,350 | 45,600 | 45,650 | 1,121 |
| 2012/07/27 | 51,000 | 51,000 | 47,100 | 47,200 | 1,078 |
| 2012/07/26 | 48,050 | 50,700 | 47,500 | 49,900 | 646 |
| 2012/07/25 | 48,200 | 49,500 | 48,000 | 48,100 | 666 |
| 2012/07/24 | 48,250 | 50,000 | 47,600 | 49,950 | 850 |
| 2012/07/23 | 50,700 | 52,500 | 48,500 | 48,550 | 1,002 |
| 2012/07/20 | 49,800 | 51,400 | 49,500 | 50,800 | 710 |
| 2012/07/19 | 50,600 | 52,000 | 49,500 | 49,800 | 1,240 |
| 2012/07/18 | 50,700 | 52,500 | 50,100 | 50,500 | 1,513 |
| 2012/07/17 | 54,200 | 54,300 | 50,200 | 50,200 | 3,011 |
| 2012/07/13 | 58,700 | 59,200 | 57,200 | 57,200 | 1,067 |
| 2012/07/12 | 60,000 | 60,900 | 59,300 | 59,300 | 693 |
| 2012/07/11 | 60,100 | 61,200 | 59,500 | 60,600 | 1,010 |
| 2012/07/10 | 60,900 | 62,500 | 60,500 | 61,300 | 894 |
| 2012/07/09 | 62,000 | 63,000 | 61,000 | 61,200 | 793 |
| 2012/07/06 | 64,300 | 64,400 | 61,500 | 62,200 | 1,095 |
| 2012/07/05 | 66,600 | 66,700 | 64,400 | 64,700 | 1,332 |
| 2012/07/04 | 68,800 | 69,500 | 66,100 | 66,800 | 2,947 |
| 2012/07/03 | 64,400 | 67,900 | 64,400 | 67,200 | 2,813 |
| 2012/07/02 | 63,000 | 65,400 | 62,600 | 63,700 | 3,375 |
| 2012/06/29 | 60,000 | 60,600 | 59,000 | 60,400 | 1,146 |
| 2012/06/28 | 60,700 | 61,000 | 60,000 | 60,100 | 553 |
| 2012/06/27 | 62,500 | 62,500 | 60,100 | 60,200 | 824 |
| 2012/06/26 | 63,500 | 63,500 | 61,300 | 61,700 | 1,380 |
| 2012/06/25 | 62,200 | 64,500 | 61,800 | 63,900 | 2,309 |
| 2012/06/22 | 59,200 | 60,500 | 59,000 | 60,200 | 944 |
| 2012/06/21 | 61,600 | 61,800 | 60,200 | 61,000 | 954 |
| 2012/06/20 | 62,000 | 62,300 | 59,200 | 61,000 | 1,325 |
| 2012/06/19 | 62,600 | 63,800 | 60,200 | 60,400 | 2,256 |
| 2012/06/18 | 62,700 | 65,900 | 62,000 | 64,100 | 3,512 |
| 2012/06/15 | 59,900 | 60,800 | 56,700 | 59,700 | 4,107 |
| 2012/06/14 | 54,600 | 57,100 | 52,000 | 56,100 | 1,532 |
| 2012/06/13 | 55,900 | 56,300 | 53,700 | 54,500 | 1,418 |
| 2012/06/12 | 51,000 | 55,500 | 50,100 | 55,100 | 2,804 |
| 2012/06/11 | 50,000 | 52,300 | 49,200 | 52,300 | 1,177 |
| 2012/06/08 | 50,400 | 50,700 | 48,500 | 48,700 | 1,046 |
| 2012/06/07 | 52,100 | 52,500 | 50,600 | 50,800 | 1,140 |
| 2012/06/06 | 49,950 | 51,500 | 48,500 | 50,600 | 1,366 |
| 2012/06/05 | 46,050 | 49,950 | 46,050 | 48,600 | 1,033 |
| 2012/06/04 | 46,500 | 48,800 | 45,500 | 45,550 | 1,340 |
| 2012/06/01 | 50,500 | 53,200 | 47,500 | 47,500 | 2,114 |
| 2012/05/31 | 49,300 | 52,300 | 49,150 | 51,100 | 950 |
| 2012/05/30 | 50,300 | 51,400 | 49,500 | 50,800 | 1,040 |
| 2012/05/29 | 49,000 | 52,700 | 48,800 | 50,600 | 1,731 |
| 2012/05/28 | 54,000 | 54,600 | 49,900 | 49,900 | 2,290 |
| 2012/05/25 | 57,000 | 57,000 | 55,000 | 55,000 | 844 |
| 2012/05/24 | 54,300 | 57,500 | 53,800 | 57,400 | 1,677 |
| 2012/05/23 | 57,800 | 59,400 | 55,500 | 55,600 | 1,413 |
| 2012/05/22 | 59,300 | 60,100 | 57,300 | 57,800 | 1,225 |
| 2012/05/21 | 56,000 | 59,900 | 55,700 | 58,900 | 1,996 |
| 2012/05/18 | 57,200 | 59,700 | 56,400 | 57,300 | 2,697 |
| 2012/05/17 | 57,000 | 61,500 | 56,100 | 60,600 | 3,326 |
| 2012/05/16 | 62,900 | 62,900 | 57,700 | 58,700 | 3,935 |
| 2012/05/15 | 59,200 | 61,300 | 59,200 | 60,000 | 5,246 |
| 2012/05/14 | 68,500 | 72,600 | 68,000 | 69,200 | 2,072 |
| 2012/05/11 | 70,100 | 71,100 | 66,700 | 66,700 | 1,732 |
| 2012/05/10 | 69,900 | 71,700 | 68,500 | 69,200 | 4,085 |
| 2012/05/09 | 67,100 | 70,600 | 65,100 | 66,900 | 3,966 |
| 2012/05/08 | 75,100 | 76,000 | 65,300 | 72,100 | 9,077 |
| 2012/05/07 | 74,000 | 75,500 | 74,000 | 74,000 | 2,129 |
| 2012/05/02 | 86,200 | 89,000 | 85,700 | 89,000 | 681 |
| 2012/05/01 | 88,500 | 89,000 | 85,400 | 85,700 | 893 |
| 2012/04/27 | 84,200 | 89,600 | 84,100 | 89,300 | 1,535 |
| 2012/04/26 | 87,800 | 88,100 | 85,500 | 86,500 | 1,390 |
| 2012/04/25 | 89,200 | 89,800 | 87,200 | 88,000 | 1,613 |
| 2012/04/24 | 91,200 | 92,500 | 89,100 | 89,700 | 1,093 |
| 2012/04/23 | 90,800 | 92,800 | 90,500 | 91,000 | 802 |
| 2012/04/20 | 90,800 | 91,700 | 90,000 | 90,500 | 1,252 |
| 2012/04/19 | 93,100 | 93,500 | 90,500 | 91,500 | 1,363 |
| 2012/04/18 | 94,200 | 94,800 | 92,800 | 93,600 | 1,026 |
| 2012/04/17 | 92,600 | 95,000 | 92,100 | 94,100 | 1,798 |
| 2012/04/16 | 95,900 | 96,800 | 93,100 | 93,100 | 690 |
| 2012/04/13 | 95,400 | 97,200 | 94,600 | 95,900 | 800 |
| 2012/04/12 | 92,500 | 96,100 | 92,000 | 96,000 | 1,152 |
| 2012/04/11 | 90,100 | 94,300 | 89,000 | 93,800 | 2,260 |
| 2012/04/10 | 99,600 | 100,100 | 93,200 | 94,100 | 2,430 |
| 2012/04/09 | 99,600 | 100,500 | 99,300 | 99,800 | 503 |
| 2012/04/06 | 100,900 | 101,300 | 99,900 | 99,900 | 495 |
| 2012/04/05 | 100,700 | 101,000 | 100,100 | 101,000 | 594 |
| 2012/04/04 | 101,500 | 102,900 | 101,000 | 101,000 | 923 |
| 2012/04/03 | 104,400 | 104,500 | 101,400 | 101,600 | 1,421 |
| 2012/04/02 | 103,000 | 104,800 | 102,400 | 103,900 | 1,885 |
| 2012/03/30 | 101,900 | 103,900 | 101,400 | 103,900 | 1,092 |
| 2012/03/29 | 99,900 | 103,600 | 99,900 | 103,400 | 1,894 |
| 2012/03/28 | 99,500 | 100,600 | 98,500 | 99,500 | 1,607 |
| 2012/03/27 | 100,800 | 101,400 | 100,000 | 101,400 | 1,012 |
| 2012/03/26 | 102,200 | 102,800 | 100,400 | 100,700 | 1,061 |
| 2012/03/23 | 102,100 | 102,400 | 101,300 | 101,700 | 504 |
| 2012/03/22 | 102,000 | 103,300 | 101,300 | 102,800 | 813 |
| 2012/03/21 | 100,600 | 102,500 | 100,500 | 101,800 | 1,076 |
| 2012/03/19 | 103,500 | 104,000 | 99,900 | 101,600 | 3,069 |
| 2012/03/16 | 102,700 | 103,800 | 102,100 | 103,000 | 1,218 |
| 2012/03/15 | 103,900 | 104,200 | 102,100 | 102,400 | 1,499 |
| 2012/03/14 | 106,600 | 106,800 | 103,300 | 104,300 | 2,311 |
| 2012/03/13 | 105,200 | 106,100 | 105,000 | 105,500 | 2,130 |
| 2012/03/12 | 103,300 | 106,400 | 102,400 | 103,900 | 2,195 |
| 2012/03/09 | 103,900 | 104,200 | 103,000 | 103,200 | 1,015 |
| 2012/03/08 | 103,400 | 104,200 | 103,300 | 103,900 | 1,058 |
| 2012/03/07 | 104,000 | 104,400 | 103,400 | 103,800 | 1,377 |
| 2012/03/06 | 104,100 | 104,500 | 103,200 | 104,200 | 999 |
| 2012/03/05 | 102,600 | 104,700 | 102,400 | 103,200 | 1,661 |
| 2012/03/02 | 101,400 | 102,900 | 101,000 | 102,200 | 854 |
| 2012/03/01 | 102,600 | 103,000 | 101,200 | 101,200 | 1,383 |
| 2012/02/29 | 104,800 | 104,800 | 102,500 | 103,100 | 1,602 |
| 2012/02/28 | 104,200 | 105,200 | 103,700 | 104,900 | 1,749 |
| 2012/02/27 | 106,000 | 107,500 | 105,700 | 106,500 | 2,485 |
| 2012/02/24 | 104,600 | 105,500 | 103,100 | 104,400 | 1,769 |
| 2012/02/23 | 105,000 | 106,000 | 104,000 | 105,300 | 1,538 |
| 2012/02/22 | 103,500 | 105,700 | 103,500 | 105,100 | 1,789 |
| 2012/02/21 | 100,500 | 103,600 | 100,400 | 103,300 | 2,609 |
| 2012/02/20 | 101,500 | 102,000 | 100,100 | 100,400 | 2,369 |
| 2012/02/17 | 105,100 | 105,400 | 101,200 | 101,200 | 3,074 |
| 2012/02/16 | 104,000 | 108,000 | 103,000 | 104,300 | 2,869 |
| 2012/02/15 | 110,300 | 111,000 | 106,400 | 106,600 | 2,867 |
| 2012/02/14 | 109,400 | 111,900 | 108,800 | 109,600 | 1,892 |
| 2012/02/13 | 109,900 | 112,500 | 108,500 | 109,100 | 2,266 |
| 2012/02/10 | 110,100 | 111,300 | 108,900 | 109,900 | 2,151 |
| 2012/02/09 | 106,100 | 111,700 | 106,000 | 111,000 | 5,585 |
| 2012/02/08 | 107,600 | 108,200 | 105,500 | 106,000 | 2,535 |
| 2012/02/07 | 107,700 | 107,700 | 105,000 | 106,000 | 2,335 |
| 2012/02/06 | 107,700 | 108,800 | 106,200 | 107,700 | 2,499 |
| 2012/02/03 | 105,500 | 107,500 | 104,300 | 105,700 | 4,175 |
| 2012/02/02 | 105,000 | 106,000 | 103,100 | 103,600 | 1,734 |
| 2012/02/01 | 103,300 | 104,300 | 102,600 | 103,900 | 2,061 |
| 2012/01/31 | 106,200 | 106,300 | 102,300 | 102,700 | 4,433 |
| 2012/01/30 | 102,100 | 107,800 | 102,100 | 107,800 | 3,701 |
| 2012/01/27 | 103,000 | 103,900 | 99,500 | 101,400 | 2,614 |
| 2012/01/26 | 105,500 | 106,000 | 102,300 | 104,200 | 1,528 |
| 2012/01/25 | 105,100 | 106,000 | 103,600 | 105,000 | 1,565 |
| 2012/01/24 | 105,900 | 106,900 | 103,100 | 105,100 | 1,877 |
| 2012/01/23 | 101,100 | 105,700 | 100,500 | 105,200 | 2,622 |
| 2012/01/20 | 100,700 | 102,200 | 98,200 | 99,100 | 2,667 |
| 2012/01/19 | 104,700 | 106,100 | 99,100 | 100,000 | 4,033 |
| 2012/01/18 | 100,700 | 105,900 | 100,400 | 104,700 | 2,408 |
| 2012/01/17 | 109,800 | 110,400 | 100,900 | 102,500 | 5,126 |
| 2012/01/16 | 115,200 | 116,500 | 108,800 | 108,800 | 3,250 |
| 2012/01/13 | 116,800 | 118,400 | 114,900 | 115,800 | 1,596 |
| 2012/01/12 | 120,900 | 121,500 | 114,200 | 115,700 | 3,684 |
| 2012/01/11 | 119,000 | 124,500 | 118,800 | 119,900 | 4,489 |
| 2012/01/10 | 125,900 | 126,000 | 119,200 | 120,200 | 2,255 |
| 2012/01/06 | 126,500 | 127,800 | 122,700 | 125,000 | 2,884 |
| 2012/01/05 | 126,900 | 128,400 | 124,400 | 126,800 | 3,923 |
| 2012/01/04 | 121,000 | 126,400 | 121,000 | 125,700 | 4,310 |