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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,155 | 4,190 | 4,110 | 4,130 | 438,700 |
| 2013/12/27 | 4,135 | 4,150 | 4,025 | 4,135 | 390,200 |
| 2013/12/26 | 4,180 | 4,220 | 4,095 | 4,110 | 642,200 |
| 2013/12/25 | 3,970 | 4,185 | 3,965 | 4,125 | 1,697,200 |
| 2013/12/24 | 3,900 | 4,030 | 3,865 | 3,930 | 803,200 |
| 2013/12/20 | 3,900 | 3,905 | 3,820 | 3,860 | 368,700 |
| 2013/12/19 | 3,900 | 3,920 | 3,825 | 3,850 | 434,500 |
| 2013/12/18 | 3,770 | 3,885 | 3,730 | 3,845 | 453,800 |
| 2013/12/17 | 3,780 | 3,870 | 3,725 | 3,770 | 418,200 |
| 2013/12/16 | 3,940 | 4,035 | 3,695 | 3,750 | 789,200 |
| 2013/12/13 | 3,850 | 3,860 | 3,770 | 3,800 | 356,600 |
| 2013/12/12 | 3,695 | 3,825 | 3,675 | 3,785 | 589,800 |
| 2013/12/11 | 3,970 | 4,025 | 3,755 | 3,760 | 1,039,700 |
| 2013/12/10 | 3,860 | 4,215 | 3,730 | 4,040 | 2,019,800 |
| 2013/12/09 | 3,630 | 3,865 | 3,585 | 3,840 | 1,072,500 |
| 2013/12/06 | 3,600 | 3,650 | 3,550 | 3,550 | 275,200 |
| 2013/12/05 | 3,700 | 3,785 | 3,570 | 3,620 | 676,000 |
| 2013/12/04 | 3,500 | 3,685 | 3,485 | 3,685 | 354,800 |
| 2013/12/03 | 3,560 | 3,625 | 3,530 | 3,540 | 351,100 |
| 2013/12/02 | 3,440 | 3,535 | 3,370 | 3,520 | 393,800 |
| 2013/11/29 | 3,550 | 3,580 | 3,480 | 3,545 | 190,100 |
| 2013/11/28 | 3,555 | 3,600 | 3,500 | 3,565 | 266,800 |
| 2013/11/27 | 3,600 | 3,715 | 3,535 | 3,535 | 564,400 |
| 2013/11/26 | 3,440 | 3,590 | 3,430 | 3,560 | 404,500 |
| 2013/11/25 | 3,420 | 3,440 | 3,380 | 3,425 | 147,500 |
| 2013/11/22 | 3,420 | 3,430 | 3,325 | 3,365 | 223,700 |
| 2013/11/21 | 3,400 | 3,430 | 3,390 | 3,405 | 145,900 |
| 2013/11/20 | 3,455 | 3,470 | 3,405 | 3,410 | 177,700 |
| 2013/11/19 | 3,430 | 3,450 | 3,375 | 3,405 | 278,700 |
| 2013/11/18 | 3,300 | 3,430 | 3,300 | 3,400 | 429,600 |
| 2013/11/15 | 3,355 | 3,390 | 3,235 | 3,275 | 385,400 |
| 2013/11/14 | 3,285 | 3,415 | 3,260 | 3,350 | 690,400 |
| 2013/11/13 | 3,165 | 3,330 | 3,150 | 3,225 | 387,800 |
| 2013/11/12 | 3,195 | 3,300 | 3,160 | 3,180 | 378,400 |
| 2013/11/11 | 3,190 | 3,215 | 3,010 | 3,195 | 577,700 |
| 2013/11/08 | 3,250 | 3,335 | 3,130 | 3,190 | 525,800 |
| 2013/11/07 | 3,465 | 3,495 | 3,250 | 3,290 | 788,300 |
| 2013/11/06 | 3,550 | 3,660 | 3,410 | 3,435 | 1,202,600 |
| 2013/11/05 | 3,600 | 3,835 | 3,540 | 3,735 | 706,300 |
| 2013/11/01 | 3,810 | 3,835 | 3,515 | 3,635 | 709,300 |
| 2013/10/31 | 3,730 | 3,870 | 3,655 | 3,770 | 1,016,600 |
| 2013/10/30 | 3,875 | 3,905 | 3,505 | 3,625 | 1,166,600 |
| 2013/10/29 | 4,190 | 4,190 | 3,900 | 3,945 | 690,200 |
| 2013/10/28 | 4,390 | 4,450 | 4,190 | 4,220 | 589,300 |
| 2013/10/25 | 4,305 | 4,370 | 4,100 | 4,320 | 945,100 |
| 2013/10/24 | 4,100 | 4,400 | 4,000 | 4,370 | 2,335,700 |
| 2013/10/23 | 3,915 | 4,105 | 3,840 | 3,985 | 1,150,500 |
| 2013/10/22 | 3,980 | 3,990 | 3,810 | 3,860 | 582,700 |
| 2013/10/21 | 3,780 | 4,070 | 3,745 | 4,000 | 1,540,800 |
| 2013/10/18 | 3,650 | 3,735 | 3,620 | 3,735 | 270,200 |
| 2013/10/17 | 3,675 | 3,695 | 3,610 | 3,630 | 237,500 |
| 2013/10/16 | 3,710 | 3,735 | 3,580 | 3,610 | 506,800 |
| 2013/10/15 | 3,500 | 3,690 | 3,490 | 3,630 | 361,300 |
| 2013/10/11 | 3,590 | 3,590 | 3,460 | 3,480 | 172,100 |
| 2013/10/10 | 3,530 | 3,560 | 3,460 | 3,500 | 176,600 |
| 2013/10/09 | 3,370 | 3,515 | 3,325 | 3,490 | 265,600 |
| 2013/10/08 | 3,305 | 3,430 | 3,245 | 3,405 | 354,400 |
| 2013/10/07 | 3,580 | 3,750 | 3,355 | 3,355 | 551,400 |
| 2013/10/04 | 3,660 | 3,705 | 3,505 | 3,565 | 438,100 |
| 2013/10/03 | 3,470 | 3,730 | 3,435 | 3,675 | 538,400 |
| 2013/10/02 | 3,830 | 3,840 | 3,465 | 3,540 | 1,223,600 |
| 2013/10/01 | 3,450 | 3,755 | 3,375 | 3,730 | 1,481,400 |
| 2013/09/30 | 3,290 | 3,350 | 3,280 | 3,340 | 117,100 |
| 2013/09/27 | 3,260 | 3,400 | 3,230 | 3,395 | 329,800 |
| 2013/09/26 | 3,180 | 3,280 | 3,140 | 3,255 | 162,600 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 329,000 | 340,000 | 317,500 | 324,000 | 2,910 |
| 2013/09/24 | 324,500 | 331,000 | 324,000 | 327,500 | 1,573 |
| 2013/09/20 | 342,500 | 345,000 | 328,000 | 331,500 | 3,381 |
| 2013/09/19 | 357,500 | 362,500 | 341,000 | 343,000 | 7,032 |
| 2013/09/18 | 336,500 | 346,000 | 332,000 | 343,500 | 5,314 |
| 2013/09/17 | 342,500 | 343,000 | 330,000 | 334,000 | 4,300 |
| 2013/09/13 | 317,000 | 339,500 | 313,000 | 339,500 | 4,749 |
| 2013/09/12 | 316,500 | 317,500 | 307,000 | 316,500 | 2,222 |
| 2013/09/11 | 307,500 | 320,500 | 300,000 | 313,500 | 4,767 |
| 2013/09/10 | 312,000 | 313,500 | 304,000 | 312,000 | 2,277 |
| 2013/09/09 | 324,000 | 324,000 | 304,000 | 313,500 | 2,671 |
| 2013/09/06 | 325,000 | 333,000 | 306,500 | 310,000 | 6,312 |
| 2013/09/05 | 318,000 | 329,500 | 315,000 | 321,500 | 8,732 |
| 2013/09/04 | 301,500 | 314,500 | 299,000 | 311,500 | 3,963 |
| 2013/09/03 | 298,000 | 309,500 | 295,600 | 303,000 | 4,990 |
| 2013/09/02 | 301,000 | 302,000 | 294,000 | 294,500 | 1,829 |
| 2013/08/30 | 304,000 | 306,500 | 293,500 | 300,000 | 2,968 |
| 2013/08/29 | 300,000 | 308,000 | 291,600 | 300,000 | 6,157 |
| 2013/08/28 | 299,000 | 310,000 | 292,600 | 293,000 | 9,709 |
| 2013/08/27 | 305,000 | 326,500 | 300,000 | 312,000 | 9,575 |
| 2013/08/26 | 300,000 | 308,500 | 296,500 | 306,500 | 4,372 |
| 2013/08/23 | 311,000 | 314,000 | 299,000 | 304,000 | 4,235 |
| 2013/08/22 | 313,000 | 317,500 | 297,200 | 302,500 | 6,807 |
| 2013/08/21 | 318,000 | 338,500 | 311,000 | 319,000 | 9,490 |
| 2013/08/20 | 338,500 | 341,500 | 320,000 | 323,000 | 4,947 |
| 2013/08/19 | 345,000 | 352,000 | 332,500 | 342,500 | 6,324 |
| 2013/08/16 | 308,500 | 348,000 | 308,500 | 339,500 | 16,688 |
| 2013/08/15 | 307,000 | 318,500 | 306,500 | 315,500 | 5,493 |
| 2013/08/14 | 305,500 | 320,000 | 299,500 | 319,000 | 15,489 |
| 2013/08/13 | 280,200 | 304,500 | 273,900 | 295,900 | 19,281 |
| 2013/08/12 | 299,000 | 302,000 | 275,200 | 275,200 | 12,197 |
| 2013/08/09 | 331,000 | 334,000 | 297,100 | 307,500 | 12,422 |
| 2013/08/08 | 329,000 | 339,000 | 312,500 | 318,000 | 12,472 |
| 2013/08/07 | 331,000 | 354,000 | 324,000 | 326,000 | 16,096 |
| 2013/08/06 | 368,000 | 377,000 | 346,000 | 352,000 | 16,646 |
| 2013/08/05 | 396,000 | 433,000 | 377,000 | 389,000 | 28,412 |
| 2013/08/02 | 355,000 | 412,000 | 330,000 | 400,000 | 36,549 |
| 2013/08/01 | 361,000 | 363,500 | 306,500 | 342,000 | 17,206 |
| 2013/07/31 | 400,000 | 405,000 | 342,000 | 368,500 | 9,661 |
| 2013/07/30 | 395,000 | 424,500 | 384,500 | 410,000 | 7,704 |
| 2013/07/29 | 469,000 | 486,000 | 404,000 | 414,500 | 20,077 |
| 2013/07/26 | 439,000 | 461,500 | 428,000 | 457,000 | 10,967 |
| 2013/07/25 | 443,500 | 469,000 | 410,000 | 451,000 | 23,438 |
| 2013/07/24 | 415,000 | 465,500 | 410,000 | 422,500 | 30,013 |
| 2013/07/23 | 400,000 | 408,000 | 382,000 | 395,500 | 9,439 |
| 2013/07/22 | 369,500 | 420,500 | 362,500 | 407,000 | 23,583 |
| 2013/07/19 | 380,000 | 380,000 | 344,000 | 355,500 | 6,417 |
| 2013/07/18 | 346,000 | 387,000 | 345,500 | 377,000 | 16,069 |
| 2013/07/17 | 343,000 | 344,000 | 338,000 | 342,500 | 1,518 |
| 2013/07/16 | 357,000 | 357,000 | 343,000 | 345,500 | 2,151 |
| 2013/07/12 | 336,000 | 357,000 | 335,500 | 349,000 | 5,106 |
| 2013/07/11 | 326,000 | 337,000 | 325,000 | 334,500 | 2,006 |
| 2013/07/10 | 337,500 | 352,500 | 331,500 | 332,500 | 4,232 |
| 2013/07/09 | 353,000 | 359,000 | 337,000 | 342,500 | 3,548 |
| 2013/07/08 | 375,000 | 376,500 | 343,000 | 351,500 | 8,002 |
| 2013/07/05 | 340,500 | 370,000 | 334,000 | 355,000 | 12,529 |
| 2013/07/04 | 340,000 | 344,000 | 326,000 | 333,500 | 3,278 |
| 2013/07/03 | 344,500 | 346,000 | 328,500 | 345,000 | 3,340 |
| 2013/07/02 | 350,000 | 355,500 | 322,000 | 339,500 | 6,992 |
| 2013/07/01 | 304,000 | 349,000 | 304,000 | 339,500 | 10,481 |
| 2013/06/28 | 302,000 | 307,500 | 293,000 | 299,500 | 8,653 |
| 2013/06/27 | 305,500 | 317,000 | 261,000 | 309,000 | 6,253 |
| 2013/06/26 | 343,500 | 346,000 | 295,000 | 300,000 | 5,279 |
| 2013/06/25 | 341,000 | 344,500 | 320,500 | 342,000 | 3,885 |
| 2013/06/24 | 371,000 | 373,000 | 340,000 | 341,000 | 4,602 |
| 2013/06/21 | 348,500 | 364,000 | 333,000 | 355,500 | 5,968 |
| 2013/06/20 | 363,000 | 384,000 | 362,000 | 369,500 | 5,180 |
| 2013/06/19 | 409,000 | 410,500 | 360,500 | 368,500 | 10,912 |
| 2013/06/18 | 412,000 | 422,500 | 369,500 | 390,000 | 30,290 |
| 2013/06/17 | 348,000 | 405,000 | 342,000 | 405,000 | 25,238 |
| 2013/06/14 | 336,000 | 386,500 | 325,000 | 335,000 | 30,022 |
| 2013/06/13 | 309,500 | 328,000 | 308,500 | 316,500 | 6,438 |
| 2013/06/12 | 310,500 | 331,500 | 305,000 | 318,500 | 11,058 |
| 2013/06/11 | 321,500 | 367,000 | 305,000 | 331,500 | 23,320 |
| 2013/06/10 | 308,000 | 316,000 | 293,200 | 316,000 | 6,364 |
| 2013/06/07 | 286,600 | 300,000 | 248,600 | 266,000 | 13,461 |
| 2013/06/06 | 349,000 | 371,000 | 289,800 | 306,000 | 11,096 |
| 2013/06/05 | 331,500 | 384,000 | 318,500 | 351,500 | 12,675 |
| 2013/06/04 | 332,500 | 345,000 | 305,000 | 316,000 | 5,045 |
| 2013/06/03 | 335,000 | 345,500 | 330,500 | 334,000 | 4,291 |
| 2013/05/31 | 369,000 | 380,000 | 342,000 | 354,500 | 7,544 |
| 2013/05/30 | 353,500 | 372,000 | 330,000 | 356,500 | 6,570 |
| 2013/05/29 | 414,500 | 416,500 | 375,000 | 379,000 | 11,075 |
| 2013/05/28 | 360,000 | 413,000 | 351,500 | 410,500 | 23,694 |
| 2013/05/27 | 365,500 | 381,500 | 341,500 | 346,000 | 20,543 |
| 2013/05/24 | 352,500 | 397,000 | 320,500 | 390,500 | 34,372 |
| 2013/05/23 | 375,000 | 410,000 | 327,000 | 327,000 | 14,938 |
| 2013/05/22 | 382,500 | 441,500 | 362,500 | 392,000 | 33,575 |
| 2013/05/21 | 461,000 | 465,000 | 394,500 | 396,500 | 19,652 |
| 2013/05/20 | 535,000 | 546,000 | 442,000 | 460,000 | 23,220 |
| 2013/05/17 | 555,000 | 624,000 | 515,000 | 515,000 | 44,460 |
| 2013/05/16 | 561,000 | 615,000 | 415,000 | 615,000 | 69,081 |
| 2013/05/15 | 515,000 | 515,000 | 470,000 | 515,000 | 10,474 |
| 2013/05/14 | 445,000 | 445,000 | 445,000 | 445,000 | 470 |
| 2013/05/13 | 335,500 | 375,000 | 328,000 | 375,000 | 31,939 |
| 2013/05/10 | 260,000 | 305,000 | 254,600 | 305,000 | 26,838 |
| 2013/05/09 | 280,000 | 280,000 | 254,500 | 255,000 | 5,353 |
| 2013/05/08 | 279,900 | 295,500 | 240,100 | 260,000 | 16,174 |
| 2013/05/07 | 214,000 | 256,000 | 211,000 | 256,000 | 22,822 |
| 2013/05/02 | 203,000 | 214,700 | 202,400 | 206,000 | 3,902 |
| 2013/05/01 | 205,000 | 225,600 | 202,500 | 207,000 | 8,359 |
| 2013/04/30 | 200,300 | 206,600 | 199,900 | 201,800 | 2,724 |
| 2013/04/26 | 210,000 | 216,500 | 199,800 | 203,000 | 4,633 |
| 2013/04/25 | 219,500 | 220,900 | 209,800 | 211,500 | 5,258 |
| 2013/04/24 | 225,000 | 225,700 | 213,100 | 218,100 | 8,853 |
| 2013/04/23 | 205,100 | 221,800 | 201,300 | 221,000 | 12,014 |
| 2013/04/22 | 209,000 | 212,800 | 201,300 | 205,100 | 4,153 |
| 2013/04/19 | 223,000 | 223,500 | 200,900 | 205,000 | 9,957 |
| 2013/04/18 | 217,000 | 248,800 | 198,000 | 203,000 | 41,089 |
| 2013/04/17 | 181,000 | 217,700 | 178,000 | 210,200 | 26,353 |
| 2013/04/16 | 183,000 | 199,800 | 176,000 | 178,500 | 21,352 |
| 2013/04/15 | 158,000 | 182,400 | 158,000 | 178,000 | 12,046 |
| 2013/04/12 | 167,000 | 167,500 | 158,000 | 159,900 | 2,775 |
| 2013/04/11 | 155,000 | 164,500 | 155,000 | 162,100 | 4,926 |
| 2013/04/10 | 143,100 | 164,000 | 143,100 | 154,000 | 4,578 |
| 2013/04/09 | 144,500 | 146,200 | 142,900 | 142,900 | 1,109 |
| 2013/04/08 | 141,000 | 149,900 | 140,600 | 147,000 | 1,873 |
| 2013/04/05 | 146,000 | 148,500 | 143,800 | 143,800 | 1,354 |
| 2013/04/04 | 146,000 | 149,000 | 142,200 | 147,500 | 1,111 |
| 2013/04/03 | 149,000 | 150,800 | 145,100 | 149,900 | 1,330 |
| 2013/04/02 | 148,000 | 155,600 | 142,000 | 150,000 | 1,516 |
| 2013/04/01 | 161,500 | 162,000 | 148,000 | 154,000 | 2,171 |
| 2013/03/29 | 160,100 | 163,900 | 154,300 | 163,500 | 2,831 |
| 2013/03/28 | 157,100 | 160,300 | 151,500 | 159,900 | 2,243 |
| 2013/03/27 | 167,900 | 168,000 | 155,100 | 159,200 | 3,843 |
| 2013/03/26 | 145,000 | 168,300 | 145,000 | 163,400 | 11,616 |
| 2013/03/25 | 148,300 | 148,400 | 144,600 | 145,100 | 1,192 |
| 2013/03/22 | 147,000 | 149,200 | 144,600 | 148,400 | 1,774 |
| 2013/03/21 | 143,000 | 152,600 | 142,600 | 149,800 | 3,378 |
| 2013/03/19 | 148,700 | 148,900 | 142,000 | 144,800 | 2,701 |
| 2013/03/18 | 150,400 | 151,900 | 147,300 | 149,000 | 2,917 |
| 2013/03/15 | 159,500 | 161,000 | 152,200 | 154,400 | 2,543 |
| 2013/03/14 | 153,300 | 163,700 | 152,200 | 158,300 | 3,944 |
| 2013/03/13 | 150,000 | 155,800 | 147,200 | 151,900 | 2,413 |
| 2013/03/12 | 156,500 | 162,000 | 150,200 | 151,000 | 4,012 |
| 2013/03/11 | 159,500 | 161,800 | 148,700 | 153,000 | 4,324 |
| 2013/03/08 | 165,000 | 165,800 | 160,200 | 162,600 | 3,976 |
| 2013/03/07 | 173,000 | 173,400 | 166,200 | 168,200 | 3,512 |
| 2013/03/06 | 164,800 | 174,100 | 162,000 | 170,000 | 9,020 |
| 2013/03/05 | 165,000 | 165,800 | 159,100 | 161,000 | 6,694 |
| 2013/03/04 | 174,000 | 175,300 | 166,100 | 167,100 | 7,629 |
| 2013/03/01 | 156,500 | 174,800 | 156,100 | 173,000 | 12,870 |
| 2013/02/28 | 156,300 | 169,800 | 150,800 | 160,500 | 11,338 |
| 2013/02/27 | 164,400 | 164,600 | 150,700 | 153,300 | 6,253 |
| 2013/02/26 | 168,000 | 169,300 | 154,900 | 159,700 | 5,773 |
| 2013/02/25 | 169,000 | 173,000 | 164,500 | 166,600 | 4,941 |
| 2013/02/22 | 168,200 | 177,000 | 163,000 | 169,100 | 8,415 |
| 2013/02/21 | 181,000 | 187,400 | 168,600 | 169,800 | 9,566 |
| 2013/02/20 | 177,000 | 191,900 | 173,100 | 179,800 | 14,966 |
| 2013/02/19 | 185,000 | 202,000 | 180,000 | 182,000 | 39,994 |
| 2013/02/18 | 170,600 | 205,300 | 167,900 | 191,900 | 54,379 |
| 2013/02/15 | 156,000 | 168,900 | 141,000 | 168,900 | 19,886 |
| 2013/02/14 | 149,000 | 158,800 | 138,900 | 138,900 | 7,887 |
| 2013/02/13 | 150,000 | 152,900 | 134,500 | 144,700 | 11,616 |
| 2013/02/12 | 169,200 | 181,100 | 153,000 | 154,000 | 20,764 |
| 2013/02/08 | 177,700 | 186,500 | 161,700 | 171,100 | 72,598 |
| 2013/02/07 | 134,400 | 161,700 | 134,100 | 161,700 | 48,089 |
| 2013/02/06 | 119,000 | 131,700 | 117,100 | 131,700 | 19,050 |
| 2013/02/05 | 103,000 | 132,400 | 99,900 | 119,000 | 26,365 |
| 2013/02/04 | 100,500 | 102,600 | 97,000 | 102,600 | 3,511 |
| 2013/02/01 | 94,500 | 99,800 | 94,000 | 99,600 | 2,920 |
| 2013/01/31 | 95,500 | 95,500 | 93,100 | 95,100 | 937 |
| 2013/01/30 | 93,500 | 95,900 | 90,700 | 95,100 | 2,112 |
| 2013/01/29 | 95,200 | 99,700 | 92,900 | 93,700 | 6,171 |
| 2013/01/28 | 93,500 | 95,900 | 92,500 | 94,100 | 2,333 |
| 2013/01/25 | 91,800 | 93,800 | 91,700 | 93,200 | 1,898 |
| 2013/01/24 | 94,000 | 94,000 | 89,900 | 92,700 | 4,024 |
| 2013/01/23 | 84,100 | 92,200 | 84,100 | 91,000 | 7,312 |
| 2013/01/22 | 84,400 | 84,700 | 83,700 | 84,200 | 1,107 |
| 2013/01/21 | 82,000 | 85,900 | 82,000 | 83,900 | 1,825 |
| 2013/01/18 | 82,900 | 83,200 | 82,000 | 82,300 | 705 |
| 2013/01/17 | 83,800 | 84,800 | 81,000 | 83,300 | 1,119 |
| 2013/01/16 | 87,000 | 87,100 | 83,900 | 84,800 | 1,239 |
| 2013/01/15 | 83,800 | 86,900 | 83,500 | 86,900 | 1,914 |
| 2013/01/11 | 84,200 | 84,800 | 81,600 | 82,300 | 1,730 |
| 2013/01/10 | 86,200 | 86,700 | 83,800 | 84,700 | 980 |
| 2013/01/09 | 85,800 | 87,000 | 85,100 | 85,600 | 818 |
| 2013/01/08 | 87,200 | 88,500 | 85,100 | 87,000 | 945 |
| 2013/01/07 | 85,000 | 90,300 | 83,500 | 87,700 | 2,333 |
| 2013/01/04 | 86,500 | 87,800 | 84,900 | 85,300 | 954 |