クラスターテクノロジー(4240)の株価時系列情報
クラスターテクノロジー(4240)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 64,000 | 64,600 | 63,200 | 64,000 | 176 |
| 2006/12/28 | 67,900 | 71,000 | 62,500 | 65,000 | 1,557 |
| 2006/12/27 | 62,600 | 66,900 | 62,600 | 66,900 | 359 |
| 2006/12/26 | 60,900 | 62,000 | 60,000 | 61,900 | 1,254 |
| 2006/12/25 | 61,000 | 61,500 | 60,000 | 60,400 | 673 |
| 2006/12/22 | 62,000 | 62,000 | 60,000 | 61,100 | 682 |
| 2006/12/21 | 62,700 | 62,900 | 61,100 | 61,600 | 423 |
| 2006/12/20 | 62,300 | 62,900 | 61,100 | 62,200 | 451 |
| 2006/12/19 | 64,800 | 64,800 | 62,200 | 62,200 | 569 |
| 2006/12/18 | 65,800 | 66,500 | 64,700 | 65,000 | 289 |
| 2006/12/15 | 66,300 | 67,000 | 65,000 | 66,900 | 314 |
| 2006/12/14 | 65,300 | 66,300 | 64,600 | 66,300 | 336 |
| 2006/12/13 | 66,600 | 67,800 | 65,700 | 66,100 | 450 |
| 2006/12/12 | 70,000 | 70,500 | 67,400 | 67,500 | 601 |
| 2006/12/11 | 71,100 | 71,900 | 70,000 | 70,000 | 441 |
| 2006/12/08 | 69,900 | 72,400 | 69,000 | 71,100 | 514 |
| 2006/12/07 | 71,000 | 72,500 | 69,000 | 70,000 | 1,120 |
| 2006/12/06 | 68,400 | 72,000 | 68,000 | 72,000 | 1,810 |
| 2006/12/05 | 69,000 | 69,500 | 66,000 | 67,000 | 319 |
| 2006/12/04 | 67,200 | 68,900 | 66,600 | 68,900 | 287 |
| 2006/12/01 | 69,000 | 69,000 | 67,800 | 68,100 | 464 |
| 2006/11/30 | 72,200 | 76,000 | 69,000 | 70,500 | 1,521 |
| 2006/11/29 | 71,200 | 71,200 | 70,100 | 71,200 | 571 |
| 2006/11/28 | 62,100 | 66,200 | 62,100 | 66,200 | 739 |
| 2006/11/27 | 59,100 | 61,400 | 58,700 | 61,200 | 499 |
| 2006/11/24 | 60,300 | 62,100 | 59,100 | 60,600 | 577 |
| 2006/11/22 | 61,300 | 63,000 | 60,000 | 62,800 | 541 |
| 2006/11/21 | 61,800 | 62,900 | 60,500 | 60,800 | 265 |
| 2006/11/20 | 66,000 | 66,000 | 60,900 | 63,300 | 477 |
| 2006/11/17 | 65,000 | 66,200 | 61,100 | 65,900 | 535 |
| 2006/11/16 | 66,600 | 68,000 | 65,500 | 65,500 | 173 |
| 2006/11/15 | 66,000 | 68,200 | 65,200 | 66,500 | 391 |
| 2006/11/14 | 64,500 | 68,000 | 63,000 | 67,000 | 479 |
| 2006/11/13 | 65,100 | 65,100 | 63,200 | 63,800 | 326 |
| 2006/11/10 | 68,300 | 68,300 | 65,300 | 65,900 | 326 |
| 2006/11/09 | 66,600 | 68,000 | 65,100 | 68,000 | 376 |
| 2006/11/08 | 69,200 | 71,800 | 67,700 | 68,100 | 522 |
| 2006/11/07 | 70,000 | 72,000 | 69,000 | 69,700 | 357 |
| 2006/11/06 | 68,500 | 72,000 | 65,200 | 72,000 | 441 |
| 2006/11/02 | 71,700 | 72,000 | 70,100 | 70,500 | 213 |
| 2006/11/01 | 71,800 | 73,000 | 71,800 | 72,000 | 173 |
| 2006/10/31 | 72,300 | 74,100 | 71,300 | 73,400 | 274 |
| 2006/10/30 | 73,100 | 74,900 | 72,300 | 72,800 | 276 |
| 2006/10/27 | 77,600 | 78,100 | 74,700 | 75,100 | 405 |
| 2006/10/26 | 80,500 | 80,500 | 77,500 | 78,500 | 290 |
| 2006/10/25 | 79,700 | 80,300 | 78,500 | 79,900 | 232 |
| 2006/10/24 | 81,500 | 82,000 | 79,100 | 80,700 | 350 |
| 2006/10/23 | 79,600 | 82,500 | 78,100 | 80,700 | 522 |
| 2006/10/20 | 80,500 | 81,600 | 79,000 | 80,600 | 293 |
| 2006/10/19 | 82,800 | 83,200 | 81,000 | 81,900 | 846 |
| 2006/10/18 | 74,500 | 80,600 | 73,000 | 80,500 | 618 |
| 2006/10/17 | 75,100 | 78,200 | 73,100 | 75,700 | 929 |
| 2006/10/16 | 68,700 | 73,900 | 68,700 | 73,500 | 866 |
| 2006/10/13 | 69,000 | 71,000 | 67,900 | 69,000 | 623 |
| 2006/10/12 | 61,500 | 69,000 | 61,300 | 69,000 | 976 |
| 2006/10/11 | 68,100 | 68,400 | 63,800 | 64,000 | 826 |
| 2006/10/10 | 71,200 | 71,600 | 69,700 | 70,000 | 415 |
| 2006/10/06 | 72,600 | 74,500 | 72,500 | 72,600 | 193 |
| 2006/10/05 | 76,100 | 76,500 | 72,600 | 73,500 | 466 |
| 2006/10/04 | 79,500 | 79,500 | 75,300 | 75,600 | 461 |
| 2006/10/03 | 80,000 | 80,000 | 78,200 | 78,500 | 243 |
| 2006/10/02 | 81,700 | 82,000 | 79,300 | 79,300 | 472 |
| 2006/09/29 | 83,000 | 83,900 | 81,800 | 81,900 | 390 |
| 2006/09/28 | 79,500 | 82,500 | 79,500 | 82,000 | 573 |
| 2006/09/27 | 78,600 | 81,400 | 78,300 | 80,000 | 574 |
| 2006/09/26 | 80,000 | 81,200 | 77,700 | 79,100 | 284 |
| 2006/09/25 | 81,200 | 82,800 | 80,000 | 80,000 | 297 |
| 2006/09/22 | 80,000 | 84,500 | 79,400 | 82,800 | 394 |
| 2006/09/21 | 82,000 | 82,500 | 79,000 | 81,000 | 237 |
| 2006/09/20 | 81,000 | 81,000 | 78,000 | 79,100 | 482 |
| 2006/09/19 | 81,900 | 83,500 | 80,000 | 82,600 | 378 |
| 2006/09/15 | 84,500 | 84,500 | 81,400 | 82,100 | 456 |
| 2006/09/14 | 87,100 | 88,600 | 83,200 | 84,900 | 643 |
| 2006/09/13 | 91,500 | 92,800 | 87,100 | 87,200 | 715 |
| 2006/09/12 | 89,500 | 92,900 | 89,500 | 90,600 | 826 |
| 2006/09/11 | 93,000 | 93,000 | 89,600 | 89,900 | 744 |
| 2006/09/08 | 92,700 | 93,700 | 91,500 | 92,500 | 550 |
| 2006/09/07 | 93,300 | 93,600 | 92,500 | 93,400 | 514 |
| 2006/09/06 | 96,200 | 96,500 | 94,000 | 94,300 | 555 |
| 2006/09/05 | 95,400 | 97,400 | 94,600 | 95,200 | 712 |
| 2006/09/04 | 92,700 | 97,000 | 92,500 | 95,200 | 751 |
| 2006/09/01 | 94,100 | 95,600 | 92,700 | 93,200 | 520 |
| 2006/08/31 | 94,000 | 97,800 | 93,200 | 94,500 | 1,078 |
| 2006/08/30 | 101,000 | 102,000 | 93,100 | 95,500 | 1,542 |
| 2006/08/29 | 99,000 | 101,000 | 98,400 | 100,000 | 795 |
| 2006/08/28 | 99,000 | 100,000 | 97,800 | 98,500 | 1,005 |
| 2006/08/25 | 105,000 | 112,000 | 99,200 | 101,000 | 8,527 |
| 2006/08/24 | 98,500 | 104,000 | 97,700 | 101,000 | 2,847 |
| 2006/08/23 | 99,700 | 102,000 | 99,000 | 99,000 | 1,317 |
| 2006/08/22 | 98,000 | 100,000 | 96,900 | 99,800 | 924 |
| 2006/08/21 | 98,200 | 99,400 | 97,400 | 98,100 | 832 |
| 2006/08/18 | 99,300 | 101,000 | 98,300 | 99,700 | 996 |
| 2006/08/17 | 106,000 | 107,000 | 99,100 | 99,500 | 2,883 |
| 2006/08/16 | 99,000 | 107,000 | 98,700 | 103,000 | 5,784 |
| 2006/08/15 | 96,500 | 98,700 | 96,100 | 97,100 | 1,192 |
| 2006/08/14 | 95,700 | 99,800 | 93,000 | 96,200 | 2,230 |
| 2006/08/11 | 90,200 | 101,000 | 89,500 | 94,700 | 4,067 |
| 2006/08/10 | 92,000 | 92,000 | 90,100 | 91,200 | 755 |
| 2006/08/09 | 92,000 | 93,900 | 91,300 | 92,500 | 918 |
| 2006/08/08 | 94,100 | 96,500 | 93,000 | 93,900 | 652 |
| 2006/08/07 | 98,000 | 99,200 | 95,000 | 95,000 | 1,177 |
| 2006/08/04 | 98,000 | 99,900 | 97,300 | 98,500 | 1,499 |
| 2006/08/03 | 104,000 | 104,000 | 99,100 | 100,000 | 1,450 |
| 2006/08/02 | 97,000 | 102,000 | 95,800 | 101,000 | 1,724 |
| 2006/08/01 | 97,300 | 101,000 | 97,100 | 97,700 | 1,059 |
| 2006/07/31 | 102,000 | 105,000 | 98,800 | 99,200 | 1,838 |
| 2006/07/28 | 100,000 | 105,000 | 96,500 | 100,000 | 2,206 |
| 2006/07/27 | 92,000 | 103,000 | 87,100 | 100,000 | 2,546 |
| 2006/07/26 | 105,000 | 106,000 | 94,000 | 94,300 | 1,736 |
| 2006/07/25 | 110,000 | 111,000 | 103,000 | 104,000 | 1,965 |
| 2006/07/24 | 110,000 | 114,000 | 99,300 | 104,000 | 7,511 |
| 2006/07/21 | 93,000 | 104,000 | 90,000 | 104,000 | 2,735 |
| 2006/07/20 | 89,000 | 94,000 | 88,000 | 93,600 | 2,196 |
| 2006/07/19 | 88,000 | 91,000 | 82,700 | 84,000 | 1,350 |
| 2006/07/18 | 104,000 | 104,000 | 85,200 | 90,000 | 3,523 |
| 2006/07/14 | 106,000 | 108,000 | 103,000 | 105,000 | 1,463 |
| 2006/07/13 | 113,000 | 115,000 | 108,000 | 109,000 | 2,225 |
| 2006/07/12 | 114,000 | 119,000 | 107,000 | 115,000 | 3,664 |
| 2006/07/11 | 125,000 | 126,000 | 111,000 | 112,000 | 5,640 |
| 2006/07/10 | 108,000 | 126,000 | 103,000 | 119,000 | 9,720 |
| 2006/07/07 | 115,000 | 118,000 | 102,000 | 109,000 | 3,991 |
| 2006/07/06 | 117,000 | 122,000 | 113,000 | 113,000 | 2,363 |
| 2006/07/05 | 119,000 | 128,000 | 117,000 | 119,000 | 4,811 |
| 2006/07/04 | 133,000 | 137,000 | 123,000 | 124,000 | 11,116 |
| 2006/07/03 | 111,000 | 133,000 | 106,000 | 131,000 | 11,201 |
| 2006/06/30 | 119,000 | 126,000 | 109,000 | 113,000 | 17,434 |
| 2006/06/29 | 107,000 | 107,000 | 107,000 | 107,000 | 361 |
| 2006/06/28 | 91,000 | 97,000 | 91,000 | 97,000 | 2,114 |
| 2006/06/27 | 86,000 | 89,900 | 83,200 | 87,000 | 891 |
| 2006/06/26 | 89,000 | 89,000 | 85,000 | 85,700 | 966 |
| 2006/06/23 | 90,000 | 90,000 | 87,500 | 89,000 | 873 |
| 2006/06/22 | 92,100 | 94,200 | 90,100 | 91,400 | 2,013 |
| 2006/06/21 | 84,600 | 89,800 | 80,300 | 89,800 | 2,526 |
| 2006/06/20 | 86,600 | 90,000 | 82,100 | 82,700 | 2,096 |
| 2006/06/19 | 94,600 | 95,700 | 87,300 | 88,600 | 3,124 |
| 2006/06/16 | 101,000 | 102,000 | 96,100 | 97,300 | 4,136 |
| 2006/06/15 | 92,700 | 97,200 | 89,100 | 95,100 | 6,449 |
| 2006/06/14 | 76,700 | 87,700 | 76,700 | 87,700 | 5,409 |
| 2006/06/13 | 76,200 | 81,400 | 76,000 | 77,700 | 2,660 |
| 2006/06/12 | 72,000 | 79,400 | 70,800 | 79,200 | 3,471 |
| 2006/06/09 | 70,300 | 73,400 | 67,700 | 72,800 | 2,566 |
| 2006/06/08 | 71,000 | 71,000 | 66,100 | 69,300 | 2,216 |
| 2006/06/07 | 77,500 | 78,400 | 71,000 | 73,500 | 2,392 |
| 2006/06/06 | 78,000 | 83,800 | 76,300 | 76,500 | 2,834 |
| 2006/06/05 | 77,500 | 83,500 | 72,200 | 82,000 | 4,933 |
| 2006/06/02 | 78,500 | 81,400 | 68,600 | 78,200 | 7,107 |
| 2006/06/01 | 90,100 | 93,000 | 78,200 | 78,600 | 9,454 |
| 2006/05/31 | 92,200 | 94,000 | 88,200 | 88,200 | 7,064 |
| 2006/05/30 | 94,500 | 103,000 | 92,000 | 98,200 | 12,890 |
| 2006/05/29 | 111,000 | 111,000 | 95,400 | 96,500 | 7,810 |
| 2006/05/26 | 119,000 | 120,000 | 104,000 | 109,000 | 7,007 |
| 2006/05/25 | 122,000 | 122,000 | 117,000 | 119,000 | 2,199 |
| 2006/05/24 | 125,000 | 126,000 | 118,000 | 122,000 | 3,667 |
| 2006/05/23 | 126,000 | 129,000 | 122,000 | 123,000 | 3,934 |
| 2006/05/22 | 136,000 | 138,000 | 126,000 | 127,000 | 6,287 |
| 2006/05/19 | 131,000 | 133,000 | 127,000 | 131,000 | 3,509 |
| 2006/05/18 | 126,000 | 133,000 | 124,000 | 129,000 | 5,040 |
| 2006/05/17 | 132,000 | 136,000 | 122,000 | 135,000 | 5,777 |
| 2006/05/16 | 145,000 | 148,000 | 125,000 | 127,000 | 10,435 |
| 2006/05/15 | 137,000 | 145,000 | 133,000 | 139,000 | 10,087 |
| 2006/05/12 | 130,000 | 144,000 | 129,000 | 141,000 | 7,567 |
| 2006/05/11 | 150,000 | 151,000 | 136,000 | 138,000 | 6,940 |
| 2006/05/10 | 158,000 | 163,000 | 149,000 | 152,000 | 8,559 |
| 2006/05/09 | 165,000 | 168,000 | 153,000 | 154,000 | 11,081 |
| 2006/05/08 | 166,000 | 176,000 | 164,000 | 167,000 | 29,033 |
| 2006/05/02 | 147,000 | 176,000 | 146,000 | 160,000 | 46,361 |
| 2006/05/01 | 132,000 | 153,000 | 131,000 | 153,000 | 23,677 |
| 2006/04/28 | 130,000 | 133,000 | 123,000 | 133,000 | 4,918 |
| 2006/04/27 | 137,000 | 137,000 | 128,000 | 131,000 | 5,471 |
| 2006/04/26 | 143,000 | 145,000 | 132,000 | 133,000 | 14,614 |
| 2006/04/25 | 127,000 | 143,000 | 126,000 | 143,000 | 29,269 |
| 2006/04/24 | 126,000 | 138,000 | 118,000 | 123,000 | 24,852 |
| 2006/04/21 | 157,000 | 160,000 | 133,000 | 133,000 | 20,354 |
| 2006/04/20 | 170,000 | 177,000 | 155,000 | 163,000 | 34,455 |
| 2006/04/19 | 181,000 | 188,000 | 162,000 | 164,000 | 26,621 |
| 2006/04/18 | 166,000 | 181,000 | 159,000 | 178,000 | 43,762 |
| 2006/04/17 | 242,000 | 247,000 | 178,000 | 178,000 | 75,770 |
| 2006/04/14 | 214,000 | 218,000 | 213,000 | 218,000 | 20,977 |
| 2006/04/13 | 190,000 | 202,000 | 160,000 | 188,000 | 69,002 |