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 |
|---|---|---|---|---|---|
| 2007/12/28 | 24,980 | 24,980 | 24,200 | 24,500 | 50 |
| 2007/12/27 | 25,000 | 25,200 | 24,800 | 25,080 | 102 |
| 2007/12/26 | 25,030 | 25,490 | 24,610 | 25,450 | 210 |
| 2007/12/25 | 25,650 | 26,000 | 25,300 | 25,300 | 459 |
| 2007/12/21 | 25,700 | 26,000 | 25,700 | 25,710 | 83 |
| 2007/12/20 | 26,600 | 26,600 | 25,300 | 25,700 | 226 |
| 2007/12/19 | 26,950 | 26,950 | 26,100 | 26,700 | 158 |
| 2007/12/18 | 26,110 | 27,500 | 26,100 | 27,140 | 215 |
| 2007/12/17 | 27,270 | 27,570 | 26,100 | 26,100 | 270 |
| 2007/12/14 | 29,200 | 29,200 | 27,760 | 27,800 | 191 |
| 2007/12/13 | 29,200 | 29,800 | 28,000 | 29,200 | 84 |
| 2007/12/12 | 28,200 | 29,500 | 28,000 | 29,500 | 97 |
| 2007/12/11 | 28,730 | 28,890 | 27,600 | 28,750 | 226 |
| 2007/12/10 | 29,420 | 29,500 | 28,540 | 29,200 | 215 |
| 2007/12/07 | 29,200 | 29,790 | 29,190 | 29,790 | 37 |
| 2007/12/06 | 29,500 | 29,800 | 28,720 | 29,190 | 91 |
| 2007/12/05 | 29,630 | 29,900 | 28,720 | 29,200 | 95 |
| 2007/12/04 | 30,700 | 30,700 | 29,600 | 29,600 | 94 |
| 2007/12/03 | 30,000 | 30,650 | 29,700 | 30,300 | 55 |
| 2007/11/30 | 29,500 | 30,400 | 29,500 | 30,400 | 37 |
| 2007/11/29 | 30,050 | 30,150 | 29,500 | 29,800 | 114 |
| 2007/11/28 | 29,290 | 29,500 | 28,500 | 29,000 | 82 |
| 2007/11/27 | 28,360 | 29,000 | 28,310 | 29,000 | 70 |
| 2007/11/26 | 28,500 | 28,800 | 28,200 | 28,350 | 51 |
| 2007/11/22 | 27,500 | 29,000 | 27,500 | 29,000 | 56 |
| 2007/11/21 | 28,400 | 28,900 | 28,000 | 28,700 | 74 |
| 2007/11/20 | 27,900 | 29,300 | 27,210 | 29,300 | 167 |
| 2007/11/19 | 29,310 | 29,990 | 28,200 | 28,200 | 172 |
| 2007/11/16 | 29,500 | 30,000 | 29,020 | 29,600 | 104 |
| 2007/11/15 | 30,200 | 30,200 | 29,230 | 29,500 | 227 |
| 2007/11/14 | 30,000 | 32,400 | 30,000 | 31,250 | 67 |
| 2007/11/13 | 30,000 | 30,000 | 29,300 | 29,950 | 48 |
| 2007/11/12 | 30,000 | 30,300 | 29,700 | 30,300 | 86 |
| 2007/11/09 | 31,200 | 32,000 | 29,900 | 31,500 | 112 |
| 2007/11/08 | 30,900 | 32,400 | 29,300 | 32,400 | 106 |
| 2007/11/07 | 31,550 | 33,000 | 31,550 | 32,900 | 39 |
| 2007/11/06 | 33,950 | 33,950 | 32,200 | 32,350 | 79 |
| 2007/11/05 | 34,800 | 35,000 | 33,350 | 33,950 | 89 |
| 2007/11/02 | 33,800 | 35,400 | 33,000 | 34,800 | 176 |
| 2007/11/01 | 34,700 | 34,900 | 34,000 | 34,200 | 37 |
| 2007/10/31 | 34,500 | 34,650 | 34,300 | 34,350 | 57 |
| 2007/10/30 | 35,800 | 35,900 | 33,900 | 34,600 | 203 |
| 2007/10/29 | 33,300 | 35,100 | 33,300 | 35,000 | 157 |
| 2007/10/26 | 32,500 | 34,000 | 32,000 | 34,000 | 78 |
| 2007/10/25 | 34,200 | 34,200 | 32,400 | 33,300 | 116 |
| 2007/10/24 | 32,250 | 34,200 | 32,000 | 34,200 | 162 |
| 2007/10/23 | 32,900 | 33,800 | 32,800 | 33,150 | 84 |
| 2007/10/22 | 32,250 | 32,800 | 32,000 | 32,000 | 123 |
| 2007/10/19 | 32,800 | 33,500 | 32,000 | 33,500 | 113 |
| 2007/10/18 | 30,950 | 33,000 | 30,800 | 32,400 | 96 |
| 2007/10/17 | 31,200 | 31,400 | 30,800 | 31,350 | 46 |
| 2007/10/16 | 32,000 | 32,400 | 31,200 | 32,400 | 87 |
| 2007/10/15 | 34,000 | 34,000 | 32,300 | 32,400 | 95 |
| 2007/10/12 | 33,000 | 33,650 | 32,400 | 33,400 | 119 |
| 2007/10/11 | 34,000 | 34,000 | 32,700 | 33,800 | 187 |
| 2007/10/10 | 35,400 | 36,000 | 34,200 | 34,950 | 293 |
| 2007/10/09 | 34,000 | 34,600 | 33,550 | 34,200 | 197 |
| 2007/10/05 | 33,650 | 34,000 | 33,000 | 33,500 | 194 |
| 2007/10/04 | 32,350 | 33,500 | 31,900 | 32,850 | 156 |
| 2007/10/03 | 32,000 | 33,600 | 31,500 | 32,400 | 250 |
| 2007/10/02 | 31,650 | 31,950 | 30,600 | 31,950 | 128 |
| 2007/10/01 | 30,150 | 31,300 | 30,100 | 30,800 | 100 |
| 2007/09/28 | 31,100 | 31,350 | 30,300 | 30,900 | 152 |
| 2007/09/27 | 29,400 | 31,500 | 29,000 | 31,500 | 334 |
| 2007/09/26 | 27,100 | 29,000 | 26,810 | 28,200 | 118 |
| 2007/09/25 | 26,100 | 27,000 | 26,100 | 26,500 | 51 |
| 2007/09/21 | 27,660 | 27,990 | 26,810 | 27,000 | 190 |
| 2007/09/20 | 28,700 | 28,700 | 27,800 | 27,960 | 106 |
| 2007/09/19 | 27,600 | 28,850 | 27,500 | 28,100 | 95 |
| 2007/09/18 | 28,500 | 28,680 | 26,800 | 27,000 | 271 |
| 2007/09/14 | 28,000 | 30,800 | 28,000 | 28,800 | 156 |
| 2007/09/13 | 29,160 | 29,630 | 27,870 | 27,880 | 184 |
| 2007/09/12 | 29,700 | 30,000 | 29,050 | 29,160 | 92 |
| 2007/09/11 | 29,700 | 30,700 | 29,030 | 29,400 | 150 |
| 2007/09/10 | 29,750 | 29,990 | 28,610 | 28,800 | 431 |
| 2007/09/07 | 30,800 | 31,550 | 30,650 | 30,900 | 137 |
| 2007/09/06 | 32,000 | 32,000 | 30,650 | 31,600 | 141 |
| 2007/09/05 | 33,900 | 33,900 | 32,100 | 32,250 | 123 |
| 2007/09/04 | 32,300 | 33,500 | 32,300 | 33,500 | 43 |
| 2007/09/03 | 34,500 | 34,650 | 33,000 | 33,200 | 82 |
| 2007/08/31 | 33,300 | 34,000 | 33,300 | 33,950 | 61 |
| 2007/08/30 | 33,300 | 34,700 | 33,200 | 33,700 | 87 |
| 2007/08/29 | 32,850 | 34,000 | 32,850 | 33,950 | 97 |
| 2007/08/28 | 35,250 | 35,250 | 33,500 | 34,550 | 61 |
| 2007/08/27 | 36,000 | 36,000 | 34,450 | 35,300 | 67 |
| 2007/08/24 | 36,000 | 37,200 | 35,500 | 35,600 | 212 |
| 2007/08/23 | 34,200 | 35,500 | 33,750 | 35,000 | 122 |
| 2007/08/22 | 33,100 | 34,300 | 32,300 | 34,200 | 90 |
| 2007/08/21 | 33,550 | 33,900 | 33,100 | 33,100 | 71 |
| 2007/08/20 | 31,500 | 33,800 | 31,000 | 33,100 | 234 |
| 2007/08/17 | 30,750 | 31,850 | 30,600 | 31,600 | 180 |
| 2007/08/16 | 31,400 | 31,650 | 29,500 | 31,550 | 406 |
| 2007/08/15 | 33,000 | 33,400 | 31,700 | 31,700 | 278 |
| 2007/08/14 | 34,500 | 34,500 | 33,000 | 33,700 | 92 |
| 2007/08/13 | 34,100 | 35,100 | 34,000 | 34,500 | 127 |
| 2007/08/10 | 34,300 | 35,900 | 34,300 | 34,500 | 338 |
| 2007/08/09 | 35,500 | 36,500 | 35,500 | 35,900 | 113 |
| 2007/08/08 | 35,800 | 36,350 | 35,000 | 35,800 | 131 |
| 2007/08/07 | 37,000 | 37,000 | 34,900 | 35,800 | 197 |
| 2007/08/06 | 33,600 | 36,100 | 33,000 | 35,650 | 268 |
| 2007/08/03 | 32,750 | 34,550 | 32,750 | 34,550 | 476 |
| 2007/08/02 | 35,050 | 35,750 | 33,300 | 33,950 | 319 |
| 2007/08/01 | 37,250 | 37,250 | 35,000 | 35,350 | 279 |
| 2007/07/31 | 37,400 | 37,400 | 36,600 | 37,050 | 211 |
| 2007/07/30 | 37,300 | 37,700 | 35,000 | 36,800 | 508 |
| 2007/07/27 | 40,000 | 40,000 | 37,850 | 37,900 | 592 |
| 2007/07/26 | 40,100 | 40,850 | 40,100 | 40,800 | 65 |
| 2007/07/25 | 40,000 | 40,750 | 39,600 | 40,350 | 171 |
| 2007/07/24 | 40,600 | 41,800 | 39,900 | 41,300 | 177 |
| 2007/07/23 | 42,050 | 43,000 | 38,900 | 40,100 | 394 |
| 2007/07/20 | 43,300 | 43,500 | 42,850 | 42,850 | 155 |
| 2007/07/19 | 44,000 | 44,800 | 43,000 | 43,950 | 248 |
| 2007/07/18 | 45,150 | 45,500 | 44,500 | 44,800 | 190 |
| 2007/07/17 | 46,750 | 47,350 | 45,100 | 45,550 | 203 |
| 2007/07/13 | 45,400 | 47,800 | 43,550 | 46,650 | 471 |
| 2007/07/12 | 45,650 | 47,700 | 44,500 | 45,300 | 448 |
| 2007/07/11 | 46,600 | 47,000 | 44,650 | 45,650 | 579 |
| 2007/07/10 | 47,350 | 48,600 | 45,400 | 48,200 | 1,046 |
| 2007/07/09 | 42,500 | 46,200 | 42,500 | 45,350 | 510 |
| 2007/07/06 | 43,300 | 43,300 | 42,000 | 42,300 | 316 |
| 2007/07/05 | 44,550 | 45,650 | 43,100 | 43,650 | 381 |
| 2007/07/04 | 43,450 | 45,800 | 41,750 | 44,400 | 574 |
| 2007/07/03 | 43,700 | 43,800 | 42,500 | 43,150 | 383 |
| 2007/07/02 | 46,500 | 47,000 | 44,000 | 44,500 | 589 |
| 2007/06/29 | 47,000 | 48,600 | 45,600 | 45,800 | 528 |
| 2007/06/28 | 44,700 | 48,700 | 44,000 | 48,100 | 632 |
| 2007/06/27 | 44,700 | 45,500 | 43,100 | 44,700 | 580 |
| 2007/06/26 | 48,950 | 48,950 | 44,600 | 45,900 | 785 |
| 2007/06/25 | 49,800 | 51,800 | 47,500 | 48,550 | 1,263 |
| 2007/06/22 | 50,300 | 50,300 | 48,450 | 50,300 | 3,137 |
| 2007/06/21 | 43,050 | 46,300 | 43,050 | 46,300 | 882 |
| 2007/06/20 | 40,500 | 42,300 | 39,100 | 42,300 | 1,217 |
| 2007/06/19 | 37,750 | 39,000 | 37,700 | 38,700 | 292 |
| 2007/06/18 | 38,000 | 39,000 | 37,700 | 37,700 | 337 |
| 2007/06/15 | 37,100 | 37,100 | 36,300 | 37,000 | 256 |
| 2007/06/14 | 35,700 | 37,800 | 35,500 | 36,350 | 406 |
| 2007/06/13 | 35,000 | 35,000 | 34,000 | 34,250 | 188 |
| 2007/06/12 | 39,300 | 39,400 | 35,050 | 35,750 | 742 |
| 2007/06/11 | 33,900 | 37,300 | 33,900 | 37,300 | 748 |
| 2007/06/08 | 33,400 | 33,400 | 33,050 | 33,300 | 90 |
| 2007/06/07 | 33,750 | 33,800 | 33,000 | 33,500 | 112 |
| 2007/06/06 | 33,000 | 33,500 | 32,700 | 33,050 | 134 |
| 2007/06/05 | 33,100 | 33,450 | 32,800 | 33,000 | 89 |
| 2007/06/04 | 32,450 | 34,300 | 32,400 | 33,150 | 329 |
| 2007/06/01 | 32,000 | 32,800 | 31,700 | 32,450 | 176 |
| 2007/05/31 | 33,000 | 33,000 | 31,600 | 32,300 | 123 |
| 2007/05/30 | 33,000 | 33,350 | 31,400 | 32,900 | 170 |
| 2007/05/29 | 31,700 | 32,200 | 31,300 | 32,200 | 206 |
| 2007/05/28 | 31,350 | 32,200 | 31,200 | 31,300 | 218 |
| 2007/05/25 | 30,150 | 31,500 | 29,800 | 31,300 | 447 |
| 2007/05/24 | 31,950 | 31,950 | 30,500 | 31,500 | 121 |
| 2007/05/23 | 31,700 | 33,450 | 31,700 | 32,600 | 253 |
| 2007/05/22 | 30,000 | 31,500 | 29,900 | 31,450 | 316 |
| 2007/05/21 | 29,800 | 30,400 | 29,000 | 29,740 | 403 |
| 2007/05/18 | 30,850 | 31,200 | 30,150 | 30,900 | 230 |
| 2007/05/17 | 30,400 | 32,000 | 29,500 | 29,800 | 717 |
| 2007/05/16 | 35,000 | 35,000 | 32,000 | 32,000 | 1,358 |
| 2007/05/15 | 37,100 | 37,700 | 35,100 | 36,000 | 686 |
| 2007/05/14 | 40,500 | 41,500 | 38,300 | 39,100 | 272 |
| 2007/05/11 | 39,250 | 40,500 | 38,200 | 40,400 | 146 |
| 2007/05/10 | 38,750 | 39,450 | 37,950 | 39,450 | 105 |
| 2007/05/09 | 38,750 | 38,800 | 38,000 | 38,750 | 150 |
| 2007/05/08 | 39,500 | 39,550 | 38,600 | 38,750 | 187 |
| 2007/05/07 | 40,450 | 40,450 | 39,400 | 39,550 | 122 |
| 2007/05/02 | 39,500 | 41,000 | 39,000 | 39,250 | 263 |
| 2007/05/01 | 38,800 | 39,950 | 38,700 | 39,500 | 117 |
| 2007/04/27 | 38,350 | 39,800 | 38,350 | 39,650 | 122 |
| 2007/04/26 | 39,000 | 39,700 | 38,300 | 38,750 | 143 |
| 2007/04/25 | 39,950 | 39,950 | 38,700 | 39,150 | 95 |
| 2007/04/24 | 37,000 | 39,300 | 36,200 | 39,150 | 261 |
| 2007/04/23 | 39,800 | 39,800 | 36,400 | 36,900 | 394 |
| 2007/04/20 | 40,600 | 40,600 | 38,700 | 38,750 | 158 |
| 2007/04/19 | 39,300 | 40,200 | 38,700 | 39,600 | 208 |
| 2007/04/18 | 39,200 | 42,000 | 38,700 | 40,300 | 524 |
| 2007/04/17 | 38,150 | 39,400 | 38,000 | 38,500 | 687 |
| 2007/04/16 | 41,500 | 42,500 | 38,200 | 40,150 | 551 |
| 2007/04/13 | 43,900 | 44,300 | 41,000 | 41,600 | 381 |
| 2007/04/12 | 45,050 | 45,500 | 43,300 | 44,300 | 216 |
| 2007/04/11 | 46,150 | 46,200 | 44,800 | 46,200 | 113 |
| 2007/04/10 | 45,000 | 46,400 | 44,300 | 46,200 | 141 |
| 2007/04/09 | 45,300 | 46,100 | 45,100 | 45,900 | 137 |
| 2007/04/06 | 46,600 | 46,850 | 45,900 | 46,100 | 99 |
| 2007/04/05 | 47,800 | 47,800 | 46,600 | 47,550 | 139 |
| 2007/04/04 | 47,000 | 47,800 | 46,500 | 47,800 | 160 |
| 2007/04/03 | 47,900 | 48,000 | 46,550 | 47,500 | 189 |
| 2007/04/02 | 48,500 | 49,500 | 47,600 | 48,000 | 193 |
| 2007/03/30 | 47,800 | 48,100 | 47,100 | 48,100 | 257 |
| 2007/03/29 | 46,150 | 47,400 | 46,000 | 47,000 | 103 |
| 2007/03/28 | 45,900 | 47,800 | 45,000 | 47,500 | 286 |
| 2007/03/27 | 46,000 | 46,500 | 44,000 | 45,000 | 192 |
| 2007/03/26 | 45,350 | 45,900 | 43,300 | 45,500 | 221 |
| 2007/03/23 | 46,850 | 46,850 | 44,650 | 46,100 | 208 |
| 2007/03/22 | 48,400 | 48,900 | 46,000 | 47,250 | 360 |
| 2007/03/20 | 50,400 | 50,500 | 46,600 | 48,100 | 1,781 |
| 2007/03/19 | 44,900 | 46,500 | 44,500 | 46,500 | 278 |
| 2007/03/16 | 42,350 | 43,200 | 41,000 | 42,500 | 220 |
| 2007/03/15 | 42,200 | 43,000 | 41,450 | 42,500 | 113 |
| 2007/03/14 | 41,050 | 43,050 | 40,750 | 43,000 | 370 |
| 2007/03/13 | 44,400 | 44,700 | 42,800 | 43,050 | 236 |
| 2007/03/12 | 46,200 | 47,000 | 44,550 | 44,600 | 401 |
| 2007/03/09 | 46,900 | 48,700 | 46,200 | 46,800 | 571 |
| 2007/03/08 | 45,000 | 46,100 | 43,800 | 46,100 | 280 |
| 2007/03/07 | 46,100 | 46,850 | 45,000 | 45,000 | 693 |
| 2007/03/06 | 41,900 | 44,600 | 41,000 | 44,000 | 547 |
| 2007/03/05 | 42,300 | 42,800 | 40,700 | 40,700 | 754 |
| 2007/03/02 | 45,600 | 45,600 | 43,750 | 44,700 | 463 |
| 2007/03/01 | 47,100 | 47,100 | 44,000 | 45,400 | 492 |
| 2007/02/28 | 44,000 | 46,500 | 43,450 | 46,500 | 1,040 |
| 2007/02/27 | 49,700 | 50,000 | 46,950 | 47,400 | 992 |
| 2007/02/26 | 50,300 | 51,500 | 49,550 | 50,200 | 639 |
| 2007/02/23 | 49,000 | 51,000 | 49,000 | 51,000 | 1,035 |
| 2007/02/22 | 51,600 | 51,900 | 48,600 | 49,600 | 2,206 |
| 2007/02/21 | 54,100 | 54,700 | 52,300 | 52,600 | 729 |
| 2007/02/20 | 54,300 | 56,000 | 54,100 | 54,900 | 247 |
| 2007/02/19 | 55,100 | 55,300 | 54,000 | 54,600 | 333 |
| 2007/02/16 | 53,500 | 56,400 | 53,500 | 55,900 | 1,630 |
| 2007/02/15 | 57,100 | 57,100 | 57,100 | 57,100 | 263 |
| 2007/02/14 | 62,100 | 62,900 | 61,500 | 62,100 | 161 |
| 2007/02/13 | 60,500 | 62,300 | 60,500 | 62,200 | 207 |
| 2007/02/09 | 62,000 | 62,000 | 61,100 | 62,000 | 224 |
| 2007/02/08 | 62,000 | 62,900 | 61,800 | 62,000 | 200 |
| 2007/02/07 | 63,400 | 63,400 | 62,200 | 62,800 | 360 |
| 2007/02/06 | 66,400 | 66,700 | 63,900 | 63,900 | 732 |
| 2007/02/05 | 63,500 | 63,500 | 62,500 | 62,600 | 195 |
| 2007/02/02 | 63,100 | 63,800 | 62,800 | 63,500 | 176 |
| 2007/02/01 | 63,400 | 63,900 | 62,500 | 63,600 | 169 |
| 2007/01/31 | 63,300 | 64,600 | 62,600 | 64,600 | 253 |
| 2007/01/30 | 64,900 | 65,800 | 63,600 | 63,900 | 330 |
| 2007/01/29 | 64,900 | 64,900 | 63,600 | 64,700 | 181 |
| 2007/01/26 | 63,000 | 64,900 | 62,300 | 64,900 | 409 |
| 2007/01/25 | 64,000 | 65,700 | 63,300 | 63,300 | 446 |
| 2007/01/24 | 67,400 | 67,500 | 64,000 | 64,200 | 320 |
| 2007/01/23 | 68,100 | 68,200 | 66,100 | 67,400 | 326 |
| 2007/01/22 | 69,100 | 70,000 | 67,600 | 69,100 | 939 |
| 2007/01/19 | 67,300 | 67,900 | 66,100 | 67,900 | 652 |
| 2007/01/18 | 64,400 | 66,400 | 63,800 | 66,300 | 638 |
| 2007/01/17 | 63,400 | 64,800 | 62,500 | 64,500 | 450 |
| 2007/01/16 | 62,000 | 63,600 | 61,700 | 62,800 | 306 |
| 2007/01/15 | 63,100 | 63,100 | 61,800 | 62,700 | 207 |
| 2007/01/12 | 63,200 | 64,500 | 62,100 | 62,700 | 281 |
| 2007/01/11 | 62,000 | 66,500 | 61,700 | 62,900 | 1,046 |
| 2007/01/10 | 61,300 | 63,000 | 61,000 | 61,500 | 236 |
| 2007/01/09 | 61,100 | 61,700 | 60,900 | 61,300 | 340 |
| 2007/01/05 | 61,800 | 62,600 | 61,200 | 61,400 | 391 |
| 2007/01/04 | 61,500 | 63,600 | 61,300 | 62,800 | 355 |