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 |
|---|---|---|---|---|---|
| 2013/12/30 | 660 | 683 | 660 | 677 | 44,900 |
| 2013/12/27 | 660 | 670 | 650 | 656 | 32,600 |
| 2013/12/26 | 621 | 665 | 621 | 665 | 42,600 |
| 2013/12/25 | 607 | 640 | 603 | 621 | 95,900 |
| 2013/12/24 | 641 | 657 | 615 | 615 | 110,200 |
| 2013/12/20 | 654 | 660 | 641 | 643 | 113,000 |
| 2013/12/19 | 689 | 689 | 670 | 674 | 38,400 |
| 2013/12/18 | 698 | 698 | 666 | 677 | 51,300 |
| 2013/12/17 | 685 | 700 | 674 | 686 | 33,600 |
| 2013/12/16 | 720 | 722 | 686 | 691 | 48,000 |
| 2013/12/13 | 701 | 718 | 700 | 715 | 31,300 |
| 2013/12/12 | 708 | 710 | 701 | 704 | 26,200 |
| 2013/12/11 | 720 | 720 | 702 | 708 | 27,500 |
| 2013/12/10 | 744 | 748 | 710 | 710 | 57,300 |
| 2013/12/09 | 710 | 741 | 707 | 741 | 55,400 |
| 2013/12/06 | 744 | 745 | 701 | 710 | 92,600 |
| 2013/12/05 | 770 | 787 | 720 | 740 | 164,500 |
| 2013/12/04 | 790 | 795 | 760 | 775 | 156,000 |
| 2013/12/03 | 731 | 830 | 712 | 812 | 385,800 |
| 2013/12/02 | 702 | 729 | 691 | 727 | 75,100 |
| 2013/11/29 | 675 | 713 | 675 | 696 | 79,300 |
| 2013/11/28 | 670 | 678 | 666 | 671 | 30,000 |
| 2013/11/27 | 693 | 693 | 670 | 671 | 42,400 |
| 2013/11/26 | 668 | 689 | 661 | 684 | 64,000 |
| 2013/11/25 | 692 | 696 | 668 | 672 | 84,500 |
| 2013/11/22 | 716 | 720 | 691 | 696 | 73,500 |
| 2013/11/21 | 729 | 729 | 707 | 712 | 39,900 |
| 2013/11/20 | 705 | 740 | 705 | 714 | 57,100 |
| 2013/11/19 | 751 | 755 | 717 | 720 | 50,900 |
| 2013/11/18 | 767 | 780 | 743 | 751 | 61,400 |
| 2013/11/15 | 723 | 787 | 720 | 752 | 88,800 |
| 2013/11/14 | 688 | 741 | 688 | 720 | 143,900 |
| 2013/11/13 | 685 | 749 | 685 | 743 | 83,900 |
| 2013/11/12 | 673 | 718 | 672 | 700 | 76,800 |
| 2013/11/11 | 744 | 744 | 655 | 672 | 161,700 |
| 2013/11/08 | 800 | 800 | 730 | 746 | 121,000 |
| 2013/11/07 | 778 | 807 | 771 | 805 | 63,600 |
| 2013/11/06 | 790 | 799 | 777 | 777 | 63,900 |
| 2013/11/05 | 783 | 810 | 782 | 804 | 46,100 |
| 2013/11/01 | 790 | 838 | 770 | 791 | 84,800 |
| 2013/10/31 | 810 | 820 | 790 | 793 | 89,100 |
| 2013/10/30 | 845 | 860 | 804 | 827 | 116,400 |
| 2013/10/29 | 887 | 887 | 837 | 853 | 76,000 |
| 2013/10/28 | 900 | 902 | 887 | 887 | 52,600 |
| 2013/10/25 | 912 | 912 | 883 | 887 | 61,200 |
| 2013/10/24 | 894 | 914 | 881 | 909 | 74,500 |
| 2013/10/23 | 910 | 926 | 891 | 906 | 100,900 |
| 2013/10/22 | 925 | 965 | 907 | 910 | 234,400 |
| 2013/10/21 | 911 | 914 | 892 | 910 | 82,000 |
| 2013/10/18 | 921 | 933 | 901 | 915 | 94,500 |
| 2013/10/17 | 951 | 951 | 913 | 931 | 88,000 |
| 2013/10/16 | 900 | 948 | 898 | 903 | 153,500 |
| 2013/10/15 | 1,020 | 1,025 | 912 | 925 | 414,600 |
| 2013/10/11 | 905 | 911 | 886 | 897 | 81,200 |
| 2013/10/10 | 924 | 931 | 877 | 878 | 178,900 |
| 2013/10/09 | 831 | 951 | 816 | 939 | 262,200 |
| 2013/10/08 | 820 | 862 | 810 | 846 | 114,500 |
| 2013/10/07 | 900 | 916 | 829 | 840 | 158,200 |
| 2013/10/04 | 930 | 935 | 900 | 915 | 135,900 |
| 2013/10/03 | 966 | 984 | 932 | 945 | 175,600 |
| 2013/10/02 | 1,040 | 1,044 | 942 | 966 | 372,400 |
| 2013/10/01 | 1,170 | 1,188 | 1,040 | 1,050 | 590,900 |
| 2013/09/30 | 951 | 1,110 | 950 | 1,110 | 882,800 |
| 2013/09/27 | 915 | 995 | 875 | 960 | 371,600 |
| 2013/09/26 | 900 | 966 | 885 | 899 | 193,200 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 93,200 | 104,700 | 88,700 | 92,900 | 8,649 |
| 2013/09/24 | 82,700 | 94,700 | 82,200 | 94,700 | 5,366 |
| 2013/09/20 | 81,000 | 82,000 | 79,400 | 79,700 | 1,657 |
| 2013/09/19 | 77,800 | 86,800 | 77,000 | 82,100 | 2,849 |
| 2013/09/18 | 75,200 | 79,400 | 74,600 | 77,800 | 2,110 |
| 2013/09/17 | 77,600 | 77,900 | 74,000 | 74,700 | 1,475 |
| 2013/09/13 | 75,000 | 78,400 | 74,600 | 76,500 | 1,792 |
| 2013/09/12 | 81,100 | 82,000 | 77,000 | 77,600 | 1,677 |
| 2013/09/11 | 76,900 | 84,000 | 76,100 | 78,100 | 2,405 |
| 2013/09/10 | 80,500 | 81,200 | 77,100 | 78,400 | 1,871 |
| 2013/09/09 | 85,000 | 87,900 | 80,000 | 82,000 | 2,151 |
| 2013/09/06 | 91,000 | 92,000 | 85,100 | 86,500 | 2,140 |
| 2013/09/05 | 89,200 | 98,500 | 89,200 | 90,700 | 5,414 |
| 2013/09/04 | 85,000 | 93,600 | 84,700 | 88,500 | 4,083 |
| 2013/09/03 | 85,100 | 89,200 | 83,100 | 83,500 | 2,686 |
| 2013/09/02 | 89,800 | 90,000 | 82,900 | 83,600 | 3,037 |
| 2013/08/30 | 96,200 | 97,400 | 91,000 | 91,800 | 2,325 |
| 2013/08/29 | 104,400 | 104,400 | 95,800 | 96,700 | 2,728 |
| 2013/08/28 | 105,600 | 111,600 | 98,000 | 100,000 | 3,272 |
| 2013/08/27 | 102,400 | 116,500 | 98,000 | 109,900 | 6,950 |
| 2013/08/26 | 100,600 | 103,000 | 95,000 | 101,400 | 2,327 |
| 2013/08/23 | 103,500 | 108,800 | 99,500 | 100,500 | 3,050 |
| 2013/08/22 | 106,100 | 106,100 | 100,000 | 100,000 | 1,759 |
| 2013/08/21 | 111,500 | 115,000 | 107,100 | 108,100 | 2,316 |
| 2013/08/20 | 110,000 | 121,000 | 107,500 | 112,900 | 6,786 |
| 2013/08/19 | 104,000 | 109,900 | 104,000 | 107,500 | 2,211 |
| 2013/08/16 | 105,000 | 110,500 | 101,000 | 102,600 | 4,161 |
| 2013/08/15 | 98,100 | 118,000 | 97,000 | 109,100 | 13,333 |
| 2013/08/14 | 91,100 | 105,700 | 90,900 | 104,100 | 8,836 |
| 2013/08/13 | 96,000 | 97,700 | 88,800 | 91,700 | 4,700 |
| 2013/08/12 | 102,200 | 102,300 | 88,300 | 90,000 | 6,061 |
| 2013/08/09 | 111,900 | 118,900 | 103,300 | 107,600 | 4,924 |
| 2013/08/08 | 123,000 | 134,500 | 105,300 | 113,000 | 10,360 |
| 2013/08/07 | 138,000 | 138,400 | 120,000 | 123,000 | 5,915 |
| 2013/08/06 | 142,100 | 153,000 | 135,000 | 139,700 | 5,611 |
| 2013/08/05 | 138,600 | 158,300 | 135,200 | 145,000 | 16,952 |
| 2013/08/02 | 144,000 | 169,000 | 135,000 | 140,000 | 32,842 |
| 2013/08/01 | 133,000 | 149,000 | 112,100 | 145,300 | 21,678 |
| 2013/07/31 | 109,000 | 123,400 | 106,300 | 119,000 | 10,180 |
| 2013/07/30 | 100,100 | 120,000 | 97,600 | 118,000 | 6,050 |
| 2013/07/29 | 116,600 | 119,500 | 97,400 | 100,800 | 7,431 |
| 2013/07/26 | 103,100 | 112,900 | 101,600 | 104,600 | 4,139 |
| 2013/07/25 | 108,000 | 120,000 | 101,500 | 105,600 | 7,800 |
| 2013/07/24 | 115,300 | 117,300 | 102,700 | 106,200 | 12,266 |
| 2013/07/23 | 107,000 | 133,700 | 107,000 | 121,300 | 26,254 |
| 2013/07/22 | 123,300 | 124,200 | 106,900 | 107,000 | 6,966 |
| 2013/07/19 | 131,400 | 136,800 | 116,300 | 117,500 | 9,497 |
| 2013/07/18 | 138,700 | 156,500 | 127,500 | 137,300 | 19,781 |
| 2013/07/17 | 159,000 | 174,000 | 142,000 | 144,500 | 16,359 |
| 2013/07/16 | 185,600 | 208,500 | 162,600 | 167,000 | 43,868 |
| 2013/07/12 | 140,600 | 173,600 | 124,500 | 173,600 | 48,003 |
| 2013/07/11 | 180,100 | 202,000 | 138,000 | 143,600 | 35,941 |
| 2013/07/10 | 163,800 | 163,800 | 160,200 | 163,800 | 6,081 |
| 2013/07/09 | 121,800 | 133,800 | 107,000 | 133,800 | 21,217 |
| 2013/07/08 | 100,100 | 103,800 | 100,100 | 103,800 | 2,645 |
| 2013/07/05 | 76,000 | 94,500 | 76,000 | 88,800 | 17,557 |
| 2013/07/04 | 87,200 | 87,200 | 65,600 | 79,500 | 16,170 |
| 2013/07/03 | 72,200 | 72,200 | 69,900 | 72,200 | 2,646 |
| 2013/07/02 | 62,200 | 62,200 | 61,100 | 62,200 | 3,439 |
| 2013/07/01 | 50,100 | 52,200 | 48,000 | 52,200 | 2,244 |
| 2013/06/28 | 50,000 | 51,600 | 42,050 | 45,200 | 5,105 |
| 2013/06/27 | 51,000 | 55,500 | 43,800 | 50,900 | 9,707 |
| 2013/06/26 | 44,300 | 48,500 | 42,000 | 48,500 | 8,011 |
| 2013/06/25 | 34,000 | 41,500 | 34,000 | 41,500 | 7,618 |
| 2013/06/24 | 35,000 | 35,350 | 34,100 | 34,500 | 299 |
| 2013/06/21 | 35,500 | 35,600 | 34,000 | 34,850 | 532 |
| 2013/06/20 | 37,400 | 38,800 | 35,600 | 36,300 | 895 |
| 2013/06/19 | 35,500 | 38,600 | 35,400 | 36,900 | 803 |
| 2013/06/18 | 34,500 | 35,800 | 34,300 | 35,400 | 106 |
| 2013/06/17 | 34,300 | 34,400 | 33,450 | 34,400 | 42 |
| 2013/06/14 | 34,150 | 34,800 | 33,500 | 34,500 | 61 |
| 2013/06/13 | 34,650 | 34,700 | 33,100 | 34,150 | 239 |
| 2013/06/12 | 33,350 | 34,750 | 32,950 | 34,750 | 229 |
| 2013/06/11 | 34,000 | 35,300 | 33,750 | 34,050 | 415 |
| 2013/06/10 | 33,000 | 35,450 | 33,000 | 34,050 | 425 |
| 2013/06/07 | 32,000 | 33,000 | 29,210 | 33,000 | 341 |
| 2013/06/06 | 33,600 | 34,250 | 32,000 | 34,000 | 362 |
| 2013/06/05 | 34,800 | 36,000 | 33,900 | 34,950 | 435 |
| 2013/06/04 | 33,350 | 34,500 | 33,350 | 33,700 | 111 |
| 2013/06/03 | 34,500 | 34,900 | 33,350 | 34,300 | 181 |
| 2013/05/31 | 34,900 | 35,300 | 34,300 | 34,900 | 221 |
| 2013/05/30 | 34,500 | 34,900 | 34,100 | 34,700 | 200 |
| 2013/05/29 | 34,800 | 35,550 | 34,000 | 35,500 | 320 |
| 2013/05/28 | 32,950 | 34,900 | 32,300 | 34,300 | 267 |
| 2013/05/27 | 32,000 | 33,050 | 31,100 | 32,200 | 106 |
| 2013/05/24 | 32,350 | 33,500 | 29,600 | 31,000 | 315 |
| 2013/05/23 | 33,900 | 34,800 | 30,500 | 31,200 | 460 |
| 2013/05/22 | 34,500 | 34,800 | 33,500 | 34,100 | 199 |
| 2013/05/21 | 34,800 | 35,450 | 33,700 | 34,500 | 318 |
| 2013/05/20 | 34,500 | 35,700 | 33,700 | 35,550 | 610 |
| 2013/05/17 | 32,800 | 34,900 | 32,700 | 34,000 | 419 |
| 2013/05/16 | 33,400 | 34,950 | 30,200 | 33,500 | 566 |
| 2013/05/15 | 38,800 | 38,800 | 33,500 | 33,850 | 1,352 |
| 2013/05/14 | 40,800 | 40,800 | 39,100 | 39,800 | 302 |
| 2013/05/13 | 40,950 | 41,400 | 38,600 | 39,850 | 601 |
| 2013/05/10 | 41,950 | 44,500 | 38,700 | 40,250 | 1,067 |
| 2013/05/09 | 35,500 | 42,700 | 35,500 | 40,000 | 1,602 |
| 2013/05/08 | 35,800 | 35,900 | 34,700 | 35,700 | 610 |
| 2013/05/07 | 35,650 | 35,750 | 34,800 | 35,750 | 632 |
| 2013/05/02 | 34,950 | 35,500 | 34,200 | 35,500 | 119 |
| 2013/05/01 | 35,000 | 35,200 | 34,150 | 34,950 | 204 |
| 2013/04/30 | 35,300 | 35,500 | 34,150 | 35,200 | 237 |
| 2013/04/26 | 35,800 | 36,000 | 34,500 | 35,000 | 170 |
| 2013/04/25 | 35,550 | 36,500 | 34,950 | 35,850 | 422 |
| 2013/04/24 | 34,550 | 35,100 | 34,300 | 34,950 | 228 |
| 2013/04/23 | 35,000 | 35,100 | 33,700 | 35,100 | 405 |
| 2013/04/22 | 34,050 | 35,500 | 34,000 | 34,700 | 568 |
| 2013/04/19 | 34,600 | 35,100 | 33,800 | 34,450 | 339 |
| 2013/04/18 | 34,800 | 35,100 | 34,100 | 34,250 | 613 |
| 2013/04/17 | 37,600 | 37,800 | 33,850 | 35,100 | 1,824 |
| 2013/04/16 | 33,900 | 39,000 | 33,300 | 36,900 | 3,828 |
| 2013/04/15 | 29,700 | 34,250 | 29,700 | 32,000 | 1,907 |
| 2013/04/12 | 28,500 | 29,250 | 28,500 | 29,250 | 174 |
| 2013/04/11 | 28,680 | 29,000 | 28,300 | 28,840 | 227 |
| 2013/04/10 | 28,220 | 29,000 | 27,900 | 28,790 | 184 |
| 2013/04/09 | 30,000 | 30,000 | 27,900 | 28,140 | 599 |
| 2013/04/08 | 27,700 | 32,000 | 27,220 | 30,650 | 886 |
| 2013/04/05 | 28,000 | 28,000 | 27,100 | 27,300 | 116 |
| 2013/04/04 | 27,850 | 27,850 | 27,000 | 27,300 | 92 |
| 2013/04/03 | 27,400 | 27,600 | 27,000 | 27,490 | 28 |
| 2013/04/02 | 26,900 | 27,600 | 25,800 | 27,290 | 78 |
| 2013/04/01 | 28,450 | 28,800 | 26,650 | 26,650 | 252 |
| 2013/03/29 | 27,800 | 28,300 | 27,310 | 28,280 | 150 |
| 2013/03/28 | 27,990 | 27,990 | 27,210 | 27,790 | 126 |
| 2013/03/27 | 27,920 | 28,120 | 27,510 | 27,560 | 83 |
| 2013/03/26 | 27,720 | 28,280 | 27,700 | 28,080 | 251 |
| 2013/03/25 | 27,200 | 27,800 | 27,050 | 27,600 | 256 |
| 2013/03/22 | 26,990 | 27,000 | 26,000 | 26,990 | 186 |
| 2013/03/21 | 27,400 | 27,400 | 27,000 | 27,330 | 312 |
| 2013/03/19 | 27,010 | 27,500 | 27,000 | 27,340 | 162 |
| 2013/03/18 | 27,500 | 27,500 | 26,990 | 27,000 | 85 |
| 2013/03/15 | 27,140 | 27,170 | 26,800 | 27,090 | 144 |
| 2013/03/14 | 26,820 | 27,330 | 26,820 | 27,140 | 101 |
| 2013/03/13 | 26,960 | 27,000 | 26,600 | 26,800 | 94 |
| 2013/03/12 | 26,950 | 27,000 | 26,010 | 26,100 | 322 |
| 2013/03/11 | 27,020 | 27,100 | 26,600 | 26,950 | 305 |
| 2013/03/08 | 27,500 | 27,680 | 26,520 | 27,680 | 420 |
| 2013/03/07 | 28,600 | 28,830 | 27,550 | 27,750 | 280 |
| 2013/03/06 | 30,000 | 30,050 | 28,000 | 28,800 | 433 |
| 2013/03/05 | 29,600 | 30,450 | 29,500 | 30,000 | 277 |
| 2013/03/04 | 30,200 | 30,300 | 28,700 | 30,000 | 546 |
| 2013/03/01 | 27,410 | 29,350 | 27,410 | 28,700 | 403 |
| 2013/02/28 | 27,300 | 28,500 | 27,300 | 28,390 | 519 |
| 2013/02/27 | 26,210 | 27,400 | 26,210 | 27,000 | 221 |
| 2013/02/26 | 25,900 | 26,950 | 25,850 | 26,550 | 166 |
| 2013/02/25 | 26,000 | 26,440 | 25,550 | 26,000 | 158 |
| 2013/02/22 | 25,980 | 26,000 | 25,500 | 25,530 | 104 |
| 2013/02/21 | 26,200 | 26,480 | 25,200 | 25,980 | 108 |
| 2013/02/20 | 26,100 | 26,380 | 25,700 | 26,200 | 119 |
| 2013/02/19 | 25,600 | 26,890 | 25,100 | 25,710 | 306 |
| 2013/02/18 | 25,300 | 26,500 | 24,600 | 25,010 | 542 |
| 2013/02/15 | 24,500 | 24,510 | 21,500 | 23,450 | 910 |
| 2013/02/14 | 26,110 | 27,150 | 25,020 | 25,100 | 379 |
| 2013/02/13 | 28,700 | 28,700 | 26,500 | 27,000 | 688 |
| 2013/02/12 | 32,600 | 32,600 | 29,100 | 29,300 | 476 |
| 2013/02/08 | 31,200 | 31,950 | 31,150 | 31,500 | 198 |
| 2013/02/07 | 33,750 | 33,750 | 32,600 | 32,600 | 150 |
| 2013/02/06 | 33,150 | 33,700 | 33,100 | 33,600 | 76 |
| 2013/02/05 | 34,850 | 34,900 | 33,150 | 33,900 | 205 |
| 2013/02/04 | 34,900 | 35,100 | 32,500 | 34,950 | 361 |
| 2013/02/01 | 35,000 | 35,000 | 34,200 | 34,850 | 154 |
| 2013/01/31 | 35,200 | 35,300 | 34,150 | 34,900 | 201 |
| 2013/01/30 | 34,200 | 35,000 | 34,150 | 34,900 | 277 |
| 2013/01/29 | 34,600 | 36,500 | 33,550 | 34,200 | 780 |
| 2013/01/28 | 32,350 | 34,900 | 31,850 | 34,900 | 611 |
| 2013/01/25 | 32,000 | 32,200 | 31,500 | 32,000 | 88 |
| 2013/01/24 | 31,500 | 32,000 | 31,350 | 31,600 | 125 |
| 2013/01/23 | 32,000 | 32,500 | 31,050 | 32,000 | 197 |
| 2013/01/22 | 31,850 | 31,950 | 31,450 | 31,950 | 122 |
| 2013/01/21 | 31,550 | 31,950 | 31,400 | 31,900 | 58 |
| 2013/01/18 | 31,350 | 32,050 | 30,700 | 31,800 | 103 |
| 2013/01/17 | 31,300 | 32,000 | 30,200 | 31,200 | 265 |
| 2013/01/16 | 32,150 | 33,100 | 31,000 | 31,700 | 763 |
| 2013/01/15 | 31,600 | 32,200 | 30,750 | 31,900 | 517 |
| 2013/01/11 | 30,700 | 31,150 | 30,500 | 31,000 | 228 |
| 2013/01/10 | 30,650 | 30,650 | 30,200 | 30,600 | 130 |
| 2013/01/09 | 30,050 | 30,750 | 30,000 | 30,750 | 93 |
| 2013/01/08 | 30,100 | 30,350 | 30,000 | 30,350 | 57 |
| 2013/01/07 | 30,500 | 30,700 | 30,150 | 30,150 | 144 |
| 2013/01/04 | 31,000 | 31,000 | 30,200 | 30,550 | 46 |