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 |
---|---|---|---|---|---|
2014/12/30 | 694 | 704 | 685 | 704 | 26,500 |
2014/12/29 | 718 | 718 | 699 | 699 | 26,600 |
2014/12/26 | 688 | 718 | 688 | 717 | 66,100 |
2014/12/25 | 660 | 686 | 656 | 674 | 56,100 |
2014/12/24 | 660 | 695 | 655 | 663 | 82,600 |
2014/12/22 | 692 | 692 | 670 | 670 | 25,400 |
2014/12/19 | 700 | 719 | 692 | 692 | 33,900 |
2014/12/18 | 698 | 718 | 689 | 691 | 65,900 |
2014/12/17 | 676 | 702 | 675 | 695 | 36,700 |
2014/12/16 | 666 | 695 | 660 | 686 | 40,600 |
2014/12/15 | 702 | 708 | 683 | 685 | 52,400 |
2014/12/12 | 700 | 738 | 698 | 717 | 31,000 |
2014/12/11 | 693 | 710 | 690 | 710 | 50,000 |
2014/12/10 | 710 | 727 | 710 | 712 | 19,700 |
2014/12/09 | 771 | 771 | 720 | 720 | 52,400 |
2014/12/08 | 737 | 773 | 737 | 760 | 57,900 |
2014/12/05 | 737 | 760 | 727 | 752 | 38,800 |
2014/12/04 | 778 | 783 | 731 | 752 | 68,700 |
2014/12/03 | 775 | 787 | 760 | 775 | 36,400 |
2014/12/02 | 768 | 782 | 761 | 775 | 23,000 |
2014/12/01 | 798 | 798 | 771 | 771 | 18,600 |
2014/11/28 | 764 | 786 | 758 | 773 | 38,000 |
2014/11/27 | 782 | 792 | 763 | 763 | 49,200 |
2014/11/26 | 795 | 812 | 781 | 781 | 39,000 |
2014/11/25 | 780 | 820 | 780 | 810 | 63,700 |
2014/11/21 | 847 | 847 | 749 | 794 | 147,700 |
2014/11/20 | 762 | 845 | 762 | 826 | 219,800 |
2014/11/19 | 743 | 809 | 743 | 756 | 123,000 |
2014/11/18 | 680 | 774 | 674 | 744 | 199,300 |
2014/11/17 | 675 | 675 | 661 | 674 | 24,400 |
2014/11/14 | 663 | 683 | 654 | 665 | 65,200 |
2014/11/13 | 700 | 707 | 667 | 693 | 43,200 |
2014/11/12 | 712 | 723 | 692 | 693 | 49,600 |
2014/11/11 | 726 | 737 | 714 | 716 | 50,300 |
2014/11/10 | 736 | 749 | 718 | 729 | 34,700 |
2014/11/07 | 696 | 735 | 685 | 735 | 40,500 |
2014/11/06 | 715 | 738 | 693 | 695 | 45,300 |
2014/11/05 | 680 | 726 | 680 | 715 | 72,600 |
2014/11/04 | 685 | 698 | 673 | 689 | 47,600 |
2014/10/31 | 681 | 702 | 655 | 659 | 101,000 |
2014/10/30 | 645 | 747 | 645 | 669 | 303,900 |
2014/10/29 | 647 | 660 | 643 | 647 | 20,900 |
2014/10/28 | 631 | 647 | 630 | 646 | 18,400 |
2014/10/27 | 645 | 672 | 633 | 639 | 26,300 |
2014/10/24 | 660 | 671 | 647 | 650 | 19,600 |
2014/10/23 | 675 | 679 | 650 | 650 | 31,400 |
2014/10/22 | 671 | 685 | 663 | 679 | 26,800 |
2014/10/21 | 680 | 680 | 653 | 666 | 22,900 |
2014/10/20 | 679 | 686 | 665 | 677 | 26,400 |
2014/10/17 | 666 | 682 | 640 | 647 | 40,700 |
2014/10/16 | 654 | 665 | 650 | 665 | 41,700 |
2014/10/15 | 659 | 686 | 659 | 684 | 34,100 |
2014/10/14 | 660 | 700 | 651 | 661 | 54,300 |
2014/10/10 | 680 | 703 | 675 | 687 | 76,700 |
2014/10/09 | 760 | 768 | 703 | 703 | 65,500 |
2014/10/08 | 755 | 766 | 752 | 755 | 29,000 |
2014/10/07 | 809 | 809 | 760 | 776 | 32,900 |
2014/10/06 | 793 | 803 | 779 | 794 | 34,600 |
2014/10/03 | 780 | 797 | 755 | 778 | 39,600 |
2014/10/02 | 749 | 818 | 749 | 777 | 69,700 |
2014/10/01 | 839 | 839 | 786 | 786 | 97,500 |
2014/09/30 | 870 | 880 | 813 | 839 | 80,500 |
2014/09/29 | 830 | 883 | 827 | 869 | 53,600 |
2014/09/26 | 832 | 843 | 821 | 832 | 49,300 |
2014/09/25 | 842 | 852 | 836 | 843 | 38,500 |
2014/09/24 | 851 | 882 | 842 | 842 | 66,200 |
2014/09/22 | 900 | 907 | 871 | 877 | 60,700 |
2014/09/19 | 925 | 928 | 896 | 913 | 47,800 |
2014/09/18 | 905 | 921 | 890 | 915 | 75,600 |
2014/09/17 | 930 | 947 | 865 | 890 | 165,700 |
2014/09/16 | 854 | 928 | 841 | 908 | 254,500 |
2014/09/12 | 829 | 835 | 813 | 824 | 44,900 |
2014/09/11 | 823 | 835 | 822 | 829 | 24,600 |
2014/09/10 | 851 | 860 | 829 | 829 | 48,600 |
2014/09/09 | 839 | 870 | 825 | 865 | 63,800 |
2014/09/08 | 821 | 844 | 812 | 821 | 37,900 |
2014/09/05 | 846 | 854 | 800 | 820 | 84,900 |
2014/09/04 | 860 | 879 | 845 | 847 | 69,100 |
2014/09/03 | 860 | 876 | 845 | 855 | 35,000 |
2014/09/02 | 846 | 868 | 846 | 864 | 75,900 |
2014/09/01 | 905 | 911 | 851 | 852 | 148,900 |
2014/08/29 | 881 | 932 | 869 | 920 | 146,000 |
2014/08/28 | 910 | 948 | 880 | 894 | 156,000 |
2014/08/27 | 919 | 942 | 863 | 915 | 201,300 |
2014/08/26 | 956 | 957 | 912 | 934 | 191,100 |
2014/08/25 | 980 | 1,024 | 940 | 961 | 636,900 |
2014/08/22 | 835 | 907 | 822 | 890 | 183,200 |
2014/08/21 | 824 | 852 | 816 | 818 | 151,300 |
2014/08/20 | 842 | 945 | 824 | 839 | 539,000 |
2014/08/19 | 815 | 855 | 795 | 839 | 145,800 |
2014/08/18 | 884 | 884 | 810 | 830 | 531,900 |
2014/08/15 | 655 | 749 | 653 | 749 | 250,700 |
2014/08/14 | 655 | 666 | 640 | 649 | 56,400 |
2014/08/13 | 650 | 665 | 635 | 655 | 58,800 |
2014/08/12 | 654 | 701 | 654 | 662 | 229,800 |
2014/08/11 | 643 | 739 | 643 | 739 | 221,700 |
2014/08/08 | 670 | 675 | 623 | 639 | 61,500 |
2014/08/07 | 665 | 689 | 660 | 675 | 29,100 |
2014/08/06 | 678 | 692 | 669 | 669 | 56,500 |
2014/08/05 | 730 | 730 | 698 | 698 | 38,000 |
2014/08/04 | 717 | 727 | 705 | 720 | 54,200 |
2014/08/01 | 713 | 740 | 713 | 724 | 37,900 |
2014/07/31 | 756 | 765 | 743 | 743 | 38,000 |
2014/07/30 | 764 | 781 | 759 | 761 | 44,400 |
2014/07/29 | 760 | 789 | 752 | 761 | 87,700 |
2014/07/28 | 742 | 766 | 738 | 754 | 39,300 |
2014/07/25 | 762 | 768 | 745 | 757 | 25,200 |
2014/07/24 | 778 | 789 | 756 | 759 | 34,800 |
2014/07/23 | 760 | 775 | 758 | 769 | 26,300 |
2014/07/22 | 764 | 776 | 733 | 757 | 35,200 |
2014/07/18 | 750 | 767 | 745 | 758 | 37,400 |
2014/07/17 | 805 | 805 | 770 | 774 | 57,900 |
2014/07/16 | 811 | 813 | 776 | 781 | 85,800 |
2014/07/15 | 763 | 829 | 763 | 817 | 157,100 |
2014/07/14 | 760 | 774 | 745 | 755 | 35,200 |
2014/07/11 | 742 | 773 | 742 | 748 | 77,300 |
2014/07/10 | 802 | 830 | 767 | 772 | 93,300 |
2014/07/09 | 849 | 851 | 792 | 807 | 139,300 |
2014/07/08 | 888 | 888 | 857 | 864 | 38,900 |
2014/07/07 | 865 | 895 | 857 | 875 | 76,600 |
2014/07/04 | 913 | 931 | 870 | 871 | 167,600 |
2014/07/03 | 871 | 890 | 852 | 883 | 119,300 |
2014/07/02 | 886 | 900 | 866 | 880 | 130,700 |
2014/07/01 | 861 | 928 | 850 | 898 | 224,700 |
2014/06/30 | 844 | 900 | 837 | 858 | 245,300 |
2014/06/27 | 905 | 905 | 837 | 843 | 367,000 |
2014/06/26 | 998 | 1,020 | 880 | 898 | 454,900 |
2014/06/25 | 1,005 | 1,077 | 942 | 998 | 488,700 |
2014/06/24 | 1,050 | 1,146 | 992 | 1,001 | 1,392,000 |
2014/06/23 | 884 | 1,057 | 882 | 1,057 | 1,231,400 |
2014/06/20 | 953 | 973 | 880 | 907 | 334,800 |
2014/06/19 | 1,050 | 1,088 | 940 | 949 | 1,025,400 |
2014/06/18 | 815 | 950 | 815 | 950 | 668,500 |
2014/06/17 | 822 | 830 | 782 | 800 | 94,600 |
2014/06/16 | 841 | 850 | 800 | 818 | 155,700 |
2014/06/13 | 809 | 860 | 790 | 829 | 361,000 |
2014/06/12 | 870 | 890 | 800 | 820 | 579,800 |
2014/06/11 | 706 | 835 | 706 | 810 | 492,100 |
2014/06/10 | 726 | 787 | 705 | 706 | 314,000 |
2014/06/09 | 729 | 758 | 709 | 732 | 217,500 |
2014/06/06 | 730 | 733 | 688 | 701 | 216,000 |
2014/06/05 | 647 | 717 | 647 | 700 | 394,700 |
2014/06/04 | 655 | 670 | 623 | 649 | 104,700 |
2014/06/03 | 669 | 680 | 645 | 665 | 157,300 |
2014/06/02 | 611 | 685 | 605 | 671 | 379,800 |
2014/05/30 | 618 | 625 | 589 | 600 | 114,200 |
2014/05/29 | 581 | 599 | 580 | 588 | 71,300 |
2014/05/28 | 615 | 615 | 589 | 591 | 117,500 |
2014/05/27 | 621 | 632 | 601 | 603 | 185,800 |
2014/05/26 | 577 | 647 | 577 | 631 | 213,600 |
2014/05/23 | 577 | 618 | 573 | 587 | 170,600 |
2014/05/22 | 578 | 619 | 576 | 587 | 168,000 |
2014/05/21 | 577 | 593 | 570 | 579 | 111,800 |
2014/05/20 | 594 | 601 | 566 | 597 | 136,200 |
2014/05/19 | 650 | 672 | 584 | 584 | 287,000 |
2014/05/16 | 677 | 718 | 650 | 656 | 514,800 |
2014/05/15 | 714 | 745 | 684 | 684 | 709,600 |
2014/05/14 | 851 | 959 | 785 | 834 | 1,314,800 |
2014/05/13 | 765 | 930 | 715 | 878 | 1,524,600 |
2014/05/12 | 885 | 914 | 780 | 780 | 987,400 |
2014/05/09 | 701 | 771 | 680 | 771 | 280,600 |
2014/05/08 | 650 | 719 | 633 | 671 | 168,200 |
2014/05/07 | 686 | 758 | 654 | 655 | 274,700 |
2014/05/02 | 622 | 702 | 593 | 701 | 943,600 |
2014/05/01 | 520 | 602 | 508 | 602 | 312,600 |
2014/04/30 | 510 | 510 | 490 | 502 | 16,100 |
2014/04/28 | 480 | 497 | 480 | 490 | 12,300 |
2014/04/25 | 486 | 499 | 483 | 483 | 8,600 |
2014/04/24 | 510 | 510 | 482 | 484 | 18,500 |
2014/04/23 | 500 | 505 | 490 | 505 | 18,800 |
2014/04/22 | 519 | 521 | 495 | 495 | 12,300 |
2014/04/21 | 532 | 540 | 519 | 519 | 22,900 |
2014/04/18 | 536 | 545 | 521 | 545 | 13,400 |
2014/04/17 | 540 | 559 | 528 | 546 | 28,900 |
2014/04/16 | 496 | 525 | 496 | 522 | 17,800 |
2014/04/15 | 495 | 510 | 484 | 487 | 19,100 |
2014/04/14 | 475 | 510 | 475 | 498 | 22,300 |
2014/04/11 | 480 | 490 | 438 | 477 | 38,800 |
2014/04/10 | 527 | 527 | 491 | 495 | 15,500 |
2014/04/09 | 524 | 533 | 491 | 504 | 29,000 |
2014/04/08 | 523 | 530 | 517 | 524 | 17,800 |
2014/04/07 | 547 | 547 | 526 | 536 | 17,800 |
2014/04/04 | 542 | 557 | 542 | 557 | 16,300 |
2014/04/03 | 563 | 575 | 542 | 542 | 56,600 |
2014/04/02 | 528 | 595 | 524 | 578 | 134,000 |
2014/04/01 | 504 | 527 | 504 | 522 | 26,000 |
2014/03/31 | 490 | 522 | 490 | 508 | 37,500 |
2014/03/28 | 477 | 503 | 472 | 495 | 27,200 |
2014/03/27 | 462 | 485 | 444 | 485 | 26,700 |
2014/03/26 | 481 | 495 | 471 | 474 | 20,700 |
2014/03/25 | 498 | 498 | 475 | 486 | 18,600 |
2014/03/24 | 483 | 501 | 474 | 490 | 54,600 |
2014/03/20 | 504 | 509 | 473 | 475 | 62,600 |
2014/03/19 | 540 | 544 | 495 | 514 | 64,000 |
2014/03/18 | 533 | 548 | 522 | 544 | 18,600 |
2014/03/17 | 535 | 552 | 520 | 522 | 56,300 |
2014/03/14 | 510 | 546 | 507 | 545 | 64,100 |
2014/03/13 | 546 | 597 | 530 | 530 | 85,100 |
2014/03/12 | 565 | 570 | 548 | 555 | 57,400 |
2014/03/11 | 575 | 580 | 563 | 575 | 46,000 |
2014/03/10 | 558 | 580 | 548 | 558 | 92,700 |
2014/03/07 | 542 | 556 | 536 | 550 | 37,000 |
2014/03/06 | 529 | 539 | 524 | 538 | 30,500 |
2014/03/05 | 535 | 543 | 527 | 529 | 29,300 |
2014/03/04 | 517 | 529 | 515 | 527 | 34,000 |
2014/03/03 | 537 | 537 | 515 | 528 | 41,300 |
2014/02/28 | 532 | 560 | 522 | 543 | 87,800 |
2014/02/27 | 546 | 547 | 532 | 532 | 39,400 |
2014/02/26 | 545 | 556 | 541 | 546 | 24,700 |
2014/02/25 | 568 | 571 | 551 | 553 | 42,200 |
2014/02/24 | 540 | 564 | 540 | 548 | 60,400 |
2014/02/21 | 541 | 569 | 535 | 560 | 38,700 |
2014/02/20 | 555 | 565 | 538 | 538 | 58,200 |
2014/02/19 | 569 | 608 | 557 | 565 | 120,000 |
2014/02/18 | 550 | 553 | 530 | 553 | 33,800 |
2014/02/17 | 550 | 550 | 530 | 536 | 41,500 |
2014/02/14 | 545 | 563 | 518 | 537 | 102,200 |
2014/02/13 | 552 | 572 | 552 | 552 | 238,100 |
2014/02/12 | 651 | 674 | 650 | 652 | 45,100 |
2014/02/10 | 683 | 709 | 628 | 644 | 209,800 |
2014/02/07 | 600 | 673 | 600 | 673 | 326,200 |
2014/02/06 | 535 | 586 | 530 | 573 | 62,400 |
2014/02/05 | 550 | 569 | 511 | 537 | 99,800 |
2014/02/04 | 532 | 565 | 532 | 532 | 203,600 |
2014/02/03 | 687 | 687 | 630 | 632 | 107,300 |
2014/01/31 | 727 | 747 | 702 | 708 | 75,400 |
2014/01/30 | 800 | 800 | 700 | 749 | 83,000 |
2014/01/29 | 760 | 805 | 753 | 788 | 85,900 |
2014/01/28 | 725 | 757 | 724 | 747 | 39,200 |
2014/01/27 | 720 | 757 | 715 | 734 | 52,500 |
2014/01/24 | 780 | 780 | 759 | 762 | 51,000 |
2014/01/23 | 798 | 809 | 780 | 787 | 42,000 |
2014/01/22 | 780 | 800 | 778 | 783 | 45,000 |
2014/01/21 | 797 | 846 | 768 | 780 | 138,800 |
2014/01/20 | 763 | 796 | 762 | 789 | 37,600 |
2014/01/17 | 721 | 766 | 721 | 766 | 45,100 |
2014/01/16 | 773 | 790 | 741 | 746 | 89,000 |
2014/01/15 | 835 | 835 | 770 | 784 | 93,000 |
2014/01/14 | 804 | 835 | 771 | 808 | 109,300 |
2014/01/10 | 827 | 879 | 785 | 819 | 560,700 |
2014/01/09 | 750 | 787 | 734 | 783 | 108,500 |
2014/01/08 | 723 | 753 | 723 | 737 | 71,000 |
2014/01/07 | 738 | 751 | 709 | 723 | 96,600 |
2014/01/06 | 694 | 769 | 691 | 752 | 232,600 |