2307 (株)クロスキャット の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2003-12-29 | 375 | 380 | 360 | 365 | 19,000 | 91.25 |
| 2003-12-26 | 320 | 395 | 320 | 355 | 42,000 | 88.75 |
| 2003-12-25 | 284 | 310 | 284 | 300 | 12,000 | 75 |
| 2003-12-24 | 282 | 290 | 275 | 280 | 31,000 | 70 |
| 2003-12-22 | 285 | 285 | 280 | 285 | 21,000 | 71.25 |
| 2003-12-19 | 285 | 290 | 280 | 280 | 45,000 | 70 |
| 2003-12-18 | 305 | 310 | 285 | 290 | 20,000 | 72.50 |
| 2003-12-17 | 315 | 315 | 310 | 310 | 5,000 | 77.50 |
| 2003-12-16 | 320 | 325 | 320 | 320 | 8,000 | 80 |
| 2003-12-15 | 335 | 335 | 320 | 320 | 14,000 | 80 |
| 2003-12-12 | 345 | 345 | 335 | 335 | 3,000 | 83.75 |
| 2003-12-11 | 350 | 350 | 335 | 335 | 19,000 | 83.75 |
| 2003-12-10 | 350 | 355 | 345 | 355 | 20,000 | 88.75 |
| 2003-12-09 | 360 | 360 | 350 | 350 | 4,000 | 87.50 |
| 2003-12-08 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2003-12-05 | 370 | 370 | 355 | 365 | 8,000 | 91.25 |
| 2003-12-04 | 390 | 390 | 380 | 380 | 4,000 | 95 |
| 2003-12-02 | 400 | 405 | 400 | 405 | 7,000 | 101.25 |
| 2003-12-01 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2003-11-28 | 420 | 420 | 415 | 415 | 2,000 | 103.75 |
| 2003-11-27 | 415 | 425 | 415 | 425 | 3,000 | 106.25 |
| 2003-11-26 | 435 | 440 | 425 | 425 | 9,000 | 106.25 |
| 2003-11-25 | 415 | 425 | 415 | 425 | 4,000 | 106.25 |
| 2003-11-21 | 395 | 405 | 395 | 405 | 8,000 | 101.25 |
| 2003-11-20 | 390 | 400 | 380 | 400 | 8,000 | 100 |
| 2003-11-19 | 380 | 380 | 375 | 375 | 5,000 | 93.75 |
| 2003-11-18 | 380 | 390 | 380 | 390 | 11,000 | 97.50 |
| 2003-11-17 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2003-11-14 | 400 | 400 | 395 | 395 | 2,000 | 98.75 |
| 2003-11-13 | 390 | 395 | 390 | 395 | 9,000 | 98.75 |
| 2003-11-12 | 375 | 380 | 375 | 380 | 2,000 | 95 |
| 2003-11-11 | 430 | 430 | 380 | 400 | 14,000 | 100 |
| 2003-11-06 | 460 | 460 | 425 | 430 | 17,000 | 107.50 |
| 2003-11-05 | 460 | 470 | 460 | 460 | 5,000 | 115 |
| 2003-11-04 | 460 | 460 | 450 | 460 | 5,000 | 115 |
| 2003-10-31 | 440 | 455 | 440 | 450 | 6,000 | 112.50 |
| 2003-10-30 | 425 | 440 | 400 | 440 | 19,000 | 110 |
| 2003-10-29 | 450 | 450 | 430 | 435 | 6,000 | 108.75 |
| 2003-10-27 | 441 | 460 | 441 | 460 | 7,000 | 115 |
| 2003-10-24 | 420 | 450 | 420 | 440 | 12,000 | 110 |
| 2003-10-23 | 451 | 460 | 425 | 425 | 32,000 | 106.25 |
| 2003-10-22 | 490 | 490 | 460 | 460 | 8,000 | 115 |
| 2003-10-21 | 540 | 550 | 440 | 480 | 89,000 | 120 |
| 2003-10-20 | 560 | 605 | 550 | 550 | 107,000 | 137.50 |
| 2003-10-17 | 569 | 640 | 560 | 560 | 248,000 | 140 |
| 2003-10-16 | 445 | 445 | 415 | 420 | 18,000 | 105 |
| 2003-10-15 | 430 | 470 | 425 | 440 | 78,000 | 110 |
| 2003-10-14 | 350 | 420 | 350 | 410 | 50,000 | 102.50 |
| 2003-10-10 | 350 | 365 | 350 | 365 | 3,000 | 91.25 |
| 2003-10-09 | 350 | 355 | 350 | 355 | 2,000 | 88.75 |
| 2003-10-08 | 350 | 365 | 350 | 355 | 12,000 | 88.75 |
| 2003-10-07 | 350 | 355 | 345 | 355 | 7,000 | 88.75 |
| 2003-10-06 | 355 | 355 | 340 | 345 | 7,000 | 86.25 |
| 2003-10-03 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2003-10-02 | 356 | 362 | 355 | 360 | 12,000 | 90 |
| 2003-10-01 | 355 | 360 | 355 | 360 | 6,000 | 90 |
| 2003-09-30 | 390 | 390 | 355 | 360 | 13,000 | 90 |
| 2003-09-29 | 395 | 395 | 385 | 390 | 4,000 | 97.50 |
| 2003-09-26 | 375 | 380 | 370 | 380 | 8,000 | 95 |
| 2003-09-25 | 365 | 385 | 360 | 385 | 37,000 | 96.25 |
| 2003-09-24 | 350 | 365 | 340 | 365 | 14,000 | 91.25 |
| 2003-09-22 | 370 | 370 | 350 | 354 | 7,000 | 88.50 |
| 2003-09-19 | 345 | 390 | 345 | 380 | 23,000 | 95 |
| 2003-09-18 | 346 | 350 | 346 | 350 | 4,000 | 87.50 |
| 2003-09-17 | 340 | 345 | 340 | 345 | 4,000 | 86.25 |
| 2003-09-12 | 350 | 350 | 335 | 340 | 9,000 | 85 |
| 2003-09-11 | 350 | 350 | 335 | 340 | 20,000 | 85 |
| 2003-09-10 | 355 | 355 | 355 | 355 | 2,000 | 88.75 |
| 2003-09-09 | 350 | 356 | 350 | 350 | 5,000 | 87.50 |
| 2003-09-08 | 365 | 365 | 360 | 360 | 6,000 | 90 |
| 2003-09-05 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2003-09-03 | 385 | 385 | 385 | 385 | 2,000 | 96.25 |
| 2003-09-01 | 380 | 380 | 375 | 375 | 13,000 | 93.75 |
| 2003-08-29 | 350 | 370 | 350 | 365 | 13,000 | 91.25 |
| 2003-08-28 | 350 | 355 | 335 | 350 | 15,000 | 87.50 |
| 2003-08-27 | 365 | 365 | 350 | 355 | 11,000 | 88.75 |
| 2003-08-26 | 425 | 430 | 360 | 375 | 49,000 | 93.75 |
| 2003-08-25 | 355 | 430 | 355 | 420 | 101,000 | 105 |
| 2003-08-22 | 340 | 345 | 340 | 340 | 4,000 | 85 |
| 2003-08-21 | 345 | 346 | 340 | 345 | 6,000 | 86.25 |
| 2003-08-20 | 345 | 350 | 345 | 350 | 2,000 | 87.50 |
| 2003-08-19 | 355 | 355 | 345 | 350 | 6,000 | 87.50 |
| 2003-08-18 | 350 | 355 | 350 | 355 | 5,000 | 88.75 |
| 2003-08-15 | 345 | 345 | 340 | 345 | 12,000 | 86.25 |
| 2003-08-14 | 335 | 340 | 335 | 340 | 4,000 | 85 |
| 2003-08-12 | 315 | 340 | 315 | 335 | 5,000 | 83.75 |
| 2003-08-11 | 310 | 315 | 310 | 310 | 4,000 | 77.50 |
| 2003-08-08 | 310 | 315 | 310 | 315 | 4,000 | 78.75 |
| 2003-08-07 | 320 | 320 | 310 | 312 | 7,000 | 78 |
| 2003-08-05 | 345 | 345 | 330 | 330 | 4,000 | 82.50 |
| 2003-07-31 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2003-07-29 | 355 | 370 | 355 | 370 | 4,000 | 92.50 |
| 2003-07-28 | 370 | 374 | 360 | 370 | 7,000 | 92.50 |
| 2003-07-25 | 373 | 374 | 369 | 374 | 27,000 | 93.50 |
| 2003-07-23 | 345 | 360 | 345 | 355 | 6,000 | 88.75 |
| 2003-07-22 | 355 | 355 | 350 | 355 | 4,000 | 88.75 |
| 2003-07-18 | 345 | 345 | 340 | 345 | 5,000 | 86.25 |
| 2003-07-17 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2003-07-16 | 325 | 340 | 320 | 340 | 11,000 | 85 |
| 2003-07-15 | 335 | 340 | 335 | 335 | 3,000 | 83.75 |
| 2003-07-14 | 328 | 340 | 325 | 335 | 16,000 | 83.75 |
| 2003-07-11 | 325 | 325 | 320 | 320 | 12,000 | 80 |
| 2003-07-10 | 325 | 330 | 325 | 325 | 4,000 | 81.25 |
| 2003-07-09 | 330 | 335 | 330 | 330 | 6,000 | 82.50 |
| 2003-07-08 | 335 | 335 | 330 | 330 | 6,000 | 82.50 |
| 2003-07-07 | 315 | 330 | 315 | 325 | 15,000 | 81.25 |
| 2003-07-04 | 320 | 320 | 315 | 320 | 10,000 | 80 |
| 2003-07-03 | 320 | 330 | 320 | 325 | 4,000 | 81.25 |
| 2003-07-02 | 315 | 335 | 315 | 335 | 8,000 | 83.75 |
| 2003-07-01 | 345 | 345 | 310 | 330 | 12,000 | 82.50 |
| 2003-06-27 | 360 | 360 | 350 | 355 | 3,000 | 88.75 |
| 2003-06-26 | 380 | 385 | 355 | 355 | 23,000 | 88.75 |
| 2003-06-25 | 320 | 390 | 320 | 360 | 30,000 | 90 |
| 2003-06-24 | 330 | 330 | 310 | 315 | 10,000 | 78.75 |
| 2003-06-23 | 345 | 345 | 340 | 340 | 6,000 | 85 |
| 2003-06-20 | 350 | 360 | 350 | 355 | 4,000 | 88.75 |
| 2003-06-19 | 365 | 365 | 350 | 355 | 3,000 | 88.75 |
| 2003-06-18 | 385 | 385 | 360 | 375 | 13,000 | 93.75 |
| 2003-06-17 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2003-06-16 | 390 | 396 | 375 | 380 | 14,000 | 95 |
| 2003-06-13 | 370 | 390 | 355 | 372 | 42,000 | 93 |
| 2003-06-12 | 445 | 446 | 370 | 372 | 79,000 | 93 |
| 2003-06-11 | 569 | 630 | 430 | 445 | 232,000 | 111.25 |
| 2003-06-10 | 375 | 555 | 375 | 545 | 263,000 | 136.25 |
| 2003-06-09 | 291 | 370 | 291 | 370 | 53,000 | 92.50 |
| 2003-06-06 | 316 | 340 | 290 | 290 | 80,000 | 72.50 |
| 2003-06-05 | 260 | 315 | 255 | 300 | 56,000 | 75 |
| 2003-06-04 | 250 | 250 | 250 | 250 | 3,000 | 62.50 |
| 2003-06-02 | 225 | 240 | 225 | 240 | 6,000 | 60 |
| 2003-05-30 | 220 | 222 | 220 | 222 | 4,000 | 55.50 |
| 2003-05-28 | 225 | 226 | 225 | 225 | 16,000 | 56.25 |
| 2003-05-27 | 219 | 225 | 219 | 220 | 10,000 | 55 |
| 2003-05-26 | 205 | 210 | 205 | 210 | 2,000 | 52.50 |
| 2003-05-23 | 200 | 200 | 197 | 200 | 3,000 | 50 |
| 2003-05-22 | 205 | 205 | 195 | 198 | 8,000 | 49.50 |
| 2003-05-21 | 205 | 205 | 200 | 200 | 9,000 | 50 |
| 2003-05-20 | 205 | 205 | 205 | 205 | 1,000 | 51.25 |
| 2003-05-19 | 205 | 205 | 205 | 205 | 1,000 | 51.25 |
| 2003-05-16 | 202 | 202 | 202 | 202 | 1,000 | 50.50 |
| 2003-05-15 | 206 | 209 | 206 | 209 | 2,000 | 52.25 |
| 2003-05-12 | 201 | 210 | 201 | 205 | 9,000 | 51.25 |
| 2003-05-09 | 210 | 210 | 200 | 200 | 10,000 | 50 |
| 2003-05-08 | 220 | 225 | 200 | 200 | 8,000 | 50 |
| 2003-05-07 | 225 | 235 | 225 | 230 | 3,000 | 57.50 |
| 2003-05-02 | 207 | 215 | 207 | 215 | 7,000 | 53.75 |
| 2003-05-01 | 210 | 210 | 210 | 210 | 3,000 | 52.50 |
| 2003-04-30 | 215 | 215 | 215 | 215 | 2,000 | 53.75 |
| 2003-04-25 | 246 | 246 | 230 | 230 | 12,000 | 57.50 |
| 2003-04-24 | 220 | 235 | 220 | 235 | 10,000 | 58.75 |
| 2003-04-21 | 215 | 220 | 200 | 205 | 15,000 | 51.25 |
| 2003-04-18 | 231 | 231 | 225 | 225 | 12,000 | 56.25 |
| 2003-04-17 | 240 | 240 | 237 | 237 | 5,000 | 59.25 |
| 2003-04-16 | 240 | 240 | 235 | 240 | 11,000 | 60 |
| 2003-04-15 | 244 | 244 | 240 | 243 | 3,000 | 60.75 |
| 2003-04-11 | 240 | 242 | 240 | 240 | 17,000 | 60 |
| 2003-04-10 | 250 | 250 | 245 | 245 | 2,000 | 61.25 |
| 2003-04-09 | 240 | 250 | 240 | 250 | 6,000 | 62.50 |
| 2003-04-04 | 245 | 245 | 240 | 240 | 2,000 | 60 |
| 2003-04-03 | 235 | 240 | 235 | 235 | 9,000 | 58.75 |
| 2003-04-02 | 235 | 245 | 235 | 240 | 14,000 | 60 |
| 2003-04-01 | 240 | 240 | 234 | 235 | 10,000 | 58.75 |
| 2003-03-31 | 245 | 250 | 241 | 245 | 7,000 | 61.25 |
| 2003-03-28 | 240 | 245 | 240 | 245 | 9,000 | 61.25 |
| 2003-03-27 | 245 | 250 | 245 | 250 | 8,000 | 62.50 |
| 2003-03-26 | 265 | 275 | 260 | 260 | 11,000 | 65 |
| 2003-03-25 | 290 | 299 | 265 | 265 | 44,000 | 66.25 |
| 2003-03-24 | 280 | 285 | 275 | 285 | 17,000 | 71.25 |
| 2003-03-20 | 250 | 260 | 250 | 260 | 4,000 | 65 |
| 2003-03-19 | 250 | 250 | 245 | 250 | 8,000 | 62.50 |
| 2003-03-18 | 252 | 252 | 252 | 252 | 1,000 | 63 |
| 2003-03-14 | 250 | 250 | 250 | 250 | 4,000 | 62.50 |
| 2003-03-12 | 230 | 230 | 225 | 225 | 3,000 | 56.25 |
| 2003-03-11 | 225 | 225 | 225 | 225 | 12,000 | 56.25 |
| 2003-03-10 | 245 | 245 | 225 | 225 | 29,000 | 56.25 |
| 2003-03-07 | 245 | 245 | 245 | 245 | 1,000 | 61.25 |
| 2003-03-06 | 250 | 255 | 245 | 250 | 8,000 | 62.50 |
| 2003-03-05 | 240 | 250 | 240 | 250 | 9,000 | 62.50 |
| 2003-03-04 | 250 | 250 | 240 | 245 | 20,000 | 61.25 |
| 2003-03-03 | 250 | 255 | 250 | 250 | 11,000 | 62.50 |
| 2003-02-28 | 260 | 260 | 250 | 255 | 10,000 | 63.75 |
| 2003-02-26 | 295 | 297 | 270 | 270 | 28,000 | 67.50 |
| 2003-02-25 | 280 | 290 | 270 | 283 | 43,000 | 70.75 |
| 2003-02-24 | 246 | 280 | 246 | 270 | 14,000 | 67.50 |
| 2003-02-21 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2003-02-20 | 250 | 250 | 246 | 250 | 8,000 | 62.50 |
| 2003-02-17 | 263 | 270 | 245 | 260 | 40,000 | 65 |
| 2003-02-14 | 270 | 275 | 270 | 270 | 11,000 | 67.50 |
| 2003-02-13 | 280 | 280 | 260 | 268 | 7,000 | 67 |
| 2003-02-12 | 275 | 320 | 260 | 310 | 53,000 | 77.50 |
| 2003-02-10 | 255 | 280 | 255 | 275 | 17,000 | 68.75 |
| 2003-02-07 | 240 | 245 | 240 | 245 | 2,000 | 61.25 |
| 2003-02-06 | 241 | 241 | 240 | 240 | 15,000 | 60 |
| 2003-02-05 | 246 | 255 | 240 | 240 | 9,000 | 60 |
| 2003-02-04 | 245 | 260 | 241 | 255 | 10,000 | 63.75 |
| 2003-02-03 | 249 | 249 | 245 | 245 | 6,000 | 61.25 |
| 2003-01-31 | 245 | 245 | 235 | 240 | 8,000 | 60 |
| 2003-01-30 | 250 | 250 | 235 | 250 | 18,000 | 62.50 |
| 2003-01-29 | 270 | 270 | 270 | 270 | 7,000 | 67.50 |
| 2003-01-28 | 315 | 330 | 280 | 280 | 35,000 | 70 |
| 2003-01-27 | 300 | 325 | 300 | 315 | 31,000 | 78.75 |
| 2003-01-24 | 270 | 295 | 270 | 295 | 39,000 | 73.75 |
| 2003-01-23 | 235 | 270 | 230 | 270 | 28,000 | 67.50 |
| 2003-01-22 | 235 | 240 | 230 | 240 | 6,000 | 60 |
| 2003-01-21 | 240 | 245 | 240 | 240 | 3,000 | 60 |
| 2003-01-20 | 245 | 245 | 235 | 235 | 7,000 | 58.75 |
| 2003-01-17 | 255 | 255 | 235 | 240 | 14,000 | 60 |
| 2003-01-16 | 250 | 260 | 250 | 255 | 9,000 | 63.75 |
| 2003-01-15 | 260 | 265 | 260 | 265 | 2,000 | 66.25 |
| 2003-01-14 | 265 | 265 | 260 | 260 | 3,000 | 65 |
| 2003-01-10 | 265 | 265 | 260 | 260 | 4,000 | 65 |
| 2003-01-09 | 270 | 270 | 260 | 270 | 5,000 | 67.50 |
| 2003-01-08 | 265 | 270 | 265 | 270 | 2,000 | 67.50 |
| 2003-01-07 | 280 | 280 | 255 | 265 | 11,000 | 66.25 |
| 2003-01-06 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株
