2307 (株)クロスキャットの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	435	435	425	426	20,000	106.50
2004-12-29	430	440	430	440	3,000	110
2004-12-28	440	441	434	435	11,000	108.75
2004-12-27	445	450	440	441	16,000	110.25
2004-12-24	450	450	435	440	25,000	110
2004-12-22	440	445	436	445	10,000	111.25
2004-12-21	435	435	435	435	1,000	108.75
2004-12-20	447	447	430	440	31,000	110
2004-12-17	454	455	451	452	13,000	113
2004-12-16	469	469	459	460	15,000	115
2004-12-15	500	501	469	490	16,000	122.50
2004-12-14	535	540	479	520	94,000	130
2004-12-13	466	541	465	530	147,000	132.50
2004-12-10	468	485	451	460	44,000	115
2004-12-09	479	510	449	450	121,000	112.50
2004-12-08	445	460	445	460	15,000	115
2004-12-06	431	450	428	440	11,000	110
2004-12-03	439	440	432	435	16,000	108.75
2004-12-02	469	531	430	449	219,000	112.25
2004-12-01	445	460	445	460	13,000	115
2004-11-30	435	435	435	435	3,000	108.75
2004-11-29	435	435	435	435	1,000	108.75
2004-11-25	438	439	430	430	7,000	107.50
2004-11-19	415	415	415	415	2,000	103.75
2004-11-18	426	426	420	420	5,000	105
2004-11-17	426	426	426	426	1,000	106.50
2004-11-15	425	435	420	435	9,000	108.75
2004-11-12	440	440	435	435	7,000	108.75
2004-11-11	440	455	435	435	6,000	108.75
2004-11-10	435	436	435	436	5,000	109
2004-11-09	435	436	435	435	6,000	108.75
2004-11-08	428	430	428	430	3,000	107.50
2004-11-05	428	435	428	435	3,000	108.75
2004-11-04	440	440	430	440	18,000	110
2004-11-02	440	440	440	440	2,000	110
2004-11-01	435	436	435	435	9,000	108.75
2004-10-29	435	440	434	440	5,000	110
2004-10-28	431	435	425	435	5,000	108.75
2004-10-27	431	431	430	430	3,000	107.50
2004-10-26	425	435	424	435	19,000	108.75
2004-10-25	429	429	415	415	7,000	103.75
2004-10-22	425	425	410	415	11,000	103.75
2004-10-20	430	435	429	435	3,000	108.75
2004-10-18	444	445	440	440	9,000	110
2004-10-15	439	445	439	445	11,000	111.25
2004-10-14	440	440	440	440	1,000	110
2004-10-13	440	440	440	440	1,000	110
2004-10-12	434	434	434	434	1,000	108.50
2004-10-08	435	435	435	435	1,000	108.75
2004-10-06	440	440	440	440	4,000	110
2004-10-05	438	440	438	440	6,000	110
2004-10-04	438	438	438	438	1,000	109.50
2004-10-01	425	430	425	430	3,000	107.50
2004-09-30	415	420	415	420	4,000	105
2004-09-29	415	420	415	418	5,000	104.50
2004-09-28	426	426	410	415	9,000	103.75
2004-09-27	430	440	430	430	9,000	107.50
2004-09-24	410	410	410	410	2,000	102.50
2004-09-22	430	430	408	408	6,000	102
2004-09-21	435	435	435	435	2,000	108.75
2004-09-17	432	445	427	427	6,000	106.75
2004-09-16	440	440	435	435	2,000	108.75
2004-09-10	482	482	455	455	10,000	113.75
2004-09-09	450	480	450	472	29,000	118
2004-09-08	435	445	430	445	7,000	111.25
2004-09-07	420	435	420	435	8,000	108.75
2004-09-06	415	420	415	420	10,000	105
2004-09-03	416	418	415	418	3,000	104.50
2004-09-02	420	425	420	420	6,000	105
2004-09-01	411	419	410	419	15,000	104.75
2004-08-31	420	420	415	415	14,000	103.75
2004-08-30	420	421	415	415	5,000	103.75
2004-08-27	421	425	421	425	5,000	106.25
2004-08-26	430	430	420	420	8,000	105
2004-08-25	437	437	437	437	5,000	109.25
2004-08-24	430	430	415	417	25,000	104.25
2004-08-20	420	425	420	425	6,000	106.25
2004-08-19	425	427	420	423	12,000	105.75
2004-08-18	415	415	415	415	3,000	103.75
2004-08-17	415	420	415	415	4,000	103.75
2004-08-16	410	410	410	410	1,000	102.50
2004-08-13	440	440	410	410	5,000	102.50
2004-08-11	425	441	425	440	7,000	110
2004-08-10	413	420	413	414	7,000	103.50
2004-08-09	415	415	415	415	2,000	103.75
2004-08-05	420	420	410	410	5,000	102.50
2004-08-04	426	426	407	420	18,000	105
2004-08-03	431	435	430	430	9,000	107.50
2004-08-02	435	435	425	430	24,000	107.50
2004-07-30	451	455	435	440	33,000	110
2004-07-29	454	455	454	455	3,000	113.75
2004-07-28	465	470	455	455	20,000	113.75
2004-07-27	490	490	460	460	14,000	115
2004-07-26	525	526	490	490	17,000	122.50
2004-07-23	520	526	520	526	5,000	131.50
2004-07-22	530	530	525	525	2,000	131.25
2004-07-21	519	530	519	530	10,000	132.50
2004-07-20	530	530	520	520	3,000	130
2004-07-16	523	530	515	515	8,000	128.75
2004-07-15	520	525	500	522	24,000	130.50
2004-07-14	548	551	520	521	33,000	130.25
2004-07-13	508	560	508	545	103,000	136.25
2004-07-12	490	502	490	500	9,000	125
2004-07-08	500	500	495	496	4,000	124
2004-07-07	509	510	498	500	23,000	125
2004-07-06	495	495	486	486	5,000	121.50
2004-07-05	498	512	490	495	26,000	123.75
2004-07-01	501	501	490	495	11,000	123.75
2004-06-30	495	504	495	500	10,000	125
2004-06-29	510	510	475	495	31,000	123.75
2004-06-28	510	510	510	510	1,000	127.50
2004-06-25	524	527	500	500	12,000	125
2004-06-24	500	500	499	500	12,000	125
2004-06-23	490	500	490	500	11,000	125
2004-06-22	505	506	490	490	6,000	122.50
2004-06-21	505	505	505	505	2,000	126.25
2004-06-18	520	520	500	505	14,000	126.25
2004-06-17	525	526	500	510	30,000	127.50
2004-06-16	481	535	481	530	42,000	132.50
2004-06-15	500	500	460	470	11,000	117.50
2004-06-14	500	500	500	500	7,000	125
2004-06-11	471	490	471	490	7,000	122.50
2004-06-10	460	475	460	470	6,000	117.50
2004-06-09	465	465	460	460	3,000	115
2004-06-08	467	467	465	465	2,000	116.25
2004-06-07	460	463	450	450	21,000	112.50
2004-06-04	453	460	453	460	6,000	115
2004-06-03	480	480	460	460	8,000	115
2004-06-02	470	480	470	475	19,000	118.75
2004-06-01	450	460	450	460	7,000	115
2004-05-31	460	467	444	450	25,000	112.50
2004-05-28	478	480	460	460	14,000	115
2004-05-27	497	498	480	480	9,000	120
2004-05-26	485	502	485	495	10,000	123.75
2004-05-25	500	500	480	485	11,000	121.25
2004-05-24	515	515	481	481	13,000	120.25
2004-05-21	485	509	480	505	11,000	126.25
2004-05-20	488	488	460	460	11,000	115
2004-05-19	460	490	460	487	9,000	121.75
2004-05-18	456	460	447	450	16,000	112.50
2004-05-17	505	505	440	460	14,000	115
2004-05-14	490	500	490	500	5,000	125
2004-05-13	509	509	490	495	10,000	123.75
2004-05-12	500	530	500	530	4,000	132.50
2004-05-11	506	506	475	480	14,000	120
2004-05-10	554	555	515	515	23,000	128.75
2004-05-06	552	560	540	550	20,000	137.50
2004-04-30	575	575	561	574	7,000	143.50
2004-04-28	600	600	589	590	6,000	147.50
2004-04-27	619	635	594	595	58,000	148.75
2004-04-26	555	630	555	608	172,000	152
2004-04-23	511	534	511	534	13,000	133.50
2004-04-22	500	525	500	520	30,000	130
2004-04-21	541	541	500	500	29,000	125
2004-04-20	550	555	505	530	47,000	132.50
2004-04-19	619	620	546	555	101,000	138.75
2004-04-16	599	644	566	584	178,000	146
2004-04-15	531	555	480	490	72,000	122.50
2004-04-14	519	529	501	520	25,000	130
2004-04-13	475	499	461	495	21,000	123.75
2004-04-12	461	480	461	466	11,000	116.50
2004-04-09	489	490	460	461	28,000	115.25
2004-04-08	480	490	480	490	7,000	122.50
2004-04-07	500	500	480	490	9,000	122.50
2004-04-06	485	520	485	500	28,000	125
2004-04-05	450	480	450	480	34,000	120
2004-04-02	435	444	435	440	21,000	110
2004-04-01	430	435	420	435	14,000	108.75
2004-03-31	420	430	420	430	4,000	107.50
2004-03-29	425	425	425	425	1,000	106.25
2004-03-26	429	430	410	425	18,000	106.25
2004-03-25	425	426	425	425	11,000	106.25
2004-03-23	420	420	420	420	1,000	105
2004-03-22	420	425	411	420	22,000	105
2004-03-19	430	430	411	425	14,000	106.25
2004-03-18	454	455	445	455	15,000	113.75
2004-03-17	449	470	440	450	36,000	112.50
2004-03-16	410	445	410	440	53,000	110
2004-03-15	384	390	384	390	6,000	97.50
2004-03-12	390	390	380	381	7,000	95.25
2004-03-11	380	390	378	385	9,000	96.25
2004-03-10	415	415	379	385	18,000	96.25
2004-03-09	377	425	376	420	47,000	105
2004-03-08	366	377	365	377	21,000	94.25
2004-03-05	370	370	365	370	28,000	92.50
2004-03-04	369	380	368	380	8,000	95
2004-03-03	365	370	365	370	8,000	92.50
2004-03-02	360	365	360	362	13,000	90.50
2004-03-01	360	360	360	360	4,000	90
2004-02-27	360	360	357	357	3,000	89.25
2004-02-26	370	370	355	360	7,000	90
2004-02-25	370	395	370	375	21,000	93.75
2004-02-24	360	360	355	360	6,000	90
2004-02-23	355	355	355	355	3,000	88.75
2004-02-20	350	351	350	350	5,000	87.50
2004-02-19	352	355	350	355	8,000	88.75
2004-02-18	360	360	355	355	3,000	88.75
2004-02-17	355	355	350	355	3,000	88.75
2004-02-16	355	355	345	355	3,000	88.75
2004-02-13	375	375	360	363	9,000	90.75
2004-02-12	380	380	370	370	2,000	92.50
2004-02-10	370	370	360	360	7,000	90
2004-02-09	400	400	370	370	5,000	92.50
2004-02-06	320	370	320	370	10,000	92.50
2004-02-05	340	340	325	327	23,000	81.75
2004-02-04	360	360	340	340	8,000	85
2004-02-03	380	380	360	360	6,000	90
2004-02-02	385	385	380	385	3,000	96.25
2004-01-29	394	395	394	395	7,000	98.75
2004-01-28	390	390	385	390	5,000	97.50
2004-01-27	376	390	376	385	17,000	96.25
2004-01-26	380	385	380	380	24,000	95
2004-01-23	376	380	376	380	2,000	95
2004-01-22	385	385	380	380	2,000	95
2004-01-21	380	380	380	380	3,000	95
2004-01-20	390	395	380	380	10,000	95
2004-01-19	380	380	375	380	6,000	95
2004-01-16	365	390	360	380	13,000	95
2004-01-15	345	350	345	350	3,000	87.50
2004-01-13	350	350	345	345	2,000	86.25
2004-01-09	355	360	347	355	18,000	88.75
2004-01-08	330	345	330	345	17,000	86.25
2004-01-07	325	330	325	325	13,000	81.25
2004-01-06	340	340	325	325	8,000	81.25
2004-01-05	355	355	345	345	2,000	86.25

分割・併合履歴： [2022-03-30]1株→2株 [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2307 (株)クロスキャット の時系列データ [2004年度]

2307 (株)クロスキャットの時系列データ [2004年度]