2307 (株)クロスキャットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	153	156	153	156	7,000	78
2011-12-29	152	153	152	153	3,000	76.50
2011-12-28	152	152	152	152	3,000	76
2011-12-27	149	152	149	150	5,000	75
2011-12-26	150	151	149	149	30,000	74.50
2011-12-22	151	151	148	148	21,000	74
2011-12-20	149	149	149	149	1,000	74.50
2011-12-19	150	150	147	147	18,000	73.50
2011-12-16	150	150	150	150	5,000	75
2011-12-15	151	151	150	150	8,000	75
2011-12-13	154	154	154	154	1,000	77
2011-12-12	151	153	150	150	48,000	75
2011-12-09	148	148	147	147	2,000	73.50
2011-12-08	147	149	147	148	5,000	74
2011-12-07	146	149	145	146	25,000	73
2011-12-06	151	151	151	151	1,000	75.50
2011-12-05	152	152	150	150	5,000	75
2011-12-01	153	153	150	152	22,000	76
2011-11-30	152	152	152	152	2,000	76
2011-11-29	152	152	152	152	12,000	76
2011-11-28	158	160	152	152	25,000	76
2011-11-25	160	160	160	160	11,000	80
2011-11-21	155	155	153	153	7,000	76.50
2011-11-18	157	157	155	155	7,000	77.50
2011-11-15	160	160	160	160	1,000	80
2011-11-14	164	164	159	159	18,000	79.50
2011-11-11	165	165	165	165	3,000	82.50
2011-11-10	165	165	165	165	1,000	82.50
2011-11-09	166	166	166	166	1,000	83
2011-11-08	165	165	165	165	2,000	82.50
2011-11-07	165	165	165	165	2,000	82.50
2011-11-04	166	166	165	165	6,000	82.50
2011-11-02	169	169	169	169	3,000	84.50
2011-11-01	176	176	176	176	4,000	88
2011-10-31	177	177	177	177	1,000	88.50
2011-10-27	170	170	170	170	2,000	85
2011-10-26	170	170	170	170	1,000	85
2011-10-25	174	174	169	169	9,000	84.50
2011-10-24	176	176	176	176	2,000	88
2011-10-20	171	171	171	171	2,000	85.50
2011-10-19	175	175	175	175	1,000	87.50
2011-10-18	175	175	175	175	2,000	87.50
2011-10-17	170	170	170	170	2,000	85
2011-10-12	173	173	173	173	1,000	86.50
2011-10-06	177	177	177	177	1,000	88.50
2011-10-05	172	177	172	177	3,000	88.50
2011-10-04	171	176	171	176	2,000	88
2011-10-03	171	171	171	171	8,000	85.50
2011-09-30	175	181	172	180	5,000	90
2011-09-29	175	175	175	175	2,000	87.50
2011-09-28	178	178	178	178	2,000	89
2011-09-26	182	182	182	182	8,000	91
2011-09-22	185	185	181	182	3,000	91
2011-09-21	176	185	176	185	3,000	92.50
2011-09-20	179	199	169	176	23,000	88
2011-09-16	172	172	171	171	7,000	85.50
2011-09-15	171	171	171	171	2,000	85.50
2011-09-14	171	171	171	171	2,000	85.50
2011-09-12	169	169	167	167	5,000	83.50
2011-09-09	172	172	171	171	2,000	85.50
2011-09-08	174	174	174	174	1,000	87
2011-09-05	170	170	169	169	3,000	84.50
2011-09-01	169	169	169	169	6,000	84.50
2011-08-31	170	170	169	169	2,000	84.50
2011-08-29	170	171	168	168	13,000	84
2011-08-26	172	172	172	172	1,000	86
2011-08-25	168	168	167	167	11,000	83.50
2011-08-23	164	164	164	164	3,000	82
2011-08-22	164	164	164	164	1,000	82
2011-08-19	164	169	164	164	5,000	82
2011-08-17	173	173	166	169	7,000	84.50
2011-08-16	175	175	173	173	2,000	86.50
2011-08-15	162	171	162	171	7,000	85.50
2011-08-08	162	162	162	162	3,000	81
2011-08-05	162	162	162	162	1,000	81
2011-08-04	163	163	163	163	3,000	81.50
2011-08-03	165	165	165	165	2,000	82.50
2011-08-02	165	170	165	170	4,000	85
2011-08-01	169	169	168	168	7,000	84
2011-07-29	174	175	170	175	4,000	87.50
2011-07-27	179	179	179	179	1,000	89.50
2011-07-25	169	169	169	169	8,000	84.50
2011-07-21	170	170	169	169	6,000	84.50
2011-07-20	175	175	175	175	1,000	87.50
2011-07-19	172	172	172	172	2,000	86
2011-07-13	170	170	170	170	1,000	85
2011-07-08	170	170	170	170	1,000	85
2011-07-07	170	170	170	170	6,000	85
2011-07-04	173	173	172	172	2,000	86
2011-07-01	177	177	177	177	4,000	88.50
2011-06-30	182	182	182	182	2,000	91
2011-06-29	180	182	180	182	51,000	91
2011-06-27	172	172	170	172	14,000	86
2011-06-24	166	175	166	175	12,000	87.50
2011-06-23	167	170	167	167	15,000	83.50
2011-06-22	164	165	164	164	11,000	82
2011-06-02	158	158	158	158	1,000	79
2011-06-01	162	162	160	160	5,000	80
2011-05-31	162	162	162	162	1,000	81
2011-05-27	157	157	156	156	7,000	78
2011-05-25	164	164	164	164	9,000	82
2011-05-24	161	161	161	161	7,000	80.50
2011-05-20	160	160	160	160	1,000	80
2011-05-12	154	157	154	157	10,000	78.50
2011-05-10	162	162	162	162	1,000	81
2011-05-02	164	164	164	164	4,000	82
2011-04-28	162	162	162	162	1,000	81
2011-04-27	160	160	160	160	1,000	80
2011-04-26	160	160	160	160	1,000	80
2011-04-25	156	156	156	156	10,000	78
2011-04-20	158	159	158	159	6,000	79.50
2011-04-18	154	154	154	154	2,000	77
2011-04-12	151	151	151	151	6,000	75.50
2011-04-04	151	155	151	155	4,000	77.50
2011-04-01	158	158	153	156	7,000	78
2011-03-31	162	163	162	163	2,000	81.50
2011-03-30	159	159	159	159	1,000	79.50
2011-03-29	159	159	159	159	2,000	79.50
2011-03-28	163	169	159	169	4,000	84.50
2011-03-25	166	166	166	166	10,000	83
2011-03-24	163	164	163	164	3,000	82
2011-03-23	167	167	167	167	2,000	83.50
2011-03-22	160	172	160	172	6,000	86
2011-03-18	158	159	158	159	3,000	79.50
2011-03-17	148	148	148	148	2,000	74
2011-03-16	140	156	140	156	3,000	78
2011-03-15	158	158	140	140	19,000	70
2011-03-14	148	148	148	148	8,000	74
2011-03-09	191	191	188	188	6,000	94
2011-03-03	192	192	192	192	1,000	96
2011-03-01	197	197	191	192	8,000	96
2011-02-28	189	197	189	195	6,000	97.50
2011-02-25	189	189	189	189	8,000	94.50
2011-02-24	189	189	188	188	10,000	94
2011-02-23	188	192	188	189	7,000	94.50
2011-02-22	186	187	186	187	2,000	93.50
2011-02-21	186	186	185	185	3,000	92.50
2011-02-17	186	188	186	186	5,000	93
2011-02-16	192	195	186	186	26,000	93
2011-02-15	182	188	182	188	8,000	94
2011-02-14	186	186	181	181	3,000	90.50
2011-02-10	186	186	178	178	11,000	89
2011-02-09	176	176	176	176	3,000	88
2011-02-08	176	176	176	176	1,000	88
2011-02-07	173	176	173	176	7,000	88
2011-02-04	172	172	172	172	7,000	86
2011-02-01	175	175	172	172	20,000	86
2011-01-31	174	177	174	175	6,000	87.50
2011-01-28	173	173	173	173	1,000	86.50
2011-01-26	175	175	175	175	1,000	87.50
2011-01-25	171	171	171	171	16,000	85.50
2011-01-24	173	173	173	173	2,000	86.50
2011-01-21	172	172	172	172	2,000	86
2011-01-20	172	172	172	172	1,000	86
2011-01-19	171	171	171	171	1,000	85.50
2011-01-18	171	171	171	171	1,000	85.50
2011-01-07	170	170	170	170	3,000	85
2011-01-06	170	170	170	170	1,000	85
2011-01-04	173	173	173	173	8,000	86.50

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 [2011年度]

2307 (株)クロスキャットの時系列データ [2011年度]