2307 (株)クロスキャットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,176	1,188	1,157	1,185	17,700	592.50
2020-12-29	1,133	1,176	1,118	1,176	17,300	588
2020-12-28	1,169	1,170	1,125	1,132	24,600	566
2020-12-25	1,165	1,177	1,151	1,169	16,300	584.50
2020-12-24	1,155	1,169	1,137	1,165	19,100	582.50
2020-12-23	1,133	1,173	1,133	1,156	20,700	578
2020-12-22	1,200	1,200	1,128	1,140	25,500	570
2020-12-21	1,216	1,218	1,194	1,198	11,100	599
2020-12-18	1,206	1,224	1,202	1,220	16,600	610
2020-12-17	1,215	1,222	1,204	1,221	15,400	610.50
2020-12-16	1,230	1,231	1,210	1,218	15,300	609
2020-12-15	1,220	1,246	1,217	1,219	21,300	609.50
2020-12-14	1,224	1,247	1,210	1,238	20,100	619
2020-12-11	1,199	1,223	1,199	1,220	19,100	610
2020-12-10	1,218	1,230	1,197	1,199	18,900	599.50
2020-12-09	1,255	1,255	1,218	1,236	20,900	618
2020-12-08	1,240	1,280	1,235	1,255	26,600	627.50
2020-12-07	1,296	1,300	1,243	1,265	31,500	632.50
2020-12-04	1,321	1,324	1,270	1,296	18,000	648
2020-12-03	1,357	1,357	1,300	1,321	13,000	660.50
2020-12-02	1,351	1,365	1,322	1,329	20,600	664.50
2020-12-01	1,350	1,380	1,339	1,351	29,500	675.50
2020-11-30	1,410	1,412	1,374	1,380	18,600	690
2020-11-27	1,348	1,397	1,343	1,394	41,100	697
2020-11-26	1,342	1,358	1,332	1,356	14,800	678
2020-11-25	1,349	1,349	1,315	1,329	17,900	664.50
2020-11-24	1,336	1,345	1,321	1,345	12,700	672.50
2020-11-20	1,317	1,325	1,297	1,310	13,000	655
2020-11-19	1,331	1,347	1,304	1,329	24,500	664.50
2020-11-18	1,306	1,346	1,290	1,334	22,700	667
2020-11-17	1,369	1,369	1,283	1,306	25,900	653
2020-11-16	1,370	1,370	1,307	1,354	48,100	677
2020-11-13	1,296	1,395	1,296	1,387	60,600	693.50
2020-11-12	1,340	1,374	1,293	1,317	53,100	658.50
2020-11-11	1,394	1,394	1,361	1,394	18,500	697
2020-11-10	1,403	1,405	1,329	1,364	39,400	682
2020-11-09	1,402	1,419	1,379	1,403	27,800	701.50
2020-11-06	1,423	1,425	1,389	1,413	29,900	706.50
2020-11-05	1,436	1,436	1,388	1,419	21,900	709.50
2020-11-04	1,374	1,426	1,374	1,406	29,600	703
2020-11-02	1,398	1,398	1,346	1,369	19,800	684.50
2020-10-30	1,399	1,408	1,352	1,362	22,200	681
2020-10-29	1,400	1,430	1,383	1,408	24,900	704
2020-10-28	1,420	1,456	1,397	1,427	24,400	713.50
2020-10-27	1,332	1,455	1,332	1,450	47,800	725
2020-10-26	1,403	1,410	1,361	1,361	26,600	680.50
2020-10-23	1,466	1,466	1,375	1,402	53,600	701
2020-10-22	1,505	1,511	1,431	1,462	41,200	731
2020-10-21	1,522	1,559	1,506	1,515	35,900	757.50
2020-10-20	1,527	1,533	1,499	1,520	20,800	760
2020-10-19	1,540	1,550	1,476	1,535	35,100	767.50
2020-10-16	1,582	1,632	1,486	1,521	60,000	760.50
2020-10-15	1,613	1,675	1,557	1,576	90,800	788
2020-10-14	1,530	1,629	1,525	1,612	108,100	806
2020-10-13	1,513	1,539	1,486	1,494	34,000	747
2020-10-12	1,480	1,510	1,453	1,510	53,300	755
2020-10-09	1,400	1,461	1,382	1,454	60,800	727
2020-10-08	1,436	1,437	1,381	1,403	36,800	701.50
2020-10-07	1,434	1,466	1,426	1,446	31,900	723
2020-10-06	1,491	1,528	1,453	1,461	27,800	730.50
2020-10-05	1,486	1,507	1,448	1,484	63,800	742
2020-10-02	1,579	1,579	1,474	1,488	77,700	744
2020-09-30	1,542	1,618	1,528	1,530	90,900	765
2020-09-29	1,544	1,691	1,508	1,542	110,900	771
2020-09-28	1,513	1,541	1,473	1,541	146,900	770.50
2020-09-25	1,468	1,496	1,450	1,484	116,300	742
2020-09-24	1,460	1,509	1,421	1,463	106,700	731.50
2020-09-23	1,461	1,483	1,420	1,448	81,900	724
2020-09-18	1,481	1,509	1,430	1,475	131,500	737.50
2020-09-17	1,441	1,500	1,434	1,468	127,500	734
2020-09-16	1,400	1,496	1,376	1,417	147,300	708.50
2020-09-15	1,401	1,412	1,325	1,388	69,700	694
2020-09-14	1,316	1,412	1,316	1,399	150,300	699.50
2020-09-11	1,254	1,310	1,230	1,293	80,600	646.50
2020-09-10	1,250	1,262	1,216	1,233	34,300	616.50
2020-09-09	1,236	1,260	1,213	1,247	41,500	623.50
2020-09-08	1,258	1,276	1,182	1,234	84,600	617
2020-09-07	1,154	1,294	1,147	1,276	194,200	638
2020-09-04	1,122	1,122	1,101	1,106	14,500	553
2020-09-03	1,127	1,130	1,112	1,122	11,400	561
2020-09-02	1,140	1,140	1,112	1,119	9,400	559.50
2020-09-01	1,140	1,142	1,125	1,127	15,300	563.50
2020-08-31	1,143	1,155	1,125	1,140	15,600	570
2020-08-28	1,164	1,164	1,110	1,132	38,900	566
2020-08-27	1,190	1,190	1,142	1,158	20,700	579
2020-08-26	1,142	1,184	1,142	1,184	16,200	592
2020-08-25	1,159	1,250	1,140	1,140	100,300	570
2020-08-24	1,150	1,150	1,135	1,139	4,300	569.50
2020-08-21	1,123	1,143	1,123	1,135	7,400	567.50
2020-08-20	1,150	1,165	1,119	1,120	12,500	560
2020-08-19	1,156	1,162	1,144	1,157	8,100	578.50
2020-08-18	1,130	1,147	1,130	1,143	5,700	571.50
2020-08-17	1,128	1,132	1,117	1,120	6,100	560
2020-08-14	1,169	1,169	1,143	1,143	8,600	571.50
2020-08-13	1,154	1,173	1,115	1,140	22,200	570
2020-08-12	1,199	1,199	1,161	1,171	21,500	585.50
2020-08-11	1,175	1,181	1,144	1,180	30,700	590
2020-08-07	1,140	1,140	1,097	1,115	9,900	557.50
2020-08-06	1,120	1,141	1,117	1,132	10,900	566
2020-08-05	1,097	1,120	1,087	1,120	5,800	560
2020-08-04	1,090	1,100	1,084	1,097	6,600	548.50
2020-08-03	1,099	1,100	1,067	1,090	11,400	545
2020-07-31	1,107	1,107	1,050	1,050	11,600	525
2020-07-30	1,094	1,105	1,080	1,098	7,000	549
2020-07-29	1,109	1,110	1,090	1,090	4,300	545
2020-07-28	1,128	1,129	1,105	1,109	9,000	554.50
2020-07-27	1,150	1,150	1,112	1,128	11,800	564
2020-07-22	1,130	1,130	1,103	1,123	9,100	561.50
2020-07-21	1,077	1,143	1,077	1,143	19,500	571.50
2020-07-20	1,101	1,106	1,071	1,081	9,400	540.50
2020-07-17	1,138	1,138	1,077	1,100	14,700	550
2020-07-16	1,150	1,150	1,125	1,135	7,900	567.50
2020-07-15	1,136	1,170	1,135	1,165	11,700	582.50
2020-07-14	1,169	1,170	1,115	1,129	12,300	564.50
2020-07-13	1,130	1,158	1,117	1,153	11,200	576.50
2020-07-10	1,182	1,182	1,119	1,119	22,900	559.50
2020-07-09	1,206	1,206	1,180	1,182	9,500	591
2020-07-08	1,180	1,208	1,159	1,196	21,400	598
2020-07-07	1,214	1,230	1,144	1,180	38,400	590
2020-07-06	1,193	1,234	1,161	1,214	38,000	607
2020-07-03	1,217	1,217	1,145	1,164	14,300	582
2020-07-02	1,200	1,232	1,156	1,162	30,000	581
2020-07-01	1,252	1,252	1,186	1,186	23,000	593
2020-06-30	1,235	1,256	1,222	1,225	23,100	612.50
2020-06-29	1,320	1,326	1,214	1,223	33,100	611.50
2020-06-26	1,294	1,306	1,241	1,290	49,100	645
2020-06-25	1,314	1,341	1,284	1,297	79,600	648.50
2020-06-24	1,205	1,355	1,205	1,355	189,000	677.50
2020-06-23	1,167	1,225	1,140	1,191	52,700	595.50
2020-06-22	1,154	1,154	1,133	1,139	23,100	569.50
2020-06-19	1,142	1,148	1,110	1,143	21,400	571.50
2020-06-18	1,143	1,143	1,095	1,128	15,800	564
2020-06-17	1,094	1,137	1,094	1,121	15,700	560.50
2020-06-16	1,079	1,101	1,058	1,094	20,100	547
2020-06-15	1,071	1,076	1,034	1,052	22,200	526
2020-06-12	1,036	1,098	1,032	1,082	31,500	541
2020-06-11	1,170	1,180	1,113	1,116	28,800	558
2020-06-10	1,210	1,210	1,173	1,184	21,700	592
2020-06-09	1,168	1,214	1,158	1,210	38,200	605
2020-06-08	1,187	1,187	1,155	1,168	24,000	584
2020-06-05	1,147	1,172	1,136	1,172	22,800	586
2020-06-04	1,206	1,206	1,138	1,166	36,300	583
2020-06-03	1,248	1,249	1,160	1,195	96,000	597.50
2020-06-02	1,123	1,244	1,104	1,230	173,900	615
2020-06-01	1,049	1,076	1,030	1,063	31,000	531.50
2020-05-29	1,050	1,053	1,031	1,036	16,400	518
2020-05-28	1,016	1,052	1,005	1,052	50,300	526
2020-05-27	1,022	1,022	995	1,016	12,800	508
2020-05-26	1,039	1,041	992	1,013	26,500	506.50
2020-05-25	1,036	1,036	1,013	1,036	18,200	518
2020-05-22	1,027	1,051	1,010	1,016	28,200	508
2020-05-21	1,030	1,030	1,000	1,008	12,700	504
2020-05-20	1,001	1,031	1,000	1,022	23,200	511
2020-05-19	1,000	1,005	978	1,003	14,800	501.50
2020-05-18	969	1,000	963	990	19,200	495
2020-05-15	1,030	1,030	978	997	18,800	498.50
2020-05-14	1,063	1,063	1,000	1,000	20,000	500
2020-05-13	1,055	1,064	1,037	1,063	11,000	531.50
2020-05-12	1,061	1,083	1,043	1,070	22,200	535
2020-05-11	1,040	1,054	1,013	1,050	31,700	525
2020-05-08	1,040	1,040	1,008	1,018	13,000	509
2020-05-07	990	1,026	990	1,020	15,900	510
2020-05-01	996	999	970	989	8,700	494.50
2020-04-30	1,025	1,025	999	1,005	14,000	502.50
2020-04-28	998	1,016	977	1,016	22,300	508
2020-04-27	1,014	1,014	985	998	15,400	499
2020-04-24	991	995	969	983	8,700	491.50
2020-04-23	962	1,011	962	1,000	15,500	500
2020-04-22	965	965	927	943	14,600	471.50
2020-04-21	1,008	1,013	954	973	26,100	486.50
2020-04-20	1,019	1,048	1,008	1,017	24,900	508.50
2020-04-17	1,089	1,089	1,019	1,030	30,500	515
2020-04-16	1,031	1,061	1,020	1,061	25,600	530.50
2020-04-15	1,040	1,097	1,035	1,040	55,600	520
2020-04-14	1,041	1,070	991	1,030	107,400	515
2020-04-13	1,041	1,041	1,041	1,041	14,100	520.50
2020-04-10	853	901	835	891	55,500	445.50
2020-04-09	770	823	770	823	18,500	411.50
2020-04-08	766	797	746	767	22,800	383.50
2020-04-07	745	777	736	764	24,200	382
2020-04-06	681	745	681	736	19,800	368
2020-04-03	710	726	684	700	17,400	350
2020-04-02	737	751	709	721	17,500	360.50
2020-04-01	767	779	742	750	17,700	375
2020-03-31	772	780	747	768	21,500	384
2020-03-30	755	762	736	757	22,200	378.50
2020-03-27	754	781	748	779	27,600	389.50
2020-03-26	783	783	721	739	53,400	369.50
2020-03-25	796	797	761	797	35,900	398.50
2020-03-24	754	774	738	759	29,200	379.50
2020-03-23	686	745	679	739	34,100	369.50
2020-03-19	744	750	668	696	37,600	348
2020-03-18	787	812	743	743	32,800	371.50
2020-03-17	721	791	718	787	57,500	393.50
2020-03-16	776	803	744	749	45,500	374.50
2020-03-13	729	771	700	746	101,200	373
2020-03-12	791	830	774	774	42,800	387
2020-03-11	880	890	824	825	44,100	412.50
2020-03-10	806	910	773	895	77,000	447.50
2020-03-09	912	912	833	849	34,400	424.50
2020-03-06	958	958	911	912	21,100	456
2020-03-05	966	980	956	969	18,300	484.50
2020-03-04	951	975	942	959	22,500	479.50
2020-03-03	1,020	1,040	963	965	30,100	482.50
2020-03-02	936	1,022	934	1,002	54,800	501
2020-02-28	992	1,009	954	957	49,700	478.50
2020-02-27	1,093	1,093	1,034	1,045	31,800	522.50
2020-02-26	1,096	1,124	1,085	1,090	30,400	545
2020-02-25	1,116	1,134	1,110	1,126	25,900	563
2020-02-21	1,176	1,195	1,163	1,195	12,500	597.50
2020-02-20	1,201	1,202	1,155	1,191	13,500	595.50
2020-02-19	1,202	1,218	1,186	1,199	15,700	599.50
2020-02-18	1,230	1,230	1,193	1,211	27,900	605.50
2020-02-17	1,215	1,232	1,204	1,228	26,100	614
2020-02-14	1,159	1,224	1,148	1,222	35,600	611
2020-02-13	1,193	1,193	1,165	1,170	15,200	585
2020-02-12	1,210	1,230	1,189	1,193	12,100	596.50
2020-02-10	1,237	1,240	1,191	1,210	28,900	605
2020-02-07	1,274	1,281	1,251	1,264	25,100	632
2020-02-06	1,260	1,276	1,248	1,275	16,900	637.50
2020-02-05	1,255	1,282	1,230	1,249	26,200	624.50
2020-02-04	1,190	1,233	1,190	1,233	13,500	616.50
2020-02-03	1,163	1,202	1,157	1,190	17,500	595
2020-01-31	1,178	1,211	1,162	1,193	17,600	596.50
2020-01-30	1,228	1,233	1,133	1,178	57,500	589
2020-01-29	1,260	1,260	1,213	1,215	25,700	607.50
2020-01-28	1,248	1,257	1,235	1,246	32,000	623
2020-01-27	1,291	1,292	1,245	1,257	42,900	628.50
2020-01-24	1,302	1,306	1,252	1,261	51,700	630.50
2020-01-23	1,358	1,358	1,301	1,309	32,400	654.50
2020-01-22	1,349	1,376	1,331	1,352	30,000	676
2020-01-21	1,371	1,391	1,300	1,350	71,000	675
2020-01-20	1,390	1,432	1,347	1,380	133,200	690
2020-01-17	1,264	1,330	1,236	1,330	67,100	665
2020-01-16	1,196	1,296	1,190	1,264	73,100	632
2020-01-15	1,176	1,191	1,172	1,191	12,500	595.50
2020-01-14	1,191	1,193	1,178	1,179	12,700	589.50
2020-01-10	1,197	1,197	1,182	1,186	15,300	593
2020-01-09	1,178	1,196	1,167	1,193	17,200	596.50
2020-01-08	1,189	1,189	1,134	1,161	22,900	580.50
2020-01-07	1,170	1,179	1,170	1,178	9,400	589
2020-01-06	1,140	1,159	1,130	1,153	17,200	576.50

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 [2020年度]

2307 (株)クロスキャットの時系列データ [2020年度]