3320 クロスプラス(株) 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	2,280	2,300	2,250	2,300	5,000	2,300
2004-12-29	2,225	2,230	2,220	2,220	5,500	2,220
2004-12-28	2,175	2,220	2,175	2,220	2,800	2,220
2004-12-27	2,200	2,200	2,150	2,150	7,100	2,150
2004-12-24	2,265	2,265	2,200	2,200	8,300	2,200
2004-12-22	2,310	2,310	2,265	2,270	3,100	2,270
2004-12-21	2,350	2,350	2,305	2,350	7,000	2,350
2004-12-20	2,340	2,360	2,330	2,330	7,200	2,330
2004-12-17	2,350	2,355	2,325	2,350	4,000	2,350
2004-12-16	2,355	2,355	2,310	2,350	3,600	2,350
2004-12-15	2,350	2,365	2,300	2,360	6,900	2,360
2004-12-14	2,310	2,350	2,300	2,310	2,700	2,310
2004-12-13	2,300	2,320	2,300	2,310	9,700	2,310
2004-12-10	2,300	2,350	2,300	2,350	9,200	2,350
2004-12-09	2,245	2,320	2,230	2,300	14,300	2,300
2004-12-08	2,250	2,250	2,185	2,200	7,800	2,200
2004-12-07	2,270	2,300	2,245	2,300	1,200	2,300
2004-12-06	2,320	2,340	2,305	2,305	4,200	2,305
2004-12-03	2,320	2,320	2,280	2,320	400	2,320
2004-12-02	2,330	2,330	2,320	2,320	3,600	2,320
2004-12-01	2,280	2,300	2,240	2,300	1,300	2,300
2004-11-30	2,270	2,270	2,250	2,250	1,000	2,250
2004-11-29	2,330	2,330	2,275	2,300	2,700	2,300
2004-11-26	2,335	2,345	2,300	2,330	23,400	2,330
2004-11-25	2,320	2,370	2,300	2,335	19,100	2,335
2004-11-24	2,350	2,350	2,325	2,325	2,400	2,325
2004-11-22	2,330	2,350	2,330	2,335	7,400	2,335
2004-11-19	2,320	2,350	2,300	2,330	39,200	2,330
2004-11-18	2,360	2,365	2,305	2,320	9,900	2,320
2004-11-17	2,435	2,435	2,330	2,380	3,700	2,380
2004-11-16	2,345	2,395	2,345	2,395	4,600	2,395
2004-11-15	2,350	2,410	2,300	2,340	8,100	2,340
2004-11-12	2,380	2,500	2,220	2,240	42,000	2,240
2004-11-11	2,700	2,700	2,620	2,620	6,800	2,620
2004-11-10	2,700	2,720	2,690	2,700	9,400	2,700
2004-11-09	2,700	2,720	2,690	2,720	10,900	2,720
2004-11-08	2,685	2,735	2,685	2,720	18,000	2,720
2004-11-05	2,820	2,825	2,765	2,765	17,900	2,765
2004-11-04	2,835	2,840	2,740	2,835	22,500	2,835
2004-11-02	2,850	2,850	2,700	2,845	11,100	2,845
2004-11-01	2,730	2,800	2,650	2,800	8,400	2,800
2004-10-29	2,600	2,690	2,600	2,660	24,100	2,660
2004-10-28	2,600	2,650	2,600	2,640	15,100	2,640
2004-10-27	2,500	2,600	2,490	2,600	18,100	2,600
2004-10-26	2,345	2,490	2,345	2,490	12,100	2,490
2004-10-25	2,265	2,430	2,230	2,425	9,700	2,425
2004-10-22	2,280	2,340	2,250	2,305	18,800	2,305
2004-10-21	2,250	2,300	2,225	2,300	23,000	2,300
2004-10-20	2,200	2,265	2,195	2,250	50,000	2,250
2004-10-19	2,190	2,200	2,175	2,175	20,900	2,175
2004-10-18	2,190	2,220	2,170	2,180	18,900	2,180
2004-10-15	2,160	2,220	2,160	2,190	20,400	2,190
2004-10-14	2,190	2,190	2,160	2,180	5,700	2,180
2004-10-13	2,185	2,190	2,160	2,190	7,600	2,190
2004-10-12	2,160	2,185	2,140	2,185	11,900	2,185
2004-10-08	2,140	2,150	2,125	2,130	4,600	2,130
2004-10-07	2,140	2,145	2,120	2,140	5,500	2,140
2004-10-06	2,110	2,120	2,110	2,120	2,900	2,120
2004-10-05	2,140	2,140	2,105	2,115	3,600	2,115
2004-10-04	2,150	2,150	2,105	2,105	4,700	2,105
2004-10-01	2,035	2,110	2,035	2,110	6,400	2,110
2004-09-30	2,040	2,050	2,030	2,035	9,000	2,035
2004-09-29	2,000	2,015	1,995	2,015	5,300	2,015
2004-09-28	2,070	2,070	1,990	1,990	15,800	1,990
2004-09-27	2,020	2,070	2,000	2,070	11,800	2,070
2004-09-24	2,050	2,080	2,010	2,060	12,400	2,060
2004-09-22	2,125	2,145	2,090	2,120	18,900	2,120
2004-09-21	2,160	2,160	2,125	2,145	7,900	2,145
2004-09-17	2,160	2,160	2,120	2,120	7,500	2,120
2004-09-16	2,160	2,175	2,120	2,160	7,900	2,160
2004-09-15	2,080	2,180	2,080	2,160	28,100	2,160
2004-09-14	2,065	2,075	2,050	2,050	16,200	2,050
2004-09-13	2,025	2,090	2,025	2,080	11,900	2,080
2004-09-10	2,060	2,080	2,000	2,025	33,300	2,025
2004-09-09	2,110	2,130	2,050	2,075	17,600	2,075
2004-09-08	2,225	2,270	2,110	2,110	137,800	2,110
2004-09-07	2,155	2,220	2,150	2,190	407,800	2,190
2004-09-06	2,550	2,550	2,550	2,550	89,500	2,550
2004-09-03	3,050	3,050	3,030	3,050	6,900	3,050
2004-09-02	3,030	3,060	3,030	3,050	17,100	3,050
2004-09-01	3,000	3,050	2,980	3,050	3,600	3,050
2004-08-31	3,050	3,050	3,050	3,050	600	3,050
2004-08-30	3,130	3,130	3,080	3,080	3,300	3,080
2004-08-27	3,180	3,180	3,080	3,130	9,500	3,130
2004-08-26	3,130	3,130	3,130	3,130	400	3,130
2004-08-25	3,100	3,150	3,050	3,150	5,900	3,150
2004-08-24	2,990	3,200	2,990	3,150	17,400	3,150
2004-08-23	2,950	2,995	2,950	2,985	900	2,985
2004-08-20	2,990	2,990	2,955	2,985	1,000	2,985
2004-08-19	2,930	3,000	2,930	2,950	9,400	2,950
2004-08-18	2,950	2,950	2,930	2,930	1,300	2,930
2004-08-17	2,930	2,935	2,910	2,935	3,700	2,935
2004-08-16	2,960	2,960	2,910	2,910	900	2,910
2004-08-13	3,000	3,000	2,950	2,955	1,800	2,955
2004-08-12	3,000	3,050	2,955	2,955	2,000	2,955
2004-08-11	3,020	3,020	3,000	3,000	12,300	3,000
2004-08-10	2,940	3,050	2,940	3,000	6,700	3,000
2004-08-09	2,995	2,995	2,895	2,900	1,000	2,900
2004-08-06	2,965	3,050	2,950	3,000	6,700	3,000
2004-08-05	3,010	3,010	2,905	2,950	2,700	2,950
2004-08-04	2,950	3,000	2,895	3,000	13,300	3,000
2004-08-03	3,090	3,090	2,930	2,990	9,700	2,990
2004-08-02	3,200	3,210	3,140	3,140	2,200	3,140
2004-07-30	3,300	3,350	3,230	3,300	6,100	3,300
2004-07-29	3,330	3,330	3,200	3,300	9,700	3,300
2004-07-28	3,360	3,460	3,320	3,330	21,200	3,330
2004-07-27	3,640	3,650	3,240	3,320	21,900	3,320
2004-07-26	3,650	3,700	3,640	3,640	10,300	3,640
2004-07-23	3,660	3,680	3,640	3,640	9,000	3,640
2004-07-22	3,640	3,680	3,640	3,640	11,600	3,640
2004-07-21	3,720	3,720	3,620	3,640	13,200	3,640
2004-07-20	3,720	3,720	3,690	3,700	12,400	3,700
2004-07-16	3,750	3,750	3,710	3,720	15,700	3,720
2004-07-15	3,810	3,850	3,750	3,750	16,700	3,750
2004-07-14	3,890	3,900	3,850	3,850	16,800	3,850
2004-07-13	3,900	3,930	3,860	3,880	12,700	3,880
2004-07-12	3,930	3,950	3,930	3,930	8,200	3,930
2004-07-09	3,950	3,970	3,910	3,930	13,100	3,930
2004-07-08	4,000	4,000	3,950	3,950	4,900	3,950
2004-07-07	4,040	4,040	3,910	3,990	10,500	3,990
2004-07-06	4,100	4,100	4,030	4,050	12,100	4,050
2004-07-05	4,090	4,150	4,050	4,150	13,700	4,150
2004-07-02	4,080	4,140	4,070	4,100	12,200	4,100
2004-07-01	4,040	4,250	4,040	4,200	42,000	4,200
2004-06-30	3,990	4,070	3,960	4,040	52,400	4,040
2004-06-29	3,960	3,990	3,950	3,960	13,000	3,960
2004-06-28	4,000	4,000	3,970	3,970	6,800	3,970
2004-06-25	4,000	4,000	3,970	3,970	2,100	3,970
2004-06-24	4,010	4,050	3,950	3,960	13,800	3,960
2004-06-23	4,050	4,050	4,000	4,010	14,000	4,010
2004-06-22	4,040	4,050	4,020	4,040	9,800	4,040
2004-06-21	4,040	4,090	4,030	4,050	10,000	4,050
2004-06-18	4,040	4,050	3,980	4,000	8,200	4,000
2004-06-17	4,000	4,080	3,990	4,040	10,800	4,040
2004-06-16	3,950	4,040	3,940	3,980	27,000	3,980
2004-06-15	3,950	3,970	3,930	3,930	12,900	3,930
2004-06-14	3,970	3,990	3,920	3,960	14,100	3,960
2004-06-11	4,030	4,030	3,910	3,970	8,200	3,970
2004-06-10	4,020	4,090	4,000	4,050	8,100	4,050
2004-06-09	4,050	4,100	4,020	4,050	4,600	4,050
2004-06-08	4,060	4,130	4,010	4,080	8,800	4,080
2004-06-07	4,190	4,190	4,030	4,040	6,400	4,040
2004-06-04	4,100	4,150	4,020	4,100	4,200	4,100
2004-06-03	4,200	4,250	4,020	4,100	7,000	4,100
2004-06-02	4,260	4,350	4,210	4,220	6,700	4,220
2004-06-01	4,270	4,270	4,200	4,220	4,800	4,220
2004-05-31	4,370	4,370	4,200	4,270	4,600	4,270
2004-05-28	4,440	4,450	4,350	4,370	11,600	4,370
2004-05-27	4,400	4,480	4,400	4,440	8,700	4,440
2004-05-26	4,390	4,570	4,300	4,570	27,200	4,570
2004-05-25	4,390	4,400	4,290	4,300	19,800	4,300
2004-05-24	4,250	4,400	4,200	4,400	42,600	4,400
2004-05-21	4,200	4,220	4,200	4,210	21,600	4,210
2004-05-20	4,090	4,240	4,080	4,200	37,200	4,200
2004-05-19	4,020	4,090	3,980	4,090	42,400	4,090
2004-05-18	4,000	4,030	3,980	4,000	24,400	4,000
2004-05-17	4,200	4,200	3,850	3,980	26,300	3,980
2004-05-14	4,200	4,270	4,170	4,200	46,900	4,200
2004-05-13	4,100	4,270	4,100	4,200	30,300	4,200
2004-05-12	4,020	4,100	3,990	4,000	13,600	4,000
2004-05-11	4,000	4,050	3,980	4,010	20,200	4,010
2004-05-10	4,230	4,250	4,000	4,020	32,100	4,020
2004-05-07	4,370	4,430	4,300	4,380	22,500	4,380
2004-05-06	4,500	4,500	4,300	4,450	47,600	4,450
2004-04-30	4,390	4,570	4,360	4,500	90,400	4,500
2004-04-28	4,210	4,440	4,200	4,370	82,700	4,370
2004-04-27	3,990	4,180	3,850	4,160	81,500	4,160
2004-04-26	4,200	4,230	4,100	4,140	41,800	4,140
2004-04-23	4,280	4,360	4,250	4,280	49,000	4,280
2004-04-22	4,400	4,400	4,210	4,300	54,200	4,300
2004-04-21	4,300	4,370	4,180	4,350	93,900	4,350
2004-04-20	4,450	4,580	4,340	4,370	87,400	4,370
2004-04-19	4,910	4,950	4,420	4,690	288,200	4,690
2004-04-16	4,510	4,860	4,360	4,860	892,100	4,860
2004-04-15	4,500	4,640	4,100	4,360	1,240,900	4,360

分割・併合履歴：なし

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