3320 クロスプラス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,795	2,795	2,775	2,780	6,000	2,780
2005-12-29	2,725	2,780	2,720	2,775	25,800	2,775
2005-12-28	2,670	2,760	2,670	2,750	33,400	2,750
2005-12-27	2,685	2,690	2,655	2,670	26,800	2,670
2005-12-26	2,670	2,670	2,630	2,655	20,300	2,655
2005-12-22	2,600	2,650	2,600	2,640	28,600	2,640
2005-12-21	2,575	2,620	2,570	2,600	20,100	2,600
2005-12-20	2,575	2,630	2,575	2,625	27,400	2,625
2005-12-19	2,580	2,585	2,545	2,575	75,500	2,575
2005-12-16	2,570	2,600	2,520	2,570	20,100	2,570
2005-12-15	2,600	2,600	2,520	2,570	25,100	2,570
2005-12-14	2,610	2,610	2,590	2,600	14,200	2,600
2005-12-13	2,625	2,625	2,570	2,600	30,300	2,600
2005-12-12	2,640	2,645	2,615	2,640	35,400	2,640
2005-12-09	2,600	2,620	2,590	2,605	58,000	2,605
2005-12-08	2,575	2,620	2,570	2,580	75,100	2,580
2005-12-07	2,655	2,670	2,550	2,550	105,900	2,550
2005-12-06	2,515	2,570	2,510	2,545	101,000	2,545
2005-12-05	2,500	2,530	2,485	2,485	49,100	2,485
2005-12-02	2,500	2,520	2,470	2,495	22,400	2,495
2005-12-01	2,540	2,540	2,340	2,465	36,700	2,465
2005-11-30	2,530	2,540	2,515	2,540	22,700	2,540
2005-11-29	2,530	2,535	2,515	2,530	15,200	2,530
2005-11-28	2,540	2,540	2,530	2,530	8,200	2,530
2005-11-25	2,550	2,560	2,530	2,550	13,700	2,550
2005-11-24	2,570	2,590	2,550	2,550	19,400	2,550
2005-11-22	2,575	2,595	2,560	2,570	11,300	2,570
2005-11-21	2,550	2,590	2,540	2,565	22,100	2,565
2005-11-18	2,490	2,535	2,430	2,490	52,700	2,490
2005-11-17	2,570	2,570	2,490	2,530	17,800	2,530
2005-11-16	2,670	2,670	2,580	2,590	5,400	2,590
2005-11-15	2,780	2,780	2,680	2,680	6,900	2,680
2005-11-14	2,875	2,875	2,790	2,795	10,500	2,795
2005-11-11	2,800	2,850	2,730	2,850	11,800	2,850
2005-11-10	2,800	2,800	2,720	2,745	4,900	2,745
2005-11-09	2,800	2,810	2,760	2,800	16,500	2,800
2005-11-08	2,850	2,850	2,780	2,820	9,400	2,820
2005-11-07	2,925	2,930	2,830	2,850	8,700	2,850
2005-11-04	2,815	2,950	2,815	2,940	10,000	2,940
2005-11-02	2,815	2,815	2,750	2,790	3,300	2,790
2005-11-01	2,700	2,820	2,685	2,820	8,400	2,820
2005-10-31	2,650	2,700	2,650	2,700	11,100	2,700
2005-10-28	2,650	2,650	2,630	2,650	1,000	2,650
2005-10-27	2,650	2,690	2,650	2,690	6,100	2,690
2005-10-26	2,630	2,630	2,620	2,630	5,500	2,630
2005-10-25	2,630	2,630	2,620	2,630	1,900	2,630
2005-10-24	2,630	2,635	2,620	2,620	900	2,620
2005-10-21	2,630	2,635	2,630	2,630	400	2,630
2005-10-20	2,600	2,630	2,600	2,630	4,700	2,630
2005-10-19	2,600	2,630	2,600	2,600	13,300	2,600
2005-10-18	2,600	2,640	2,600	2,605	22,600	2,605
2005-10-17	2,600	2,605	2,580	2,600	10,700	2,600
2005-10-14	2,650	2,650	2,640	2,640	800	2,640
2005-10-13	2,650	2,655	2,600	2,650	10,500	2,650
2005-10-12	2,650	2,665	2,640	2,665	4,000	2,665
2005-10-11	2,650	2,675	2,650	2,670	1,600	2,670
2005-10-07	2,630	2,660	2,630	2,650	5,500	2,650
2005-10-06	2,680	2,695	2,680	2,695	21,100	2,695
2005-10-05	2,600	2,700	2,600	2,680	37,200	2,680
2005-10-04	2,640	2,660	2,630	2,650	23,700	2,650
2005-10-03	2,630	2,645	2,630	2,645	8,600	2,645
2005-09-30	2,650	2,690	2,630	2,670	17,500	2,670
2005-09-29	2,620	2,640	2,610	2,640	26,500	2,640
2005-09-28	2,610	2,625	2,605	2,615	11,100	2,615
2005-09-27	2,580	2,615	2,500	2,600	10,400	2,600
2005-09-26	2,740	2,740	2,590	2,610	16,500	2,610
2005-09-22	2,640	2,660	2,630	2,660	7,600	2,660
2005-09-21	2,620	2,635	2,600	2,600	1,500	2,600
2005-09-20	2,630	2,645	2,610	2,630	5,000	2,630
2005-09-16	2,505	2,600	2,470	2,590	14,400	2,590
2005-09-15	2,520	2,520	2,465	2,505	8,700	2,505
2005-09-14	2,535	2,540	2,520	2,525	4,500	2,525
2005-09-13	2,550	2,555	2,535	2,540	6,100	2,540
2005-09-12	2,590	2,590	2,550	2,550	2,500	2,550
2005-09-09	2,575	2,595	2,575	2,590	2,100	2,590
2005-09-08	2,590	2,600	2,560	2,570	1,700	2,570
2005-09-07	2,685	2,685	2,660	2,670	2,200	2,670
2005-09-06	2,700	2,700	2,680	2,700	2,400	2,700
2005-09-05	2,610	2,740	2,600	2,710	14,300	2,710
2005-09-02	2,600	2,750	2,555	2,690	29,900	2,690
2005-09-01	2,500	2,520	2,475	2,520	1,900	2,520
2005-08-31	2,520	2,520	2,480	2,500	3,700	2,500
2005-08-30	2,530	2,530	2,500	2,500	800	2,500
2005-08-29	2,555	2,555	2,510	2,530	4,300	2,530
2005-08-26	2,500	2,515	2,460	2,515	2,000	2,515
2005-08-25	2,530	2,530	2,460	2,470	900	2,470
2005-08-24	2,500	2,515	2,460	2,460	4,500	2,460
2005-08-23	2,565	2,565	2,530	2,530	3,700	2,530
2005-08-22	2,560	2,570	2,520	2,550	5,600	2,550
2005-08-19	2,530	2,530	2,500	2,530	300	2,530
2005-08-18	2,565	2,570	2,530	2,530	13,400	2,530
2005-08-17	2,565	2,570	2,525	2,525	1,700	2,525
2005-08-16	2,580	2,580	2,500	2,550	2,500	2,550
2005-08-15	2,570	2,600	2,530	2,600	8,100	2,600
2005-08-12	2,490	2,490	2,490	2,490	100	2,490
2005-08-11	2,490	2,495	2,485	2,495	4,100	2,495
2005-08-10	2,400	2,460	2,400	2,450	9,400	2,450
2005-08-09	2,400	2,400	2,400	2,400	4,100	2,400
2005-08-08	2,400	2,400	2,400	2,400	700	2,400
2005-08-05	2,400	2,440	2,400	2,430	5,400	2,430
2005-08-04	2,410	2,410	2,400	2,400	9,800	2,400
2005-08-03	2,435	2,435	2,405	2,420	1,400	2,420
2005-08-02	2,450	2,450	2,405	2,405	6,200	2,405
2005-08-01	2,400	2,430	2,395	2,430	18,400	2,430
2005-07-29	2,345	2,395	2,330	2,395	10,300	2,395
2005-07-28	2,345	2,345	2,320	2,345	500	2,345
2005-07-27	2,335	2,355	2,300	2,320	4,300	2,320
2005-07-26	2,400	2,400	2,360	2,375	2,700	2,375
2005-07-25	2,400	2,400	2,395	2,400	5,500	2,400
2005-07-22	2,415	2,420	2,395	2,395	3,600	2,395
2005-07-21	2,395	2,400	2,380	2,380	1,200	2,380
2005-07-20	2,375	2,435	2,375	2,395	3,100	2,395
2005-07-19	2,400	2,400	2,365	2,400	2,000	2,400
2005-07-15	2,400	2,400	2,390	2,400	14,800	2,400
2005-07-14	2,355	2,395	2,350	2,390	1,200	2,390
2005-07-13	2,355	2,365	2,350	2,365	1,400	2,365
2005-07-12	2,365	2,365	2,345	2,345	3,000	2,345
2005-07-11	2,375	2,400	2,365	2,365	2,700	2,365
2005-07-08	2,420	2,430	2,360	2,360	900	2,360
2005-07-07	2,430	2,435	2,420	2,430	2,800	2,430
2005-07-06	2,390	2,420	2,360	2,420	3,400	2,420
2005-07-05	2,335	2,370	2,335	2,370	1,100	2,370
2005-07-04	2,320	2,340	2,320	2,330	2,200	2,330
2005-07-01	2,245	2,310	2,240	2,270	4,000	2,270
2005-06-30	2,270	2,290	2,250	2,255	3,700	2,255
2005-06-29	2,340	2,340	2,270	2,300	1,900	2,300
2005-06-28	2,330	2,330	2,300	2,300	4,500	2,300
2005-06-27	2,330	2,370	2,300	2,370	1,200	2,370
2005-06-24	2,290	2,290	2,250	2,250	17,400	2,250
2005-06-23	2,305	2,310	2,280	2,290	5,300	2,290
2005-06-22	2,350	2,350	2,300	2,300	1,900	2,300
2005-06-21	2,390	2,390	2,350	2,360	7,300	2,360
2005-06-20	2,500	2,500	2,370	2,370	3,800	2,370
2005-06-17	2,360	2,400	2,360	2,360	800	2,360
2005-06-16	2,390	2,390	2,285	2,360	2,600	2,360
2005-06-15	2,330	2,330	2,275	2,275	500	2,275
2005-06-14	2,250	2,330	2,240	2,330	3,300	2,330
2005-06-13	2,300	2,300	2,290	2,290	1,900	2,290
2005-06-10	2,445	2,445	2,320	2,350	3,100	2,350
2005-06-09	2,450	2,500	2,450	2,500	400	2,500
2005-06-08	2,505	2,510	2,460	2,500	2,300	2,500
2005-06-06	2,600	2,645	2,600	2,630	1,700	2,630
2005-06-03	2,590	2,590	2,500	2,580	600	2,580
2005-06-02	2,550	2,550	2,510	2,510	300	2,510
2005-05-31	2,600	2,600	2,600	2,600	3,800	2,600
2005-05-30	2,530	2,530	2,530	2,530	100	2,530
2005-05-27	2,530	2,530	2,530	2,530	100	2,530
2005-05-26	2,480	2,480	2,480	2,480	200	2,480
2005-05-25	2,500	2,500	2,470	2,470	600	2,470
2005-05-24	2,505	2,505	2,500	2,500	800	2,500
2005-05-23	2,600	2,600	2,500	2,500	1,400	2,500
2005-05-20	2,505	2,505	2,500	2,500	300	2,500
2005-05-19	2,495	2,500	2,450	2,450	1,200	2,450
2005-05-18	2,500	2,500	2,500	2,500	400	2,500
2005-05-17	2,500	2,500	2,485	2,490	1,200	2,490
2005-05-16	2,510	2,510	2,505	2,505	400	2,505
2005-05-13	2,650	2,650	2,450	2,490	600	2,490
2005-05-12	2,650	2,650	2,650	2,650	300	2,650
2005-05-11	2,700	2,700	2,650	2,700	5,100	2,700
2005-05-10	2,680	2,680	2,680	2,680	700	2,680
2005-05-09	2,745	2,745	2,670	2,680	1,300	2,680
2005-05-06	2,750	2,760	2,745	2,745	7,300	2,745
2005-05-02	2,650	2,670	2,650	2,670	600	2,670
2005-04-28	2,640	2,640	2,630	2,630	800	2,630
2005-04-27	2,650	2,650	2,620	2,620	800	2,620
2005-04-26	2,630	2,650	2,630	2,650	1,400	2,650
2005-04-25	2,660	2,660	2,650	2,650	600	2,650
2005-04-22	2,650	2,660	2,650	2,660	1,100	2,660
2005-04-21	2,695	2,695	2,670	2,670	1,000	2,670
2005-04-20	2,700	2,700	2,700	2,700	2,100	2,700
2005-04-19	2,570	2,650	2,570	2,635	11,000	2,635
2005-04-18	2,550	2,575	2,500	2,575	9,600	2,575
2005-04-15	2,540	2,550	2,530	2,550	2,200	2,550
2005-04-14	2,550	2,550	2,550	2,550	400	2,550
2005-04-13	2,550	2,560	2,550	2,550	1,100	2,550
2005-04-12	2,530	2,530	2,520	2,530	800	2,530
2005-04-11	2,560	2,560	2,530	2,560	4,500	2,560
2005-04-08	2,555	2,605	2,555	2,600	9,700	2,600
2005-04-07	2,600	2,605	2,550	2,550	5,800	2,550
2005-04-06	2,695	2,695	2,615	2,655	2,800	2,655
2005-04-05	2,725	2,755	2,700	2,700	10,800	2,700
2005-04-04	2,700	2,700	2,645	2,695	3,900	2,695
2005-04-01	2,715	2,750	2,710	2,720	6,800	2,720
2005-03-31	2,710	2,720	2,710	2,715	7,600	2,715
2005-03-30	2,720	2,750	2,710	2,710	7,400	2,710
2005-03-29	2,700	2,735	2,690	2,715	18,400	2,715
2005-03-28	2,595	2,650	2,585	2,650	5,400	2,650
2005-03-25	2,555	2,595	2,555	2,575	3,400	2,575
2005-03-24	2,550	2,640	2,530	2,600	7,300	2,600
2005-03-23	2,510	2,685	2,510	2,605	19,000	2,605
2005-03-22	2,420	2,550	2,390	2,505	16,100	2,505
2005-03-18	2,400	2,400	2,380	2,400	3,100	2,400
2005-03-17	2,455	2,460	2,350	2,390	13,600	2,390
2005-03-16	2,350	2,505	2,350	2,450	17,600	2,450
2005-03-15	2,250	2,300	2,250	2,300	14,100	2,300
2005-03-14	2,250	2,260	2,225	2,260	7,000	2,260
2005-03-11	2,270	2,270	2,220	2,245	600	2,245
2005-03-10	2,240	2,270	2,230	2,260	3,900	2,260
2005-03-09	2,255	2,255	2,240	2,250	3,500	2,250
2005-03-08	2,245	2,270	2,240	2,250	27,500	2,250
2005-03-07	2,280	2,280	2,230	2,245	6,500	2,245
2005-03-04	2,240	2,240	2,200	2,200	4,800	2,200
2005-03-03	2,270	2,270	2,200	2,240	3,800	2,240
2005-03-02	2,260	2,290	2,260	2,260	5,400	2,260
2005-03-01	2,200	2,250	2,200	2,250	21,300	2,250
2005-02-28	2,180	2,230	2,180	2,200	3,700	2,200
2005-02-25	2,160	2,160	2,160	2,160	300	2,160
2005-02-24	2,175	2,175	2,155	2,155	1,400	2,155
2005-02-23	2,165	2,170	2,165	2,170	5,300	2,170
2005-02-22	2,175	2,175	2,170	2,170	3,900	2,170
2005-02-21	2,175	2,175	2,170	2,170	8,200	2,170
2005-02-18	2,170	2,180	2,170	2,175	12,600	2,175
2005-02-17	2,170	2,175	2,165	2,175	5,900	2,175
2005-02-16	2,170	2,175	2,170	2,175	6,100	2,175
2005-02-15	2,170	2,170	2,155	2,155	1,100	2,155
2005-02-14	2,170	2,170	2,155	2,170	2,300	2,170
2005-02-10	2,175	2,180	2,150	2,170	4,100	2,170
2005-02-09	2,195	2,195	2,170	2,180	5,300	2,180
2005-02-08	2,200	2,200	2,180	2,200	10,100	2,200
2005-02-07	2,230	2,230	2,200	2,200	5,900	2,200
2005-02-04	2,200	2,210	2,200	2,210	8,900	2,210
2005-02-03	2,165	2,200	2,165	2,200	23,400	2,200
2005-02-02	2,140	2,175	2,140	2,165	22,800	2,165
2005-02-01	2,110	2,135	2,110	2,135	13,700	2,135
2005-01-31	2,140	2,140	2,100	2,115	4,100	2,115
2005-01-28	2,195	2,195	2,130	2,140	8,700	2,140
2005-01-27	2,220	2,220	2,190	2,195	2,900	2,195
2005-01-26	2,225	2,235	2,185	2,230	4,600	2,230
2005-01-25	2,355	2,365	2,350	2,360	5,900	2,360
2005-01-24	2,360	2,365	2,360	2,365	3,700	2,365
2005-01-21	2,355	2,360	2,340	2,360	3,000	2,360
2005-01-20	2,350	2,360	2,350	2,360	2,700	2,360
2005-01-19	2,365	2,370	2,345	2,345	1,800	2,345
2005-01-18	2,350	2,360	2,335	2,355	2,700	2,355
2005-01-17	2,365	2,365	2,330	2,335	3,700	2,335
2005-01-14	2,360	2,360	2,340	2,340	1,300	2,340
2005-01-13	2,370	2,375	2,360	2,370	3,100	2,370
2005-01-12	2,360	2,360	2,330	2,340	3,400	2,340
2005-01-11	2,375	2,375	2,360	2,360	8,200	2,360
2005-01-07	2,400	2,400	2,370	2,375	5,300	2,375
2005-01-06	2,415	2,415	2,390	2,400	4,900	2,400
2005-01-05	2,390	2,410	2,350	2,410	6,800	2,410
2005-01-04	2,340	2,400	2,340	2,390	1,300	2,390

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