3320 クロスプラス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,730	2,750	2,730	2,745	2,900	2,745
2006-12-28	2,705	2,730	2,700	2,730	4,700	2,730
2006-12-27	2,700	2,720	2,700	2,720	3,100	2,720
2006-12-26	2,715	2,725	2,715	2,725	200	2,725
2006-12-25	2,785	2,785	2,755	2,755	1,900	2,755
2006-12-22	2,700	2,705	2,700	2,700	1,900	2,700
2006-12-21	2,740	2,740	2,710	2,710	1,200	2,710
2006-12-20	2,780	2,780	2,670	2,700	7,700	2,700
2006-12-19	2,670	2,670	2,660	2,660	3,500	2,660
2006-12-18	2,595	2,600	2,520	2,600	3,800	2,600
2006-12-15	2,600	2,640	2,595	2,600	4,100	2,600
2006-12-14	2,650	2,660	2,585	2,600	8,700	2,600
2006-12-13	2,620	2,635	2,620	2,635	300	2,635
2006-12-12	2,745	2,780	2,700	2,700	1,800	2,700
2006-12-11	2,780	2,790	2,745	2,745	5,400	2,745
2006-12-08	2,710	2,745	2,705	2,745	2,200	2,745
2006-12-07	2,710	2,750	2,705	2,710	3,800	2,710
2006-12-06	2,780	2,785	2,770	2,780	13,200	2,780
2006-12-05	2,800	2,800	2,760	2,780	700	2,780
2006-12-04	2,780	2,800	2,760	2,800	3,200	2,800
2006-12-01	2,815	2,815	2,685	2,780	1,800	2,780
2006-11-30	2,780	2,820	2,780	2,815	1,600	2,815
2006-11-29	2,700	2,800	2,700	2,780	3,400	2,780
2006-11-28	2,785	2,785	2,770	2,780	3,100	2,780
2006-11-27	2,805	2,825	2,805	2,825	1,500	2,825
2006-11-24	2,870	2,870	2,830	2,845	3,400	2,845
2006-11-22	2,740	2,840	2,740	2,785	10,200	2,785
2006-11-21	2,675	2,750	2,670	2,740	2,500	2,740
2006-11-20	2,690	2,695	2,660	2,665	800	2,665
2006-11-17	2,700	2,700	2,650	2,650	800	2,650
2006-11-16	2,645	2,645	2,605	2,630	800	2,630
2006-11-15	2,595	2,595	2,590	2,590	1,100	2,590
2006-11-14	2,630	2,645	2,580	2,580	2,900	2,580
2006-11-13	2,570	2,570	2,540	2,550	1,300	2,550
2006-11-10	2,585	2,585	2,570	2,570	3,800	2,570
2006-11-09	2,625	2,625	2,585	2,585	200	2,585
2006-11-08	2,565	2,570	2,565	2,570	2,900	2,570
2006-11-07	2,620	2,645	2,605	2,605	1,000	2,605
2006-11-06	2,600	2,620	2,560	2,580	14,000	2,580
2006-11-02	2,660	2,660	2,640	2,640	9,300	2,640
2006-11-01	2,650	2,655	2,650	2,655	4,400	2,655
2006-10-31	2,620	2,620	2,615	2,620	11,300	2,620
2006-10-30	2,600	2,650	2,600	2,620	13,400	2,620
2006-10-27	2,600	2,600	2,590	2,595	11,200	2,595
2006-10-26	2,500	2,520	2,475	2,520	1,400	2,520
2006-10-25	2,470	2,490	2,470	2,470	1,000	2,470
2006-10-24	2,480	2,500	2,470	2,470	1,800	2,470
2006-10-23	2,460	2,480	2,410	2,470	2,000	2,470
2006-10-20	2,330	2,420	2,330	2,380	6,600	2,380
2006-10-19	2,290	2,375	2,280	2,360	9,100	2,360
2006-10-18	2,230	2,265	2,230	2,260	5,700	2,260
2006-10-17	2,245	2,245	2,220	2,240	1,700	2,240
2006-10-16	2,205	2,210	2,195	2,205	7,400	2,205
2006-10-13	2,270	2,290	2,160	2,165	14,900	2,165
2006-10-12	2,380	2,380	2,300	2,300	6,100	2,300
2006-10-11	2,410	2,410	2,385	2,400	1,200	2,400
2006-10-10	2,480	2,480	2,430	2,470	1,300	2,470
2006-10-06	2,445	2,490	2,410	2,480	1,400	2,480
2006-10-05	2,500	2,520	2,450	2,450	6,700	2,450
2006-10-04	2,525	2,525	2,380	2,385	4,000	2,385
2006-10-03	2,625	2,630	2,525	2,525	9,800	2,525
2006-10-02	2,700	2,700	2,620	2,700	4,300	2,700
2006-09-29	2,670	2,690	2,655	2,690	4,200	2,690
2006-09-28	2,655	2,660	2,610	2,660	7,400	2,660
2006-09-27	2,645	2,700	2,645	2,680	1,000	2,680
2006-09-26	2,640	2,690	2,640	2,650	4,000	2,650
2006-09-25	2,640	2,640	2,600	2,640	5,100	2,640
2006-09-22	2,665	2,665	2,640	2,640	1,000	2,640
2006-09-21	2,690	2,690	2,660	2,660	600	2,660
2006-09-20	2,680	2,740	2,670	2,740	1,600	2,740
2006-09-19	2,700	2,700	2,690	2,690	700	2,690
2006-09-15	2,700	2,700	2,660	2,660	1,500	2,660
2006-09-14	2,765	2,765	2,760	2,765	5,500	2,765
2006-09-13	2,755	2,765	2,750	2,765	1,600	2,765
2006-09-12	2,780	2,780	2,750	2,770	14,600	2,770
2006-09-11	2,750	2,760	2,750	2,760	1,400	2,760
2006-09-08	2,760	2,765	2,750	2,755	600	2,755
2006-09-07	2,750	2,760	2,750	2,760	400	2,760
2006-09-06	2,820	2,820	2,790	2,790	300	2,790
2006-09-05	2,860	2,870	2,820	2,870	3,500	2,870
2006-09-04	2,700	2,945	2,700	2,945	21,300	2,945
2006-09-01	2,750	2,800	2,720	2,800	5,100	2,800
2006-08-31	2,765	2,780	2,765	2,780	500	2,780
2006-08-30	2,785	2,785	2,785	2,785	200	2,785
2006-08-29	2,805	2,805	2,800	2,800	1,300	2,800
2006-08-28	2,760	2,760	2,760	2,760	100	2,760
2006-08-25	2,765	2,770	2,765	2,770	200	2,770
2006-08-24	2,760	2,760	2,760	2,760	600	2,760
2006-08-23	2,760	2,765	2,760	2,760	400	2,760
2006-08-22	2,775	2,820	2,760	2,800	7,300	2,800
2006-08-21	2,795	2,795	2,760	2,780	7,600	2,780
2006-08-18	2,800	2,805	2,795	2,795	26,300	2,795
2006-08-17	2,795	2,795	2,790	2,795	600	2,795
2006-08-16	2,740	2,760	2,740	2,760	500	2,760
2006-08-15	2,750	2,750	2,730	2,730	400	2,730
2006-08-14	2,800	2,800	2,720	2,720	200	2,720
2006-08-10	2,800	2,800	2,740	2,800	14,200	2,800
2006-08-09	2,800	2,805	2,780	2,805	12,000	2,805
2006-08-08	2,800	2,830	2,800	2,810	23,300	2,810
2006-08-07	2,750	2,805	2,720	2,805	7,000	2,805
2006-08-04	2,700	2,830	2,700	2,830	5,400	2,830
2006-08-03	2,780	2,780	2,700	2,700	700	2,700
2006-08-02	2,570	2,740	2,570	2,740	3,200	2,740
2006-08-01	2,510	2,570	2,510	2,570	1,800	2,570
2006-07-31	2,525	2,545	2,505	2,505	6,400	2,505
2006-07-28	2,510	2,540	2,500	2,540	1,000	2,540
2006-07-27	2,520	2,545	2,520	2,545	1,100	2,545
2006-07-26	2,490	2,600	2,490	2,600	1,700	2,600
2006-07-25	2,525	2,525	2,510	2,510	5,700	2,510
2006-07-24	2,550	2,550	2,510	2,510	2,700	2,510
2006-07-21	2,560	2,585	2,550	2,550	7,200	2,550
2006-07-20	2,575	2,605	2,575	2,600	1,800	2,600
2006-07-19	2,575	2,575	2,560	2,570	6,000	2,570
2006-07-18	2,680	2,680	2,590	2,590	1,600	2,590
2006-07-14	2,660	2,660	2,640	2,640	3,800	2,640
2006-07-13	2,680	2,690	2,650	2,690	1,800	2,690
2006-07-12	2,700	2,705	2,700	2,705	500	2,705
2006-07-11	2,705	2,710	2,700	2,700	2,400	2,700
2006-07-10	2,795	2,795	2,700	2,700	4,600	2,700
2006-07-07	2,785	2,800	2,785	2,795	11,400	2,795
2006-07-06	2,790	2,795	2,785	2,785	2,000	2,785
2006-07-05	2,795	2,795	2,780	2,790	3,100	2,790
2006-07-04	2,780	2,800	2,780	2,800	1,100	2,800
2006-07-03	2,800	2,850	2,795	2,800	16,400	2,800
2006-06-30	2,800	2,810	2,790	2,800	8,000	2,800
2006-06-29	2,810	2,815	2,805	2,815	1,000	2,815
2006-06-28	2,800	2,860	2,800	2,860	1,500	2,860
2006-06-27	2,800	2,840	2,800	2,800	900	2,800
2006-06-26	2,795	2,800	2,795	2,800	1,600	2,800
2006-06-23	2,810	2,810	2,770	2,780	14,700	2,780
2006-06-22	2,835	2,835	2,755	2,770	9,600	2,770
2006-06-21	2,895	2,900	2,800	2,840	4,700	2,840
2006-06-20	3,000	3,000	2,920	2,950	2,100	2,950
2006-06-19	3,000	3,000	2,980	2,980	3,400	2,980
2006-06-16	3,000	3,050	3,000	3,000	3,000	3,000
2006-06-15	2,975	3,000	2,935	2,980	800	2,980
2006-06-14	2,740	2,860	2,740	2,855	1,800	2,855
2006-06-13	3,060	3,060	2,860	2,860	2,300	2,860
2006-06-12	3,100	3,100	3,040	3,070	16,200	3,070
2006-06-09	2,870	3,040	2,830	3,030	4,700	3,030
2006-06-08	2,710	2,925	2,710	2,910	7,800	2,910
2006-06-07	2,930	3,020	2,930	2,990	8,100	2,990
2006-06-06	2,890	2,900	2,830	2,850	5,000	2,850
2006-06-05	3,000	3,000	2,910	2,950	1,800	2,950
2006-06-02	3,090	3,090	2,940	3,050	4,300	3,050
2006-06-01	3,150	3,150	3,120	3,120	1,300	3,120
2006-05-31	3,190	3,190	3,140	3,180	17,100	3,180
2006-05-30	3,190	3,200	3,170	3,190	5,000	3,190
2006-05-29	3,190	3,200	3,180	3,190	5,600	3,190
2006-05-26	3,200	3,200	3,180	3,190	26,900	3,190
2006-05-25	3,200	3,200	3,170	3,190	28,600	3,190
2006-05-24	3,200	3,200	3,150	3,170	12,800	3,170
2006-05-23	3,220	3,260	3,190	3,240	11,100	3,240
2006-05-22	3,250	3,270	3,220	3,270	1,500	3,270
2006-05-19	3,220	3,250	3,200	3,200	2,100	3,200
2006-05-18	3,170	3,230	3,170	3,180	2,300	3,180
2006-05-17	3,150	3,210	3,120	3,130	8,800	3,130
2006-05-16	3,280	3,280	3,200	3,200	900	3,200
2006-05-15	3,320	3,360	3,300	3,300	4,800	3,300
2006-05-12	3,370	3,390	3,320	3,370	3,100	3,370
2006-05-11	3,430	3,430	3,310	3,380	2,400	3,380
2006-05-10	3,450	3,450	3,380	3,430	4,900	3,430
2006-05-09	3,580	3,580	3,330	3,450	9,600	3,450
2006-05-08	3,220	3,400	3,220	3,330	11,700	3,330
2006-05-02	3,220	3,220	3,200	3,200	3,300	3,200
2006-05-01	3,210	3,220	3,180	3,190	28,700	3,190
2006-04-28	3,210	3,210	3,200	3,210	2,200	3,210
2006-04-27	3,210	3,210	3,170	3,200	8,200	3,200
2006-04-26	3,200	3,210	3,190	3,210	2,900	3,210
2006-04-25	3,200	3,200	3,170	3,180	3,000	3,180
2006-04-24	3,120	3,190	3,080	3,170	10,000	3,170
2006-04-21	3,180	3,190	3,100	3,120	10,400	3,120
2006-04-20	3,200	3,200	3,100	3,160	11,700	3,160
2006-04-19	3,200	3,230	3,190	3,200	8,500	3,200
2006-04-18	3,200	3,210	3,190	3,200	6,600	3,200
2006-04-17	3,200	3,210	3,180	3,200	20,100	3,200
2006-04-14	3,230	3,230	3,150	3,210	4,500	3,210
2006-04-13	3,130	3,360	3,130	3,280	16,100	3,280
2006-04-12	3,110	3,140	3,100	3,120	5,500	3,120
2006-04-11	3,110	3,130	3,060	3,110	5,300	3,110
2006-04-10	3,100	3,100	3,080	3,090	2,600	3,090
2006-04-07	3,100	3,110	3,080	3,100	8,000	3,100
2006-04-06	3,080	3,120	3,080	3,090	12,000	3,090
2006-04-05	3,000	3,080	3,000	3,080	12,800	3,080
2006-04-04	2,930	2,990	2,910	2,990	13,000	2,990
2006-04-03	2,970	2,970	2,865	2,920	11,400	2,920
2006-03-31	2,975	2,980	2,880	2,935	5,300	2,935
2006-03-30	2,965	3,010	2,960	2,980	69,900	2,980
2006-03-29	2,870	2,960	2,850	2,960	13,600	2,960
2006-03-28	2,765	2,870	2,750	2,865	17,400	2,865
2006-03-27	2,760	2,800	2,700	2,725	11,300	2,725
2006-03-24	2,830	2,835	2,780	2,785	6,400	2,785
2006-03-23	2,860	2,860	2,810	2,815	7,900	2,815
2006-03-22	2,750	2,760	2,715	2,750	10,100	2,750
2006-03-20	2,755	2,785	2,710	2,710	8,100	2,710
2006-03-17	2,695	2,800	2,695	2,745	13,200	2,745
2006-03-16	2,890	2,895	2,610	2,615	21,400	2,615
2006-03-15	2,900	2,900	2,890	2,890	1,900	2,890
2006-03-14	2,970	2,970	2,890	2,890	2,900	2,890
2006-03-13	2,870	2,900	2,860	2,900	4,200	2,900
2006-03-10	2,895	2,895	2,850	2,850	3,300	2,850
2006-03-09	2,850	2,850	2,830	2,835	3,200	2,835
2006-03-08	2,930	2,930	2,850	2,855	4,500	2,855
2006-03-07	2,980	2,980	2,800	2,890	14,600	2,890
2006-03-06	3,020	3,030	2,920	2,980	40,200	2,980
2006-03-03	2,930	2,985	2,895	2,895	10,300	2,895
2006-03-02	2,995	2,995	2,840	2,850	4,500	2,850
2006-03-01	2,975	2,980	2,910	2,950	7,500	2,950
2006-02-28	2,890	2,980	2,890	2,980	16,600	2,980
2006-02-27	2,860	2,930	2,850	2,890	28,400	2,890
2006-02-24	2,695	2,850	2,690	2,835	27,500	2,835
2006-02-23	2,695	2,695	2,605	2,655	2,300	2,655
2006-02-22	2,585	2,600	2,580	2,585	3,500	2,585
2006-02-21	2,260	2,460	2,260	2,460	10,400	2,460
2006-02-20	2,605	2,605	2,500	2,500	4,400	2,500
2006-02-17	2,555	2,650	2,555	2,605	16,900	2,605
2006-02-16	2,655	2,655	2,585	2,585	3,800	2,585
2006-02-15	2,695	2,695	2,580	2,670	6,100	2,670
2006-02-14	2,655	2,680	2,615	2,680	6,600	2,680
2006-02-13	2,750	2,750	2,600	2,615	9,700	2,615
2006-02-10	2,805	2,840	2,750	2,750	6,600	2,750
2006-02-09	2,840	2,840	2,800	2,800	13,600	2,800
2006-02-08	2,805	2,820	2,775	2,775	3,700	2,775
2006-02-07	2,895	2,900	2,825	2,825	6,900	2,825
2006-02-06	2,790	2,950	2,750	2,930	25,100	2,930
2006-02-03	2,795	2,820	2,760	2,790	2,700	2,790
2006-02-02	2,890	2,890	2,780	2,800	9,900	2,800
2006-02-01	2,765	2,825	2,730	2,825	3,700	2,825
2006-01-31	2,900	2,910	2,790	2,795	12,400	2,795
2006-01-30	2,940	2,975	2,880	2,880	12,400	2,880
2006-01-27	2,900	2,930	2,885	2,930	19,600	2,930
2006-01-26	2,760	2,890	2,750	2,840	21,100	2,840
2006-01-25	2,805	2,825	2,730	2,740	56,100	2,740
2006-01-24	2,870	2,895	2,845	2,845	9,300	2,845
2006-01-23	2,880	2,940	2,870	2,885	17,600	2,885
2006-01-20	3,030	3,040	2,970	3,010	8,000	3,010
2006-01-19	2,910	3,100	2,910	3,020	8,500	3,020
2006-01-18	3,140	3,140	2,800	3,040	22,800	3,040
2006-01-17	3,100	3,130	3,030	3,130	14,500	3,130
2006-01-16	3,020	3,100	2,965	3,100	30,000	3,100
2006-01-13	3,090	3,140	3,080	3,120	13,300	3,120
2006-01-12	3,200	3,200	3,040	3,070	19,000	3,070
2006-01-11	3,220	3,250	3,130	3,250	19,200	3,250
2006-01-10	3,110	3,280	3,040	3,270	39,000	3,270
2006-01-06	3,030	3,290	3,000	3,290	114,000	3,290
2006-01-05	2,890	2,920	2,885	2,890	38,100	2,890
2006-01-04	2,780	2,850	2,775	2,850	10,100	2,850

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