3320 クロスプラス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,011 | 1,016 | 1,010 | 1,015 | 2,700 | 1,015 |
| 2009-12-29 | 1,014 | 1,019 | 996 | 1,009 | 3,000 | 1,009 |
| 2009-12-28 | 980 | 1,049 | 980 | 1,006 | 6,600 | 1,006 |
| 2009-12-25 | 976 | 977 | 961 | 975 | 6,600 | 975 |
| 2009-12-24 | 948 | 960 | 948 | 959 | 1,800 | 959 |
| 2009-12-22 | 927 | 967 | 927 | 942 | 1,900 | 942 |
| 2009-12-21 | 937 | 937 | 920 | 922 | 8,900 | 922 |
| 2009-12-18 | 914 | 914 | 906 | 909 | 1,500 | 909 |
| 2009-12-17 | 909 | 910 | 903 | 904 | 1,900 | 904 |
| 2009-12-16 | 902 | 902 | 900 | 900 | 2,700 | 900 |
| 2009-12-15 | 905 | 907 | 898 | 902 | 3,500 | 902 |
| 2009-12-14 | 876 | 915 | 870 | 890 | 6,100 | 890 |
| 2009-12-11 | 873 | 873 | 870 | 870 | 300 | 870 |
| 2009-12-10 | 874 | 875 | 870 | 875 | 3,300 | 875 |
| 2009-12-09 | 874 | 874 | 873 | 874 | 400 | 874 |
| 2009-12-08 | 889 | 890 | 876 | 876 | 1,900 | 876 |
| 2009-12-07 | 887 | 900 | 885 | 890 | 1,500 | 890 |
| 2009-12-04 | 870 | 906 | 866 | 872 | 1,700 | 872 |
| 2009-12-03 | 870 | 895 | 867 | 867 | 1,800 | 867 |
| 2009-12-02 | 864 | 864 | 850 | 850 | 600 | 850 |
| 2009-12-01 | 840 | 842 | 829 | 829 | 2,400 | 829 |
| 2009-11-30 | 835 | 842 | 835 | 842 | 2,900 | 842 |
| 2009-11-27 | 839 | 839 | 832 | 834 | 1,000 | 834 |
| 2009-11-26 | 860 | 860 | 842 | 842 | 2,100 | 842 |
| 2009-11-25 | 860 | 860 | 860 | 860 | 4,100 | 860 |
| 2009-11-24 | 860 | 860 | 860 | 860 | 1,800 | 860 |
| 2009-11-20 | 871 | 876 | 860 | 860 | 1,300 | 860 |
| 2009-11-19 | 898 | 898 | 890 | 890 | 600 | 890 |
| 2009-11-18 | 902 | 902 | 900 | 900 | 400 | 900 |
| 2009-11-17 | 901 | 901 | 896 | 896 | 900 | 896 |
| 2009-11-16 | 907 | 907 | 901 | 901 | 2,000 | 901 |
| 2009-11-13 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2009-11-12 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2009-11-11 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2009-11-10 | 936 | 936 | 902 | 902 | 3,700 | 902 |
| 2009-11-09 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2009-11-06 | 933 | 933 | 932 | 932 | 500 | 932 |
| 2009-11-05 | 941 | 941 | 938 | 938 | 600 | 938 |
| 2009-11-04 | 974 | 974 | 940 | 940 | 1,300 | 940 |
| 2009-11-02 | 941 | 944 | 941 | 944 | 200 | 944 |
| 2009-10-30 | 950 | 950 | 941 | 941 | 200 | 941 |
| 2009-10-29 | 930 | 940 | 930 | 930 | 400 | 930 |
| 2009-10-28 | 950 | 960 | 950 | 950 | 800 | 950 |
| 2009-10-27 | 951 | 951 | 940 | 951 | 500 | 951 |
| 2009-10-26 | 950 | 950 | 947 | 950 | 500 | 950 |
| 2009-10-23 | 960 | 960 | 951 | 951 | 3,500 | 951 |
| 2009-10-22 | 950 | 954 | 944 | 950 | 1,400 | 950 |
| 2009-10-21 | 969 | 969 | 940 | 940 | 6,800 | 940 |
| 2009-10-20 | 926 | 949 | 926 | 949 | 2,700 | 949 |
| 2009-10-19 | 897 | 900 | 897 | 899 | 1,200 | 899 |
| 2009-10-16 | 892 | 912 | 892 | 912 | 400 | 912 |
| 2009-10-15 | 874 | 878 | 874 | 878 | 2,700 | 878 |
| 2009-10-14 | 850 | 854 | 850 | 854 | 500 | 854 |
| 2009-10-13 | 848 | 853 | 848 | 850 | 900 | 850 |
| 2009-10-09 | 834 | 848 | 834 | 839 | 600 | 839 |
| 2009-10-08 | 847 | 849 | 828 | 832 | 1,900 | 832 |
| 2009-10-07 | 829 | 842 | 825 | 842 | 5,100 | 842 |
| 2009-10-06 | 829 | 838 | 821 | 824 | 3,500 | 824 |
| 2009-10-05 | 843 | 844 | 821 | 828 | 10,900 | 828 |
| 2009-10-02 | 899 | 899 | 853 | 853 | 12,900 | 853 |
| 2009-10-01 | 916 | 916 | 899 | 905 | 4,200 | 905 |
| 2009-09-30 | 939 | 939 | 916 | 916 | 6,300 | 916 |
| 2009-09-29 | 934 | 938 | 931 | 938 | 300 | 938 |
| 2009-09-28 | 960 | 960 | 931 | 939 | 3,400 | 939 |
| 2009-09-25 | 980 | 980 | 950 | 950 | 7,000 | 950 |
| 2009-09-24 | 983 | 983 | 970 | 970 | 3,500 | 970 |
| 2009-09-18 | 976 | 980 | 976 | 980 | 600 | 980 |
| 2009-09-17 | 980 | 980 | 976 | 976 | 1,400 | 976 |
| 2009-09-16 | 981 | 982 | 980 | 981 | 1,400 | 981 |
| 2009-09-15 | 983 | 983 | 980 | 982 | 2,500 | 982 |
| 2009-09-14 | 990 | 997 | 975 | 983 | 4,400 | 983 |
| 2009-09-11 | 1,003 | 1,007 | 997 | 1,007 | 1,100 | 1,007 |
| 2009-09-10 | 1,006 | 1,006 | 996 | 1,001 | 3,300 | 1,001 |
| 2009-09-09 | 1,007 | 1,007 | 1,000 | 1,006 | 900 | 1,006 |
| 2009-09-08 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
| 2009-09-07 | 1,000 | 1,016 | 1,000 | 1,010 | 1,700 | 1,010 |
| 2009-09-04 | 1,000 | 1,000 | 996 | 996 | 1,600 | 996 |
| 2009-09-03 | 998 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2009-09-02 | 1,003 | 1,005 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2009-09-01 | 1,003 | 1,003 | 1,002 | 1,003 | 1,500 | 1,003 |
| 2009-08-31 | 1,004 | 1,004 | 1,002 | 1,002 | 600 | 1,002 |
| 2009-08-28 | 1,002 | 1,002 | 985 | 996 | 6,400 | 996 |
| 2009-08-27 | 1,010 | 1,013 | 1,010 | 1,012 | 1,300 | 1,012 |
| 2009-08-26 | 1,017 | 1,017 | 1,012 | 1,012 | 700 | 1,012 |
| 2009-08-25 | 1,018 | 1,018 | 1,015 | 1,017 | 4,900 | 1,017 |
| 2009-08-24 | 1,019 | 1,021 | 1,016 | 1,018 | 1,600 | 1,018 |
| 2009-08-21 | 1,019 | 1,020 | 1,010 | 1,015 | 4,000 | 1,015 |
| 2009-08-20 | 1,018 | 1,019 | 1,014 | 1,018 | 7,400 | 1,018 |
| 2009-08-19 | 1,010 | 1,040 | 1,010 | 1,022 | 7,000 | 1,022 |
| 2009-08-18 | 993 | 1,005 | 991 | 1,005 | 5,000 | 1,005 |
| 2009-08-17 | 1,002 | 1,003 | 997 | 997 | 8,200 | 997 |
| 2009-08-14 | 993 | 1,013 | 990 | 1,013 | 8,400 | 1,013 |
| 2009-08-13 | 992 | 996 | 987 | 991 | 8,600 | 991 |
| 2009-08-12 | 996 | 997 | 989 | 995 | 8,300 | 995 |
| 2009-08-11 | 1,015 | 1,015 | 995 | 995 | 13,000 | 995 |
| 2009-08-10 | 1,041 | 1,042 | 1,018 | 1,020 | 9,000 | 1,020 |
| 2009-08-07 | 1,065 | 1,066 | 1,040 | 1,041 | 5,300 | 1,041 |
| 2009-08-06 | 1,087 | 1,087 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2009-08-05 | 1,100 | 1,101 | 1,099 | 1,099 | 1,200 | 1,099 |
| 2009-08-04 | 1,052 | 1,095 | 1,052 | 1,086 | 2,900 | 1,086 |
| 2009-08-03 | 1,045 | 1,100 | 1,015 | 1,068 | 11,400 | 1,068 |
| 2009-07-31 | 1,166 | 1,166 | 1,145 | 1,145 | 3,300 | 1,145 |
| 2009-07-30 | 1,206 | 1,206 | 1,206 | 1,206 | 600 | 1,206 |
| 2009-07-29 | 1,165 | 1,165 | 1,152 | 1,152 | 500 | 1,152 |
| 2009-07-28 | 1,249 | 1,249 | 1,225 | 1,225 | 1,300 | 1,225 |
| 2009-07-27 | 1,279 | 1,279 | 1,250 | 1,264 | 3,300 | 1,264 |
| 2009-07-24 | 1,280 | 1,280 | 1,269 | 1,269 | 3,200 | 1,269 |
| 2009-07-23 | 1,265 | 1,275 | 1,265 | 1,275 | 1,000 | 1,275 |
| 2009-07-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,700 | 1,260 |
| 2009-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2009-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2009-07-15 | 1,257 | 1,257 | 1,204 | 1,206 | 1,700 | 1,206 |
| 2009-07-14 | 1,260 | 1,260 | 1,257 | 1,257 | 300 | 1,257 |
| 2009-07-13 | 1,252 | 1,252 | 1,252 | 1,252 | 1,200 | 1,252 |
| 2009-07-09 | 1,250 | 1,253 | 1,250 | 1,252 | 700 | 1,252 |
| 2009-07-08 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2009-07-07 | 1,265 | 1,265 | 1,214 | 1,214 | 300 | 1,214 |
| 2009-07-02 | 1,269 | 1,280 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2009-07-01 | 1,278 | 1,280 | 1,278 | 1,279 | 300 | 1,279 |
| 2009-06-30 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2009-06-29 | 1,283 | 1,296 | 1,283 | 1,283 | 5,700 | 1,283 |
| 2009-06-26 | 1,265 | 1,279 | 1,245 | 1,245 | 700 | 1,245 |
| 2009-06-25 | 1,269 | 1,280 | 1,237 | 1,237 | 3,300 | 1,237 |
| 2009-06-24 | 1,245 | 1,270 | 1,231 | 1,270 | 700 | 1,270 |
| 2009-06-23 | 1,247 | 1,247 | 1,232 | 1,232 | 900 | 1,232 |
| 2009-06-22 | 1,250 | 1,250 | 1,245 | 1,245 | 200 | 1,245 |
| 2009-06-19 | 1,236 | 1,236 | 1,236 | 1,236 | 200 | 1,236 |
| 2009-06-18 | 1,220 | 1,250 | 1,201 | 1,250 | 1,100 | 1,250 |
| 2009-06-17 | 1,233 | 1,238 | 1,225 | 1,225 | 600 | 1,225 |
| 2009-06-16 | 1,196 | 1,213 | 1,196 | 1,213 | 1,400 | 1,213 |
| 2009-06-15 | 1,180 | 1,196 | 1,180 | 1,196 | 600 | 1,196 |
| 2009-06-12 | 1,190 | 1,190 | 1,180 | 1,180 | 200 | 1,180 |
| 2009-06-11 | 1,160 | 1,200 | 1,160 | 1,200 | 1,800 | 1,200 |
| 2009-06-10 | 1,104 | 1,104 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2009-06-09 | 1,087 | 1,100 | 1,087 | 1,100 | 1,400 | 1,100 |
| 2009-06-08 | 1,080 | 1,090 | 1,071 | 1,089 | 900 | 1,089 |
| 2009-06-05 | 1,079 | 1,080 | 1,073 | 1,080 | 1,100 | 1,080 |
| 2009-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2009-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2009-06-02 | 1,092 | 1,093 | 1,092 | 1,093 | 200 | 1,093 |
| 2009-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2009-05-28 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 1,066 |
| 2009-05-27 | 1,100 | 1,100 | 1,080 | 1,080 | 400 | 1,080 |
| 2009-05-26 | 1,061 | 1,080 | 1,061 | 1,080 | 1,000 | 1,080 |
| 2009-05-25 | 1,053 | 1,087 | 1,053 | 1,060 | 4,500 | 1,060 |
| 2009-05-22 | 1,070 | 1,090 | 1,070 | 1,090 | 700 | 1,090 |
| 2009-05-21 | 1,071 | 1,071 | 1,042 | 1,053 | 3,600 | 1,053 |
| 2009-05-20 | 1,108 | 1,108 | 1,069 | 1,069 | 1,600 | 1,069 |
| 2009-05-19 | 1,103 | 1,118 | 1,103 | 1,118 | 200 | 1,118 |
| 2009-05-18 | 1,074 | 1,074 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2009-05-15 | 1,086 | 1,086 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2009-05-14 | 1,084 | 1,084 | 1,084 | 1,084 | 400 | 1,084 |
| 2009-05-13 | 1,069 | 1,092 | 1,069 | 1,084 | 1,200 | 1,084 |
| 2009-05-12 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2009-05-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,600 | 1,160 |
| 2009-05-08 | 1,080 | 1,160 | 1,080 | 1,160 | 1,500 | 1,160 |
| 2009-05-07 | 1,045 | 1,045 | 1,040 | 1,040 | 600 | 1,040 |
| 2009-04-30 | 1,044 | 1,059 | 1,041 | 1,041 | 800 | 1,041 |
| 2009-04-28 | 1,050 | 1,052 | 1,050 | 1,052 | 200 | 1,052 |
| 2009-04-27 | 1,051 | 1,054 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2009-04-24 | 1,128 | 1,128 | 1,128 | 1,128 | 3,000 | 1,128 |
| 2009-04-23 | 1,065 | 1,095 | 1,063 | 1,095 | 900 | 1,095 |
| 2009-04-22 | 1,052 | 1,066 | 1,052 | 1,061 | 900 | 1,061 |
| 2009-04-21 | 1,060 | 1,060 | 1,045 | 1,045 | 500 | 1,045 |
| 2009-04-17 | 1,089 | 1,089 | 1,055 | 1,055 | 700 | 1,055 |
| 2009-04-16 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2009-04-15 | 1,025 | 1,025 | 1,020 | 1,020 | 700 | 1,020 |
| 2009-04-14 | 1,081 | 1,091 | 1,005 | 1,005 | 7,400 | 1,005 |
| 2009-04-13 | 1,143 | 1,143 | 1,060 | 1,060 | 1,700 | 1,060 |
| 2009-04-10 | 1,178 | 1,200 | 1,143 | 1,143 | 6,600 | 1,143 |
| 2009-04-09 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2009-04-08 | 1,147 | 1,150 | 1,147 | 1,150 | 400 | 1,150 |
| 2009-04-07 | 1,150 | 1,150 | 1,145 | 1,150 | 5,000 | 1,150 |
| 2009-04-02 | 1,070 | 1,070 | 1,062 | 1,062 | 300 | 1,062 |
| 2009-04-01 | 1,062 | 1,062 | 1,053 | 1,054 | 300 | 1,054 |
| 2009-03-31 | 1,115 | 1,118 | 1,082 | 1,082 | 3,600 | 1,082 |
| 2009-03-30 | 1,135 | 1,135 | 1,114 | 1,114 | 1,700 | 1,114 |
| 2009-03-27 | 1,133 | 1,150 | 1,133 | 1,134 | 2,500 | 1,134 |
| 2009-03-26 | 1,134 | 1,134 | 1,133 | 1,133 | 1,400 | 1,133 |
| 2009-03-25 | 1,133 | 1,133 | 1,133 | 1,133 | 3,700 | 1,133 |
| 2009-03-24 | 1,098 | 1,100 | 1,093 | 1,100 | 1,800 | 1,100 |
| 2009-03-23 | 1,095 | 1,095 | 1,090 | 1,093 | 2,800 | 1,093 |
| 2009-03-19 | 1,001 | 1,030 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2009-03-18 | 1,001 | 1,034 | 1,001 | 1,030 | 700 | 1,030 |
| 2009-03-17 | 1,000 | 1,040 | 1,000 | 1,040 | 2,400 | 1,040 |
| 2009-03-16 | 1,018 | 1,018 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2009-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-03-12 | 999 | 999 | 989 | 995 | 1,000 | 995 |
| 2009-03-10 | 1,044 | 1,044 | 1,022 | 1,022 | 3,200 | 1,022 |
| 2009-03-09 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2009-03-06 | 1,099 | 1,099 | 1,052 | 1,052 | 700 | 1,052 |
| 2009-03-05 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2009-03-04 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2009-03-03 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2009-03-02 | 1,053 | 1,109 | 1,053 | 1,109 | 300 | 1,109 |
| 2009-02-27 | 1,120 | 1,120 | 1,110 | 1,120 | 1,300 | 1,120 |
| 2009-02-26 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2009-02-25 | 1,133 | 1,133 | 1,120 | 1,120 | 3,200 | 1,120 |
| 2009-02-24 | 1,070 | 1,100 | 1,066 | 1,100 | 2,800 | 1,100 |
| 2009-02-23 | 1,091 | 1,091 | 1,090 | 1,090 | 200 | 1,090 |
| 2009-02-20 | 1,126 | 1,126 | 1,090 | 1,090 | 900 | 1,090 |
| 2009-02-19 | 1,140 | 1,140 | 1,133 | 1,133 | 3,300 | 1,133 |
| 2009-02-18 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 1,135 |
| 2009-02-17 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 1,145 |
| 2009-02-16 | 1,159 | 1,159 | 1,155 | 1,155 | 1,700 | 1,155 |
| 2009-02-13 | 1,165 | 1,165 | 1,145 | 1,159 | 3,300 | 1,159 |
| 2009-02-12 | 1,128 | 1,128 | 1,128 | 1,128 | 800 | 1,128 |
| 2009-02-10 | 1,127 | 1,127 | 1,127 | 1,127 | 100 | 1,127 |
| 2009-02-09 | 1,125 | 1,126 | 1,125 | 1,125 | 600 | 1,125 |
| 2009-02-06 | 1,134 | 1,135 | 1,134 | 1,135 | 1,600 | 1,135 |
| 2009-02-05 | 1,145 | 1,145 | 1,140 | 1,144 | 600 | 1,144 |
| 2009-02-04 | 1,140 | 1,141 | 1,140 | 1,141 | 700 | 1,141 |
| 2009-02-03 | 1,142 | 1,150 | 1,142 | 1,150 | 400 | 1,150 |
| 2009-02-02 | 1,145 | 1,150 | 1,135 | 1,150 | 1,100 | 1,150 |
| 2009-01-30 | 1,141 | 1,146 | 1,141 | 1,145 | 1,300 | 1,145 |
| 2009-01-29 | 1,135 | 1,151 | 1,135 | 1,151 | 2,600 | 1,151 |
| 2009-01-28 | 1,130 | 1,140 | 1,071 | 1,115 | 2,700 | 1,115 |
| 2009-01-27 | 1,051 | 1,152 | 1,051 | 1,140 | 19,400 | 1,140 |
| 2009-01-26 | 1,160 | 1,160 | 1,150 | 1,151 | 39,800 | 1,151 |
| 2009-01-23 | 1,215 | 1,215 | 1,196 | 1,197 | 7,200 | 1,197 |
| 2009-01-22 | 1,199 | 1,200 | 1,192 | 1,200 | 4,500 | 1,200 |
| 2009-01-21 | 1,190 | 1,192 | 1,187 | 1,192 | 1,400 | 1,192 |
| 2009-01-20 | 1,188 | 1,189 | 1,188 | 1,189 | 2,700 | 1,189 |
| 2009-01-19 | 1,192 | 1,195 | 1,191 | 1,192 | 1,100 | 1,192 |
| 2009-01-16 | 1,185 | 1,185 | 1,181 | 1,185 | 700 | 1,185 |
| 2009-01-15 | 1,190 | 1,190 | 1,180 | 1,187 | 900 | 1,187 |
| 2009-01-14 | 1,191 | 1,192 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2009-01-13 | 1,191 | 1,191 | 1,190 | 1,190 | 800 | 1,190 |
| 2009-01-09 | 1,171 | 1,190 | 1,170 | 1,190 | 1,500 | 1,190 |
| 2009-01-08 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2009-01-07 | 1,199 | 1,200 | 1,190 | 1,199 | 2,100 | 1,199 |
| 2009-01-06 | 1,170 | 1,199 | 1,170 | 1,190 | 3,200 | 1,190 |
| 2009-01-05 | 1,179 | 1,180 | 1,161 | 1,170 | 700 | 1,170 |
分割・併合履歴 ： なし
