3320 クロスプラス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	831	832	828	830	6,100	830
2010-12-29	833	833	829	830	20,800	830
2010-12-28	821	833	821	833	9,000	833
2010-12-27	820	820	817	819	6,400	819
2010-12-24	815	819	814	818	8,800	818
2010-12-22	814	818	808	816	5,700	816
2010-12-21	813	813	800	813	14,200	813
2010-12-20	796	810	796	805	7,500	805
2010-12-17	800	808	798	798	7,000	798
2010-12-16	799	807	797	797	8,100	797
2010-12-15	800	800	795	799	8,300	799
2010-12-14	800	800	795	797	14,300	797
2010-12-13	790	797	790	797	6,400	797
2010-12-10	791	795	791	791	4,400	791
2010-12-09	788	790	788	790	2,000	790
2010-12-08	785	789	785	789	2,600	789
2010-12-07	790	790	781	783	6,500	783
2010-12-06	788	790	787	790	3,700	790
2010-12-03	785	787	784	787	3,500	787
2010-12-02	785	785	783	785	1,100	785
2010-12-01	783	785	778	783	1,800	783
2010-11-30	782	785	778	780	3,000	780
2010-11-29	785	786	780	780	5,200	780
2010-11-26	784	786	783	784	1,700	784
2010-11-25	768	780	768	779	7,400	779
2010-11-24	768	778	765	773	5,900	773
2010-11-22	760	767	760	767	3,800	767
2010-11-19	759	760	753	760	1,900	760
2010-11-18	760	760	751	752	5,000	752
2010-11-17	768	768	756	760	2,600	760
2010-11-16	762	768	757	757	1,700	757
2010-11-15	763	763	758	758	400	758
2010-11-12	760	760	750	751	1,200	751
2010-11-11	750	760	749	760	2,800	760
2010-11-10	750	758	745	758	7,100	758
2010-11-09	750	750	745	750	1,500	750
2010-11-08	750	755	750	755	1,600	755
2010-11-05	750	750	739	750	2,100	750
2010-11-04	742	742	739	739	1,100	739
2010-11-02	749	749	740	740	400	740
2010-11-01	749	749	739	739	600	739
2010-10-29	745	755	741	754	1,000	754
2010-10-28	741	754	736	754	800	754
2010-10-27	759	759	734	739	1,700	739
2010-10-26	757	758	756	758	500	758
2010-10-25	757	757	743	743	4,800	743
2010-10-22	741	752	741	743	2,400	743
2010-10-21	750	750	744	744	1,300	744
2010-10-20	750	750	748	748	400	748
2010-10-19	758	758	743	752	9,300	752
2010-10-18	735	735	734	735	1,300	735
2010-10-15	739	739	727	729	1,700	729
2010-10-13	730	740	730	739	2,000	739
2010-10-12	742	742	731	740	3,100	740
2010-10-07	742	742	742	742	200	742
2010-10-06	732	755	732	738	2,200	738
2010-10-05	759	760	741	744	3,400	744
2010-10-04	751	763	751	758	7,400	758
2010-10-01	750	750	745	750	1,600	750
2010-09-30	750	750	746	746	1,900	746
2010-09-29	760	760	750	750	2,300	750
2010-09-28	754	761	754	760	800	760
2010-09-27	762	765	754	765	1,800	765
2010-09-24	765	765	762	762	5,800	762
2010-09-22	768	775	761	767	2,000	767
2010-09-21	768	768	755	764	2,300	764
2010-09-17	766	771	761	771	1,500	771
2010-09-16	772	772	754	756	2,100	756
2010-09-15	756	775	753	770	3,100	770
2010-09-14	780	780	751	751	3,900	751
2010-09-13	777	780	775	780	2,500	780
2010-09-10	775	780	775	777	3,800	777
2010-09-09	776	776	773	775	1,600	775
2010-09-08	780	781	780	780	900	780
2010-09-07	775	775	775	775	300	775
2010-09-06	777	780	775	780	2,100	780
2010-09-03	791	791	783	783	1,800	783
2010-09-02	789	789	789	789	100	789
2010-09-01	788	798	788	798	900	798
2010-08-31	800	800	797	797	200	797
2010-08-30	797	800	797	800	900	800
2010-08-27	795	797	795	797	500	797
2010-08-26	798	798	795	795	700	795
2010-08-25	799	799	795	798	4,600	798
2010-08-24	795	797	786	796	2,000	796
2010-08-23	795	798	788	798	3,200	798
2010-08-20	796	796	790	796	4,500	796
2010-08-18	795	795	795	795	100	795
2010-08-17	795	795	792	792	1,800	792
2010-08-16	794	794	794	794	400	794
2010-08-13	794	794	794	794	100	794
2010-08-12	793	795	793	795	400	795
2010-08-11	793	800	793	793	1,100	793
2010-08-10	800	801	800	800	2,800	800
2010-08-09	793	807	793	800	500	800
2010-08-06	795	798	795	798	200	798
2010-08-05	790	805	790	804	1,300	804
2010-08-04	793	793	789	790	1,200	790
2010-08-03	792	807	792	793	2,000	793
2010-08-02	805	805	792	792	2,100	792
2010-07-30	810	810	806	806	1,300	806
2010-07-29	810	810	810	810	500	810
2010-07-28	811	811	789	810	11,700	810
2010-07-27	825	825	816	825	18,300	825
2010-07-26	835	835	832	833	14,400	833
2010-07-23	830	835	825	831	6,100	831
2010-07-22	825	830	825	830	6,100	830
2010-07-21	829	829	825	825	7,100	825
2010-07-20	826	829	824	829	1,300	829
2010-07-16	828	828	826	826	300	826
2010-07-15	833	833	827	827	900	827
2010-07-14	829	836	822	830	1,500	830
2010-07-13	822	822	822	822	400	822
2010-07-12	825	828	822	828	3,700	828
2010-07-09	812	826	810	822	4,000	822
2010-07-08	814	820	808	812	8,000	812
2010-07-07	826	828	815	820	1,700	820
2010-07-06	828	828	818	820	1,500	820
2010-07-05	829	834	819	834	2,500	834
2010-07-02	839	839	818	818	4,300	818
2010-07-01	844	844	839	840	500	840
2010-06-30	846	846	843	844	800	844
2010-06-29	874	874	845	848	11,500	848
2010-06-28	860	861	845	850	2,400	850
2010-06-25	851	851	848	850	4,100	850
2010-06-24	851	855	848	855	4,200	855
2010-06-23	852	852	848	849	1,200	849
2010-06-22	855	855	847	853	1,700	853
2010-06-21	855	855	852	852	300	852
2010-06-18	855	855	855	855	500	855
2010-06-17	840	855	840	855	800	855
2010-06-15	855	855	855	855	700	855
2010-06-14	861	861	831	855	6,500	855
2010-06-11	835	835	835	835	100	835
2010-06-10	825	830	822	827	500	827
2010-06-09	820	822	820	820	1,000	820
2010-06-08	820	820	820	820	100	820
2010-06-07	821	821	820	820	500	820
2010-06-04	823	823	823	823	300	823
2010-06-03	843	843	824	824	1,100	824
2010-06-02	839	839	839	839	100	839
2010-06-01	840	840	839	839	400	839
2010-05-31	839	839	825	825	200	825
2010-05-28	830	830	826	826	900	826
2010-05-27	811	835	811	825	1,600	825
2010-05-26	816	820	806	820	5,200	820
2010-05-25	810	820	808	818	4,900	818
2010-05-24	815	817	812	814	6,000	814
2010-05-21	827	827	812	814	6,000	814
2010-05-20	836	840	836	836	1,300	836
2010-05-19	836	836	834	835	1,800	835
2010-05-18	838	841	838	841	600	841
2010-05-17	852	853	847	853	2,000	853
2010-05-14	827	852	827	852	2,100	852
2010-05-13	852	852	842	842	300	842
2010-05-12	848	850	848	850	2,000	850
2010-05-11	849	849	827	827	1,100	827
2010-05-10	810	840	810	823	1,900	823
2010-05-07	822	825	801	808	7,800	808
2010-05-06	854	855	830	832	7,400	832
2010-04-30	855	861	855	860	1,400	860
2010-04-28	852	852	830	840	7,600	840
2010-04-27	859	859	856	857	1,200	857
2010-04-26	850	855	849	852	4,900	852
2010-04-23	850	850	848	848	6,000	848
2010-04-22	847	850	845	850	2,000	850
2010-04-21	850	850	847	849	3,500	849
2010-04-20	849	850	848	848	6,000	848
2010-04-19	870	877	847	850	7,300	850
2010-04-16	876	876	872	873	1,900	873
2010-04-15	877	882	876	882	3,000	882
2010-04-14	878	880	876	877	1,900	877
2010-04-13	882	882	878	878	2,300	878
2010-04-12	886	886	882	883	5,500	883
2010-04-09	880	882	867	882	3,600	882
2010-04-08	871	878	859	878	11,500	878
2010-04-07	853	853	844	845	1,300	845
2010-04-06	840	854	840	848	1,600	848
2010-04-05	830	840	830	840	4,000	840
2010-04-02	827	827	821	822	9,300	822
2010-04-01	816	818	814	817	4,000	817
2010-03-31	817	817	811	813	2,600	813
2010-03-30	810	813	810	812	4,900	812
2010-03-29	810	814	807	809	2,000	809
2010-03-26	812	812	801	806	6,500	806
2010-03-25	831	831	810	811	8,600	811
2010-03-24	818	820	818	820	1,600	820
2010-03-23	824	836	819	820	2,800	820
2010-03-19	819	830	819	828	400	828
2010-03-18	832	832	808	818	2,800	818
2010-03-17	831	833	831	832	2,600	832
2010-03-16	811	823	808	823	5,000	823
2010-03-15	815	815	811	811	800	811
2010-03-12	812	812	808	808	2,700	808
2010-03-11	810	812	810	810	2,600	810
2010-03-10	810	811	810	811	700	811
2010-03-09	812	813	808	810	1,900	810
2010-03-08	820	820	818	818	400	818
2010-03-05	807	822	807	820	1,100	820
2010-03-04	802	830	802	806	1,700	806
2010-03-03	822	822	800	800	5,800	800
2010-03-02	829	842	821	821	900	821
2010-03-01	830	830	828	828	700	828
2010-02-26	850	860	833	833	2,200	833
2010-02-25	860	865	845	859	4,600	859
2010-02-24	847	850	847	850	1,300	850
2010-02-23	836	847	835	847	1,600	847
2010-02-22	833	859	833	838	2,700	838
2010-02-19	851	852	848	848	2,600	848
2010-02-18	851	860	851	860	500	860
2010-02-17	865	865	851	851	700	851
2010-02-16	847	848	847	848	500	848
2010-02-15	867	867	848	862	2,700	862
2010-02-12	831	841	827	841	2,400	841
2010-02-10	845	845	827	829	1,700	829
2010-02-09	831	831	825	826	1,600	826
2010-02-08	823	833	823	825	1,800	825
2010-02-05	832	832	823	826	2,100	826
2010-02-04	820	863	820	862	6,000	862
2010-02-03	814	815	806	813	6,700	813
2010-02-02	850	851	822	822	6,400	822
2010-02-01	879	879	850	865	5,100	865
2010-01-29	898	898	875	882	6,800	882
2010-01-28	920	920	905	905	9,900	905
2010-01-27	926	937	921	921	39,300	921
2010-01-26	975	989	961	961	76,000	961
2010-01-25	990	990	976	976	23,500	976
2010-01-22	965	985	960	975	16,000	975
2010-01-21	996	997	988	990	26,500	990
2010-01-20	1,000	1,000	997	998	6,900	998
2010-01-19	1,000	1,003	997	1,002	7,600	1,002
2010-01-18	1,004	1,004	999	1,000	6,400	1,000
2010-01-15	999	1,004	999	1,004	3,700	1,004
2010-01-14	1,009	1,009	1,001	1,001	6,000	1,001
2010-01-13	1,001	1,008	1,000	1,004	5,600	1,004
2010-01-12	999	1,003	999	1,001	5,400	1,001
2010-01-08	1,021	1,021	999	999	7,600	999
2010-01-07	1,038	1,038	1,025	1,025	4,400	1,025
2010-01-06	1,029	1,040	1,029	1,035	2,400	1,035
2010-01-05	1,027	1,030	1,025	1,029	3,000	1,029
2010-01-04	1,024	1,029	1,020	1,021	2,800	1,021

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