2307 (株)クロスキャット の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 280 | 290 | 280 | 290 | 8,000 | 72.50 |
| 2002-12-27 | 294 | 294 | 260 | 274 | 46,000 | 68.50 |
| 2002-12-26 | 255 | 290 | 255 | 280 | 21,000 | 70 |
| 2002-12-25 | 245 | 246 | 240 | 245 | 23,000 | 61.25 |
| 2002-12-24 | 225 | 235 | 225 | 235 | 23,000 | 58.75 |
| 2002-12-20 | 240 | 240 | 227 | 230 | 81,000 | 57.50 |
| 2002-12-19 | 250 | 255 | 245 | 245 | 20,000 | 61.25 |
| 2002-12-18 | 245 | 245 | 245 | 245 | 1,000 | 61.25 |
| 2002-12-16 | 240 | 245 | 240 | 245 | 2,000 | 61.25 |
| 2002-12-13 | 250 | 250 | 245 | 250 | 6,000 | 62.50 |
| 2002-12-12 | 260 | 260 | 255 | 260 | 6,000 | 65 |
| 2002-12-11 | 280 | 280 | 265 | 265 | 3,000 | 66.25 |
| 2002-12-10 | 290 | 290 | 270 | 270 | 6,000 | 67.50 |
| 2002-12-06 | 290 | 290 | 290 | 290 | 2,000 | 72.50 |
| 2002-12-05 | 285 | 290 | 280 | 280 | 4,000 | 70 |
| 2002-12-04 | 295 | 295 | 290 | 290 | 4,000 | 72.50 |
| 2002-12-03 | 310 | 310 | 300 | 300 | 8,000 | 75 |
| 2002-12-02 | 350 | 350 | 320 | 320 | 8,000 | 80 |
| 2002-11-29 | 360 | 360 | 310 | 340 | 21,000 | 85 |
| 2002-11-28 | 350 | 390 | 340 | 360 | 52,000 | 90 |
| 2002-11-27 | 313 | 355 | 300 | 342 | 122,000 | 85.50 |
| 2002-11-26 | 290 | 320 | 290 | 299 | 64,000 | 74.75 |
| 2002-11-25 | 220 | 285 | 200 | 285 | 39,000 | 71.25 |
| 2002-11-22 | 220 | 240 | 215 | 220 | 22,000 | 55 |
| 2002-11-21 | 210 | 210 | 210 | 210 | 1,000 | 52.50 |
| 2002-11-20 | 205 | 205 | 200 | 200 | 17,000 | 50 |
| 2002-11-19 | 200 | 205 | 190 | 200 | 27,000 | 50 |
| 2002-11-18 | 225 | 225 | 205 | 210 | 11,000 | 52.50 |
| 2002-11-15 | 220 | 235 | 220 | 235 | 5,000 | 58.75 |
| 2002-11-14 | 245 | 245 | 235 | 240 | 5,000 | 60 |
| 2002-11-13 | 230 | 245 | 215 | 245 | 32,000 | 61.25 |
| 2002-11-12 | 240 | 240 | 230 | 235 | 8,000 | 58.75 |
| 2002-11-11 | 280 | 280 | 245 | 250 | 14,000 | 62.50 |
| 2002-11-08 | 290 | 290 | 274 | 280 | 8,000 | 70 |
| 2002-11-07 | 285 | 305 | 280 | 300 | 14,000 | 75 |
| 2002-11-06 | 295 | 295 | 280 | 280 | 15,000 | 70 |
| 2002-11-05 | 295 | 305 | 290 | 295 | 23,000 | 73.75 |
| 2002-11-01 | 275 | 280 | 275 | 280 | 5,000 | 70 |
| 2002-10-31 | 285 | 285 | 270 | 276 | 15,000 | 69 |
| 2002-10-30 | 281 | 285 | 277 | 277 | 21,000 | 69.25 |
| 2002-10-29 | 300 | 300 | 280 | 281 | 38,000 | 70.25 |
| 2002-10-28 | 350 | 357 | 300 | 305 | 63,000 | 76.25 |
| 2002-10-25 | 355 | 355 | 320 | 340 | 47,000 | 85 |
| 2002-10-24 | 265 | 325 | 265 | 320 | 30,000 | 80 |
| 2002-10-23 | 290 | 290 | 255 | 265 | 56,000 | 66.25 |
| 2002-10-22 | 330 | 335 | 290 | 300 | 27,000 | 75 |
| 2002-10-21 | 320 | 345 | 290 | 335 | 139,000 | 83.75 |
| 2002-10-18 | 450 | 480 | 430 | 430 | 18,000 | 107.50 |
| 2002-10-17 | 440 | 440 | 420 | 440 | 20,000 | 110 |
| 2002-10-16 | 460 | 500 | 430 | 440 | 63,000 | 110 |
| 2002-10-15 | 380 | 435 | 370 | 430 | 38,000 | 107.50 |
| 2002-10-11 | 410 | 410 | 380 | 380 | 31,000 | 95 |
| 2002-10-10 | 395 | 395 | 370 | 390 | 41,000 | 97.50 |
| 2002-10-09 | 450 | 450 | 395 | 400 | 35,000 | 100 |
| 2002-10-08 | 465 | 470 | 455 | 460 | 14,000 | 115 |
| 2002-10-07 | 465 | 480 | 460 | 480 | 12,000 | 120 |
| 2002-10-04 | 490 | 490 | 485 | 490 | 4,000 | 122.50 |
| 2002-10-03 | 500 | 505 | 495 | 500 | 13,000 | 125 |
| 2002-10-02 | 540 | 550 | 500 | 520 | 29,000 | 130 |
| 2002-10-01 | 490 | 525 | 475 | 520 | 66,000 | 130 |
| 2002-09-30 | 505 | 510 | 490 | 495 | 14,000 | 123.75 |
| 2002-09-27 | 530 | 530 | 510 | 510 | 27,000 | 127.50 |
| 2002-09-26 | 530 | 555 | 510 | 510 | 21,000 | 127.50 |
| 2002-09-25 | 515 | 535 | 510 | 515 | 57,000 | 128.75 |
| 2002-09-24 | 520 | 520 | 500 | 505 | 25,000 | 126.25 |
| 2002-09-20 | 530 | 540 | 525 | 525 | 18,000 | 131.25 |
| 2002-09-19 | 560 | 565 | 535 | 560 | 21,000 | 140 |
| 2002-09-18 | 530 | 575 | 510 | 535 | 60,000 | 133.75 |
| 2002-09-17 | 520 | 530 | 510 | 530 | 20,000 | 132.50 |
| 2002-09-13 | 540 | 540 | 520 | 530 | 9,000 | 132.50 |
| 2002-09-12 | 530 | 560 | 510 | 550 | 43,000 | 137.50 |
| 2002-09-11 | 565 | 565 | 520 | 530 | 38,000 | 132.50 |
| 2002-09-10 | 555 | 570 | 550 | 555 | 37,000 | 138.75 |
| 2002-09-09 | 570 | 590 | 555 | 560 | 14,000 | 140 |
| 2002-09-06 | 580 | 581 | 550 | 570 | 30,000 | 142.50 |
| 2002-09-05 | 580 | 635 | 580 | 595 | 27,000 | 148.75 |
| 2002-09-04 | 600 | 600 | 550 | 570 | 60,000 | 142.50 |
| 2002-09-03 | 650 | 650 | 590 | 605 | 33,000 | 151.25 |
| 2002-09-02 | 590 | 690 | 560 | 640 | 100,000 | 160 |
| 2002-08-30 | 620 | 635 | 560 | 590 | 52,000 | 147.50 |
| 2002-08-29 | 640 | 695 | 595 | 610 | 90,000 | 152.50 |
| 2002-08-28 | 739 | 810 | 640 | 665 | 427,000 | 166.25 |
| 2002-08-27 | 567 | 740 | 545 | 730 | 562,000 | 182.50 |
| 2002-08-26 | 535 | 590 | 510 | 540 | 74,000 | 135 |
| 2002-08-23 | 500 | 530 | 499 | 510 | 50,000 | 127.50 |
| 2002-08-22 | 499 | 499 | 480 | 495 | 17,000 | 123.75 |
| 2002-08-21 | 480 | 495 | 480 | 490 | 15,000 | 122.50 |
| 2002-08-20 | 500 | 515 | 490 | 495 | 13,000 | 123.75 |
| 2002-08-19 | 496 | 500 | 470 | 495 | 39,000 | 123.75 |
| 2002-08-16 | 510 | 510 | 495 | 500 | 16,000 | 125 |
| 2002-08-15 | 490 | 530 | 490 | 510 | 51,000 | 127.50 |
| 2002-08-14 | 490 | 500 | 465 | 495 | 42,000 | 123.75 |
| 2002-08-13 | 515 | 520 | 495 | 495 | 29,000 | 123.75 |
| 2002-08-12 | 526 | 535 | 520 | 525 | 25,000 | 131.25 |
| 2002-08-09 | 535 | 550 | 510 | 525 | 44,000 | 131.25 |
| 2002-08-08 | 575 | 575 | 535 | 535 | 23,000 | 133.75 |
| 2002-08-07 | 550 | 585 | 525 | 575 | 73,000 | 143.75 |
| 2002-08-06 | 565 | 570 | 520 | 545 | 53,000 | 136.25 |
| 2002-08-05 | 605 | 615 | 575 | 585 | 47,000 | 146.25 |
| 2002-08-02 | 650 | 650 | 600 | 615 | 51,000 | 153.75 |
| 2002-08-01 | 640 | 680 | 640 | 640 | 59,000 | 160 |
| 2002-07-31 | 670 | 675 | 625 | 640 | 44,000 | 160 |
| 2002-07-30 | 600 | 700 | 570 | 665 | 148,000 | 166.25 |
| 2002-07-29 | 650 | 660 | 570 | 620 | 69,000 | 155 |
| 2002-07-26 | 715 | 715 | 660 | 660 | 46,000 | 165 |
| 2002-07-25 | 745 | 790 | 710 | 715 | 93,000 | 178.75 |
| 2002-07-24 | 755 | 765 | 700 | 710 | 56,000 | 177.50 |
| 2002-07-23 | 720 | 775 | 700 | 760 | 98,000 | 190 |
| 2002-07-22 | 720 | 735 | 680 | 725 | 115,000 | 181.25 |
| 2002-07-19 | 800 | 805 | 750 | 760 | 146,000 | 190 |
| 2002-07-18 | 830 | 840 | 800 | 805 | 93,000 | 201.25 |
| 2002-07-17 | 840 | 850 | 801 | 835 | 89,000 | 208.75 |
| 2002-07-16 | 890 | 935 | 850 | 850 | 125,000 | 212.50 |
| 2002-07-15 | 960 | 960 | 900 | 900 | 86,000 | 225 |
| 2002-07-12 | 970 | 980 | 900 | 960 | 198,000 | 240 |
| 2002-07-11 | 1,000 | 1,020 | 980 | 980 | 191,000 | 245 |
| 2002-07-10 | 1,040 | 1,090 | 1,020 | 1,020 | 384,000 | 255 |
| 2002-07-09 | 990 | 1,050 | 960 | 1,040 | 233,000 | 260 |
| 2002-07-08 | 1,040 | 1,080 | 990 | 1,000 | 152,000 | 250 |
| 2002-07-05 | 956 | 1,090 | 956 | 990 | 510,000 | 247.50 |
| 2002-07-04 | 1,070 | 1,150 | 990 | 990 | 411,000 | 247.50 |
| 2002-07-03 | 1,080 | 1,160 | 990 | 1,080 | 1,017,000 | 270 |
| 2002-07-02 | 836 | 1,010 | 790 | 1,010 | 897,000 | 252.50 |
| 2002-07-01 | 903 | 930 | 835 | 840 | 154,000 | 210 |
| 2002-06-28 | 800 | 895 | 800 | 860 | 265,000 | 215 |
| 2002-06-27 | 850 | 900 | 800 | 805 | 335,000 | 201.25 |
| 2002-06-26 | 960 | 980 | 865 | 880 | 202,000 | 220 |
| 2002-06-25 | 1,040 | 1,070 | 870 | 930 | 350,000 | 232.50 |
| 2002-06-24 | 790 | 1,130 | 790 | 950 | 834,000 | 237.50 |
| 2002-06-21 | 1,150 | 1,300 | 880 | 900 | 1,643,000 | 225 |
| 2002-06-20 | 707 | 1,010 | 706 | 1,000 | 1,513,000 | 250 |
| 2002-06-19 | 490 | 680 | 480 | 675 | 1,914,000 | 168.75 |
| 2002-06-18 | 470 | 535 | 445 | 455 | 1,632,000 | 113.75 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株