2307 (株)クロスキャット の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3043543542542620,000106.50
2004-12-294304404304403,000110
2004-12-2844044143443511,000108.75
2004-12-2744545044044116,000110.25
2004-12-2445045043544025,000110
2004-12-2244044543644510,000111.25
2004-12-214354354354351,000108.75
2004-12-2044744743044031,000110
2004-12-1745445545145213,000113
2004-12-1646946945946015,000115
2004-12-1550050146949016,000122.50
2004-12-1453554047952094,000130
2004-12-13466541465530147,000132.50
2004-12-1046848545146044,000115
2004-12-09479510449450121,000112.50
2004-12-0844546044546015,000115
2004-12-0643145042844011,000110
2004-12-0343944043243516,000108.75
2004-12-02469531430449219,000112.25
2004-12-0144546044546013,000115
2004-11-304354354354353,000108.75
2004-11-294354354354351,000108.75
2004-11-254384394304307,000107.50
2004-11-194154154154152,000103.75
2004-11-184264264204205,000105
2004-11-174264264264261,000106.50
2004-11-154254354204359,000108.75
2004-11-124404404354357,000108.75
2004-11-114404554354356,000108.75
2004-11-104354364354365,000109
2004-11-094354364354356,000108.75
2004-11-084284304284303,000107.50
2004-11-054284354284353,000108.75
2004-11-0444044043044018,000110
2004-11-024404404404402,000110
2004-11-014354364354359,000108.75
2004-10-294354404344405,000110
2004-10-284314354254355,000108.75
2004-10-274314314304303,000107.50
2004-10-2642543542443519,000108.75
2004-10-254294294154157,000103.75
2004-10-2242542541041511,000103.75
2004-10-204304354294353,000108.75
2004-10-184444454404409,000110
2004-10-1543944543944511,000111.25
2004-10-144404404404401,000110
2004-10-134404404404401,000110
2004-10-124344344344341,000108.50
2004-10-084354354354351,000108.75
2004-10-064404404404404,000110
2004-10-054384404384406,000110
2004-10-044384384384381,000109.50
2004-10-014254304254303,000107.50
2004-09-304154204154204,000105
2004-09-294154204154185,000104.50
2004-09-284264264104159,000103.75
2004-09-274304404304309,000107.50
2004-09-244104104104102,000102.50
2004-09-224304304084086,000102
2004-09-214354354354352,000108.75
2004-09-174324454274276,000106.75
2004-09-164404404354352,000108.75
2004-09-1048248245545510,000113.75
2004-09-0945048045047229,000118
2004-09-084354454304457,000111.25
2004-09-074204354204358,000108.75
2004-09-0641542041542010,000105
2004-09-034164184154183,000104.50
2004-09-024204254204206,000105
2004-09-0141141941041915,000104.75
2004-08-3142042041541514,000103.75
2004-08-304204214154155,000103.75
2004-08-274214254214255,000106.25
2004-08-264304304204208,000105
2004-08-254374374374375,000109.25
2004-08-2443043041541725,000104.25
2004-08-204204254204256,000106.25
2004-08-1942542742042312,000105.75
2004-08-184154154154153,000103.75
2004-08-174154204154154,000103.75
2004-08-164104104104101,000102.50
2004-08-134404404104105,000102.50
2004-08-114254414254407,000110
2004-08-104134204134147,000103.50
2004-08-094154154154152,000103.75
2004-08-054204204104105,000102.50
2004-08-0442642640742018,000105
2004-08-034314354304309,000107.50
2004-08-0243543542543024,000107.50
2004-07-3045145543544033,000110
2004-07-294544554544553,000113.75
2004-07-2846547045545520,000113.75
2004-07-2749049046046014,000115
2004-07-2652552649049017,000122.50
2004-07-235205265205265,000131.50
2004-07-225305305255252,000131.25
2004-07-2151953051953010,000132.50
2004-07-205305305205203,000130
2004-07-165235305155158,000128.75
2004-07-1552052550052224,000130.50
2004-07-1454855152052133,000130.25
2004-07-13508560508545103,000136.25
2004-07-124905024905009,000125
2004-07-085005004954964,000124
2004-07-0750951049850023,000125
2004-07-064954954864865,000121.50
2004-07-0549851249049526,000123.75
2004-07-0150150149049511,000123.75
2004-06-3049550449550010,000125
2004-06-2951051047549531,000123.75
2004-06-285105105105101,000127.50
2004-06-2552452750050012,000125
2004-06-2450050049950012,000125
2004-06-2349050049050011,000125
2004-06-225055064904906,000122.50
2004-06-215055055055052,000126.25
2004-06-1852052050050514,000126.25
2004-06-1752552650051030,000127.50
2004-06-1648153548153042,000132.50
2004-06-1550050046047011,000117.50
2004-06-145005005005007,000125
2004-06-114714904714907,000122.50
2004-06-104604754604706,000117.50
2004-06-094654654604603,000115
2004-06-084674674654652,000116.25
2004-06-0746046345045021,000112.50
2004-06-044534604534606,000115
2004-06-034804804604608,000115
2004-06-0247048047047519,000118.75
2004-06-014504604504607,000115
2004-05-3146046744445025,000112.50
2004-05-2847848046046014,000115
2004-05-274974984804809,000120
2004-05-2648550248549510,000123.75
2004-05-2550050048048511,000121.25
2004-05-2451551548148113,000120.25
2004-05-2148550948050511,000126.25
2004-05-2048848846046011,000115
2004-05-194604904604879,000121.75
2004-05-1845646044745016,000112.50
2004-05-1750550544046014,000115
2004-05-144905004905005,000125
2004-05-1350950949049510,000123.75
2004-05-125005305005304,000132.50
2004-05-1150650647548014,000120
2004-05-1055455551551523,000128.75
2004-05-0655256054055020,000137.50
2004-04-305755755615747,000143.50
2004-04-286006005895906,000147.50
2004-04-2761963559459558,000148.75
2004-04-26555630555608172,000152
2004-04-2351153451153413,000133.50
2004-04-2250052550052030,000130
2004-04-2154154150050029,000125
2004-04-2055055550553047,000132.50
2004-04-19619620546555101,000138.75
2004-04-16599644566584178,000146
2004-04-1553155548049072,000122.50
2004-04-1451952950152025,000130
2004-04-1347549946149521,000123.75
2004-04-1246148046146611,000116.50
2004-04-0948949046046128,000115.25
2004-04-084804904804907,000122.50
2004-04-075005004804909,000122.50
2004-04-0648552048550028,000125
2004-04-0545048045048034,000120
2004-04-0243544443544021,000110
2004-04-0143043542043514,000108.75
2004-03-314204304204304,000107.50
2004-03-294254254254251,000106.25
2004-03-2642943041042518,000106.25
2004-03-2542542642542511,000106.25
2004-03-234204204204201,000105
2004-03-2242042541142022,000105
2004-03-1943043041142514,000106.25
2004-03-1845445544545515,000113.75
2004-03-1744947044045036,000112.50
2004-03-1641044541044053,000110
2004-03-153843903843906,00097.50
2004-03-123903903803817,00095.25
2004-03-113803903783859,00096.25
2004-03-1041541537938518,00096.25
2004-03-0937742537642047,000105
2004-03-0836637736537721,00094.25
2004-03-0537037036537028,00092.50
2004-03-043693803683808,00095
2004-03-033653703653708,00092.50
2004-03-0236036536036213,00090.50
2004-03-013603603603604,00090
2004-02-273603603573573,00089.25
2004-02-263703703553607,00090
2004-02-2537039537037521,00093.75
2004-02-243603603553606,00090
2004-02-233553553553553,00088.75
2004-02-203503513503505,00087.50
2004-02-193523553503558,00088.75
2004-02-183603603553553,00088.75
2004-02-173553553503553,00088.75
2004-02-163553553453553,00088.75
2004-02-133753753603639,00090.75
2004-02-123803803703702,00092.50
2004-02-103703703603607,00090
2004-02-094004003703705,00092.50
2004-02-0632037032037010,00092.50
2004-02-0534034032532723,00081.75
2004-02-043603603403408,00085
2004-02-033803803603606,00090
2004-02-023853853803853,00096.25
2004-01-293943953943957,00098.75
2004-01-283903903853905,00097.50
2004-01-2737639037638517,00096.25
2004-01-2638038538038024,00095
2004-01-233763803763802,00095
2004-01-223853853803802,00095
2004-01-213803803803803,00095
2004-01-2039039538038010,00095
2004-01-193803803753806,00095
2004-01-1636539036038013,00095
2004-01-153453503453503,00087.50
2004-01-133503503453452,00086.25
2004-01-0935536034735518,00088.75
2004-01-0833034533034517,00086.25
2004-01-0732533032532513,00081.25
2004-01-063403403253258,00081.25
2004-01-053553553453452,00086.25

分割・併合履歴 : [2022-03-30]1株→2株 [2005-03-28]1株→2株