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 |
---|---|---|---|---|---|---|
2004-12-30 | 435 | 435 | 425 | 426 | 20,000 | 106.50 |
2004-12-29 | 430 | 440 | 430 | 440 | 3,000 | 110 |
2004-12-28 | 440 | 441 | 434 | 435 | 11,000 | 108.75 |
2004-12-27 | 445 | 450 | 440 | 441 | 16,000 | 110.25 |
2004-12-24 | 450 | 450 | 435 | 440 | 25,000 | 110 |
2004-12-22 | 440 | 445 | 436 | 445 | 10,000 | 111.25 |
2004-12-21 | 435 | 435 | 435 | 435 | 1,000 | 108.75 |
2004-12-20 | 447 | 447 | 430 | 440 | 31,000 | 110 |
2004-12-17 | 454 | 455 | 451 | 452 | 13,000 | 113 |
2004-12-16 | 469 | 469 | 459 | 460 | 15,000 | 115 |
2004-12-15 | 500 | 501 | 469 | 490 | 16,000 | 122.50 |
2004-12-14 | 535 | 540 | 479 | 520 | 94,000 | 130 |
2004-12-13 | 466 | 541 | 465 | 530 | 147,000 | 132.50 |
2004-12-10 | 468 | 485 | 451 | 460 | 44,000 | 115 |
2004-12-09 | 479 | 510 | 449 | 450 | 121,000 | 112.50 |
2004-12-08 | 445 | 460 | 445 | 460 | 15,000 | 115 |
2004-12-06 | 431 | 450 | 428 | 440 | 11,000 | 110 |
2004-12-03 | 439 | 440 | 432 | 435 | 16,000 | 108.75 |
2004-12-02 | 469 | 531 | 430 | 449 | 219,000 | 112.25 |
2004-12-01 | 445 | 460 | 445 | 460 | 13,000 | 115 |
2004-11-30 | 435 | 435 | 435 | 435 | 3,000 | 108.75 |
2004-11-29 | 435 | 435 | 435 | 435 | 1,000 | 108.75 |
2004-11-25 | 438 | 439 | 430 | 430 | 7,000 | 107.50 |
2004-11-19 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
2004-11-18 | 426 | 426 | 420 | 420 | 5,000 | 105 |
2004-11-17 | 426 | 426 | 426 | 426 | 1,000 | 106.50 |
2004-11-15 | 425 | 435 | 420 | 435 | 9,000 | 108.75 |
2004-11-12 | 440 | 440 | 435 | 435 | 7,000 | 108.75 |
2004-11-11 | 440 | 455 | 435 | 435 | 6,000 | 108.75 |
2004-11-10 | 435 | 436 | 435 | 436 | 5,000 | 109 |
2004-11-09 | 435 | 436 | 435 | 435 | 6,000 | 108.75 |
2004-11-08 | 428 | 430 | 428 | 430 | 3,000 | 107.50 |
2004-11-05 | 428 | 435 | 428 | 435 | 3,000 | 108.75 |
2004-11-04 | 440 | 440 | 430 | 440 | 18,000 | 110 |
2004-11-02 | 440 | 440 | 440 | 440 | 2,000 | 110 |
2004-11-01 | 435 | 436 | 435 | 435 | 9,000 | 108.75 |
2004-10-29 | 435 | 440 | 434 | 440 | 5,000 | 110 |
2004-10-28 | 431 | 435 | 425 | 435 | 5,000 | 108.75 |
2004-10-27 | 431 | 431 | 430 | 430 | 3,000 | 107.50 |
2004-10-26 | 425 | 435 | 424 | 435 | 19,000 | 108.75 |
2004-10-25 | 429 | 429 | 415 | 415 | 7,000 | 103.75 |
2004-10-22 | 425 | 425 | 410 | 415 | 11,000 | 103.75 |
2004-10-20 | 430 | 435 | 429 | 435 | 3,000 | 108.75 |
2004-10-18 | 444 | 445 | 440 | 440 | 9,000 | 110 |
2004-10-15 | 439 | 445 | 439 | 445 | 11,000 | 111.25 |
2004-10-14 | 440 | 440 | 440 | 440 | 1,000 | 110 |
2004-10-13 | 440 | 440 | 440 | 440 | 1,000 | 110 |
2004-10-12 | 434 | 434 | 434 | 434 | 1,000 | 108.50 |
2004-10-08 | 435 | 435 | 435 | 435 | 1,000 | 108.75 |
2004-10-06 | 440 | 440 | 440 | 440 | 4,000 | 110 |
2004-10-05 | 438 | 440 | 438 | 440 | 6,000 | 110 |
2004-10-04 | 438 | 438 | 438 | 438 | 1,000 | 109.50 |
2004-10-01 | 425 | 430 | 425 | 430 | 3,000 | 107.50 |
2004-09-30 | 415 | 420 | 415 | 420 | 4,000 | 105 |
2004-09-29 | 415 | 420 | 415 | 418 | 5,000 | 104.50 |
2004-09-28 | 426 | 426 | 410 | 415 | 9,000 | 103.75 |
2004-09-27 | 430 | 440 | 430 | 430 | 9,000 | 107.50 |
2004-09-24 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
2004-09-22 | 430 | 430 | 408 | 408 | 6,000 | 102 |
2004-09-21 | 435 | 435 | 435 | 435 | 2,000 | 108.75 |
2004-09-17 | 432 | 445 | 427 | 427 | 6,000 | 106.75 |
2004-09-16 | 440 | 440 | 435 | 435 | 2,000 | 108.75 |
2004-09-10 | 482 | 482 | 455 | 455 | 10,000 | 113.75 |
2004-09-09 | 450 | 480 | 450 | 472 | 29,000 | 118 |
2004-09-08 | 435 | 445 | 430 | 445 | 7,000 | 111.25 |
2004-09-07 | 420 | 435 | 420 | 435 | 8,000 | 108.75 |
2004-09-06 | 415 | 420 | 415 | 420 | 10,000 | 105 |
2004-09-03 | 416 | 418 | 415 | 418 | 3,000 | 104.50 |
2004-09-02 | 420 | 425 | 420 | 420 | 6,000 | 105 |
2004-09-01 | 411 | 419 | 410 | 419 | 15,000 | 104.75 |
2004-08-31 | 420 | 420 | 415 | 415 | 14,000 | 103.75 |
2004-08-30 | 420 | 421 | 415 | 415 | 5,000 | 103.75 |
2004-08-27 | 421 | 425 | 421 | 425 | 5,000 | 106.25 |
2004-08-26 | 430 | 430 | 420 | 420 | 8,000 | 105 |
2004-08-25 | 437 | 437 | 437 | 437 | 5,000 | 109.25 |
2004-08-24 | 430 | 430 | 415 | 417 | 25,000 | 104.25 |
2004-08-20 | 420 | 425 | 420 | 425 | 6,000 | 106.25 |
2004-08-19 | 425 | 427 | 420 | 423 | 12,000 | 105.75 |
2004-08-18 | 415 | 415 | 415 | 415 | 3,000 | 103.75 |
2004-08-17 | 415 | 420 | 415 | 415 | 4,000 | 103.75 |
2004-08-16 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
2004-08-13 | 440 | 440 | 410 | 410 | 5,000 | 102.50 |
2004-08-11 | 425 | 441 | 425 | 440 | 7,000 | 110 |
2004-08-10 | 413 | 420 | 413 | 414 | 7,000 | 103.50 |
2004-08-09 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
2004-08-05 | 420 | 420 | 410 | 410 | 5,000 | 102.50 |
2004-08-04 | 426 | 426 | 407 | 420 | 18,000 | 105 |
2004-08-03 | 431 | 435 | 430 | 430 | 9,000 | 107.50 |
2004-08-02 | 435 | 435 | 425 | 430 | 24,000 | 107.50 |
2004-07-30 | 451 | 455 | 435 | 440 | 33,000 | 110 |
2004-07-29 | 454 | 455 | 454 | 455 | 3,000 | 113.75 |
2004-07-28 | 465 | 470 | 455 | 455 | 20,000 | 113.75 |
2004-07-27 | 490 | 490 | 460 | 460 | 14,000 | 115 |
2004-07-26 | 525 | 526 | 490 | 490 | 17,000 | 122.50 |
2004-07-23 | 520 | 526 | 520 | 526 | 5,000 | 131.50 |
2004-07-22 | 530 | 530 | 525 | 525 | 2,000 | 131.25 |
2004-07-21 | 519 | 530 | 519 | 530 | 10,000 | 132.50 |
2004-07-20 | 530 | 530 | 520 | 520 | 3,000 | 130 |
2004-07-16 | 523 | 530 | 515 | 515 | 8,000 | 128.75 |
2004-07-15 | 520 | 525 | 500 | 522 | 24,000 | 130.50 |
2004-07-14 | 548 | 551 | 520 | 521 | 33,000 | 130.25 |
2004-07-13 | 508 | 560 | 508 | 545 | 103,000 | 136.25 |
2004-07-12 | 490 | 502 | 490 | 500 | 9,000 | 125 |
2004-07-08 | 500 | 500 | 495 | 496 | 4,000 | 124 |
2004-07-07 | 509 | 510 | 498 | 500 | 23,000 | 125 |
2004-07-06 | 495 | 495 | 486 | 486 | 5,000 | 121.50 |
2004-07-05 | 498 | 512 | 490 | 495 | 26,000 | 123.75 |
2004-07-01 | 501 | 501 | 490 | 495 | 11,000 | 123.75 |
2004-06-30 | 495 | 504 | 495 | 500 | 10,000 | 125 |
2004-06-29 | 510 | 510 | 475 | 495 | 31,000 | 123.75 |
2004-06-28 | 510 | 510 | 510 | 510 | 1,000 | 127.50 |
2004-06-25 | 524 | 527 | 500 | 500 | 12,000 | 125 |
2004-06-24 | 500 | 500 | 499 | 500 | 12,000 | 125 |
2004-06-23 | 490 | 500 | 490 | 500 | 11,000 | 125 |
2004-06-22 | 505 | 506 | 490 | 490 | 6,000 | 122.50 |
2004-06-21 | 505 | 505 | 505 | 505 | 2,000 | 126.25 |
2004-06-18 | 520 | 520 | 500 | 505 | 14,000 | 126.25 |
2004-06-17 | 525 | 526 | 500 | 510 | 30,000 | 127.50 |
2004-06-16 | 481 | 535 | 481 | 530 | 42,000 | 132.50 |
2004-06-15 | 500 | 500 | 460 | 470 | 11,000 | 117.50 |
2004-06-14 | 500 | 500 | 500 | 500 | 7,000 | 125 |
2004-06-11 | 471 | 490 | 471 | 490 | 7,000 | 122.50 |
2004-06-10 | 460 | 475 | 460 | 470 | 6,000 | 117.50 |
2004-06-09 | 465 | 465 | 460 | 460 | 3,000 | 115 |
2004-06-08 | 467 | 467 | 465 | 465 | 2,000 | 116.25 |
2004-06-07 | 460 | 463 | 450 | 450 | 21,000 | 112.50 |
2004-06-04 | 453 | 460 | 453 | 460 | 6,000 | 115 |
2004-06-03 | 480 | 480 | 460 | 460 | 8,000 | 115 |
2004-06-02 | 470 | 480 | 470 | 475 | 19,000 | 118.75 |
2004-06-01 | 450 | 460 | 450 | 460 | 7,000 | 115 |
2004-05-31 | 460 | 467 | 444 | 450 | 25,000 | 112.50 |
2004-05-28 | 478 | 480 | 460 | 460 | 14,000 | 115 |
2004-05-27 | 497 | 498 | 480 | 480 | 9,000 | 120 |
2004-05-26 | 485 | 502 | 485 | 495 | 10,000 | 123.75 |
2004-05-25 | 500 | 500 | 480 | 485 | 11,000 | 121.25 |
2004-05-24 | 515 | 515 | 481 | 481 | 13,000 | 120.25 |
2004-05-21 | 485 | 509 | 480 | 505 | 11,000 | 126.25 |
2004-05-20 | 488 | 488 | 460 | 460 | 11,000 | 115 |
2004-05-19 | 460 | 490 | 460 | 487 | 9,000 | 121.75 |
2004-05-18 | 456 | 460 | 447 | 450 | 16,000 | 112.50 |
2004-05-17 | 505 | 505 | 440 | 460 | 14,000 | 115 |
2004-05-14 | 490 | 500 | 490 | 500 | 5,000 | 125 |
2004-05-13 | 509 | 509 | 490 | 495 | 10,000 | 123.75 |
2004-05-12 | 500 | 530 | 500 | 530 | 4,000 | 132.50 |
2004-05-11 | 506 | 506 | 475 | 480 | 14,000 | 120 |
2004-05-10 | 554 | 555 | 515 | 515 | 23,000 | 128.75 |
2004-05-06 | 552 | 560 | 540 | 550 | 20,000 | 137.50 |
2004-04-30 | 575 | 575 | 561 | 574 | 7,000 | 143.50 |
2004-04-28 | 600 | 600 | 589 | 590 | 6,000 | 147.50 |
2004-04-27 | 619 | 635 | 594 | 595 | 58,000 | 148.75 |
2004-04-26 | 555 | 630 | 555 | 608 | 172,000 | 152 |
2004-04-23 | 511 | 534 | 511 | 534 | 13,000 | 133.50 |
2004-04-22 | 500 | 525 | 500 | 520 | 30,000 | 130 |
2004-04-21 | 541 | 541 | 500 | 500 | 29,000 | 125 |
2004-04-20 | 550 | 555 | 505 | 530 | 47,000 | 132.50 |
2004-04-19 | 619 | 620 | 546 | 555 | 101,000 | 138.75 |
2004-04-16 | 599 | 644 | 566 | 584 | 178,000 | 146 |
2004-04-15 | 531 | 555 | 480 | 490 | 72,000 | 122.50 |
2004-04-14 | 519 | 529 | 501 | 520 | 25,000 | 130 |
2004-04-13 | 475 | 499 | 461 | 495 | 21,000 | 123.75 |
2004-04-12 | 461 | 480 | 461 | 466 | 11,000 | 116.50 |
2004-04-09 | 489 | 490 | 460 | 461 | 28,000 | 115.25 |
2004-04-08 | 480 | 490 | 480 | 490 | 7,000 | 122.50 |
2004-04-07 | 500 | 500 | 480 | 490 | 9,000 | 122.50 |
2004-04-06 | 485 | 520 | 485 | 500 | 28,000 | 125 |
2004-04-05 | 450 | 480 | 450 | 480 | 34,000 | 120 |
2004-04-02 | 435 | 444 | 435 | 440 | 21,000 | 110 |
2004-04-01 | 430 | 435 | 420 | 435 | 14,000 | 108.75 |
2004-03-31 | 420 | 430 | 420 | 430 | 4,000 | 107.50 |
2004-03-29 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
2004-03-26 | 429 | 430 | 410 | 425 | 18,000 | 106.25 |
2004-03-25 | 425 | 426 | 425 | 425 | 11,000 | 106.25 |
2004-03-23 | 420 | 420 | 420 | 420 | 1,000 | 105 |
2004-03-22 | 420 | 425 | 411 | 420 | 22,000 | 105 |
2004-03-19 | 430 | 430 | 411 | 425 | 14,000 | 106.25 |
2004-03-18 | 454 | 455 | 445 | 455 | 15,000 | 113.75 |
2004-03-17 | 449 | 470 | 440 | 450 | 36,000 | 112.50 |
2004-03-16 | 410 | 445 | 410 | 440 | 53,000 | 110 |
2004-03-15 | 384 | 390 | 384 | 390 | 6,000 | 97.50 |
2004-03-12 | 390 | 390 | 380 | 381 | 7,000 | 95.25 |
2004-03-11 | 380 | 390 | 378 | 385 | 9,000 | 96.25 |
2004-03-10 | 415 | 415 | 379 | 385 | 18,000 | 96.25 |
2004-03-09 | 377 | 425 | 376 | 420 | 47,000 | 105 |
2004-03-08 | 366 | 377 | 365 | 377 | 21,000 | 94.25 |
2004-03-05 | 370 | 370 | 365 | 370 | 28,000 | 92.50 |
2004-03-04 | 369 | 380 | 368 | 380 | 8,000 | 95 |
2004-03-03 | 365 | 370 | 365 | 370 | 8,000 | 92.50 |
2004-03-02 | 360 | 365 | 360 | 362 | 13,000 | 90.50 |
2004-03-01 | 360 | 360 | 360 | 360 | 4,000 | 90 |
2004-02-27 | 360 | 360 | 357 | 357 | 3,000 | 89.25 |
2004-02-26 | 370 | 370 | 355 | 360 | 7,000 | 90 |
2004-02-25 | 370 | 395 | 370 | 375 | 21,000 | 93.75 |
2004-02-24 | 360 | 360 | 355 | 360 | 6,000 | 90 |
2004-02-23 | 355 | 355 | 355 | 355 | 3,000 | 88.75 |
2004-02-20 | 350 | 351 | 350 | 350 | 5,000 | 87.50 |
2004-02-19 | 352 | 355 | 350 | 355 | 8,000 | 88.75 |
2004-02-18 | 360 | 360 | 355 | 355 | 3,000 | 88.75 |
2004-02-17 | 355 | 355 | 350 | 355 | 3,000 | 88.75 |
2004-02-16 | 355 | 355 | 345 | 355 | 3,000 | 88.75 |
2004-02-13 | 375 | 375 | 360 | 363 | 9,000 | 90.75 |
2004-02-12 | 380 | 380 | 370 | 370 | 2,000 | 92.50 |
2004-02-10 | 370 | 370 | 360 | 360 | 7,000 | 90 |
2004-02-09 | 400 | 400 | 370 | 370 | 5,000 | 92.50 |
2004-02-06 | 320 | 370 | 320 | 370 | 10,000 | 92.50 |
2004-02-05 | 340 | 340 | 325 | 327 | 23,000 | 81.75 |
2004-02-04 | 360 | 360 | 340 | 340 | 8,000 | 85 |
2004-02-03 | 380 | 380 | 360 | 360 | 6,000 | 90 |
2004-02-02 | 385 | 385 | 380 | 385 | 3,000 | 96.25 |
2004-01-29 | 394 | 395 | 394 | 395 | 7,000 | 98.75 |
2004-01-28 | 390 | 390 | 385 | 390 | 5,000 | 97.50 |
2004-01-27 | 376 | 390 | 376 | 385 | 17,000 | 96.25 |
2004-01-26 | 380 | 385 | 380 | 380 | 24,000 | 95 |
2004-01-23 | 376 | 380 | 376 | 380 | 2,000 | 95 |
2004-01-22 | 385 | 385 | 380 | 380 | 2,000 | 95 |
2004-01-21 | 380 | 380 | 380 | 380 | 3,000 | 95 |
2004-01-20 | 390 | 395 | 380 | 380 | 10,000 | 95 |
2004-01-19 | 380 | 380 | 375 | 380 | 6,000 | 95 |
2004-01-16 | 365 | 390 | 360 | 380 | 13,000 | 95 |
2004-01-15 | 345 | 350 | 345 | 350 | 3,000 | 87.50 |
2004-01-13 | 350 | 350 | 345 | 345 | 2,000 | 86.25 |
2004-01-09 | 355 | 360 | 347 | 355 | 18,000 | 88.75 |
2004-01-08 | 330 | 345 | 330 | 345 | 17,000 | 86.25 |
2004-01-07 | 325 | 330 | 325 | 325 | 13,000 | 81.25 |
2004-01-06 | 340 | 340 | 325 | 325 | 8,000 | 81.25 |
2004-01-05 | 355 | 355 | 345 | 345 | 2,000 | 86.25 |
分割・併合履歴 : [2022-03-30]1株→2株 [2005-03-28]1株→2株