2307 (株)クロスキャット の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 411 | 411 | 400 | 400 | 17,000 | 200 |
| 2005-12-29 | 395 | 400 | 385 | 400 | 38,000 | 200 |
| 2005-12-28 | 405 | 405 | 390 | 390 | 34,000 | 195 |
| 2005-12-27 | 405 | 413 | 398 | 410 | 32,000 | 205 |
| 2005-12-26 | 425 | 425 | 400 | 415 | 108,000 | 207.50 |
| 2005-12-22 | 375 | 405 | 375 | 405 | 141,000 | 202.50 |
| 2005-12-21 | 372 | 377 | 370 | 375 | 43,000 | 187.50 |
| 2005-12-20 | 361 | 372 | 361 | 367 | 84,000 | 183.50 |
| 2005-12-19 | 356 | 373 | 356 | 371 | 78,000 | 185.50 |
| 2005-12-16 | 350 | 353 | 341 | 353 | 34,000 | 176.50 |
| 2005-12-15 | 348 | 352 | 347 | 352 | 30,000 | 176 |
| 2005-12-14 | 338 | 345 | 338 | 340 | 17,000 | 170 |
| 2005-12-13 | 339 | 339 | 337 | 337 | 11,000 | 168.50 |
| 2005-12-12 | 345 | 345 | 340 | 340 | 9,000 | 170 |
| 2005-12-09 | 349 | 349 | 337 | 338 | 15,000 | 169 |
| 2005-12-08 | 351 | 351 | 344 | 344 | 70,000 | 172 |
| 2005-12-07 | 339 | 354 | 337 | 346 | 88,000 | 173 |
| 2005-12-06 | 333 | 338 | 331 | 331 | 33,000 | 165.50 |
| 2005-12-05 | 328 | 333 | 328 | 330 | 17,000 | 165 |
| 2005-12-02 | 328 | 335 | 325 | 330 | 89,000 | 165 |
| 2005-12-01 | 335 | 335 | 320 | 329 | 35,000 | 164.50 |
| 2005-11-30 | 330 | 340 | 330 | 335 | 109,000 | 167.50 |
| 2005-11-29 | 325 | 331 | 325 | 330 | 58,000 | 165 |
| 2005-11-28 | 332 | 335 | 325 | 330 | 46,000 | 165 |
| 2005-11-25 | 328 | 335 | 328 | 331 | 100,000 | 165.50 |
| 2005-11-24 | 321 | 330 | 321 | 325 | 68,000 | 162.50 |
| 2005-11-22 | 321 | 321 | 320 | 320 | 8,000 | 160 |
| 2005-11-21 | 320 | 322 | 320 | 321 | 24,000 | 160.50 |
| 2005-11-18 | 317 | 321 | 315 | 320 | 8,000 | 160 |
| 2005-11-17 | 314 | 322 | 314 | 320 | 44,000 | 160 |
| 2005-11-16 | 313 | 315 | 308 | 314 | 64,000 | 157 |
| 2005-11-15 | 320 | 320 | 312 | 313 | 33,000 | 156.50 |
| 2005-11-14 | 329 | 330 | 320 | 320 | 58,000 | 160 |
| 2005-11-11 | 327 | 329 | 322 | 328 | 30,000 | 164 |
| 2005-11-10 | 325 | 329 | 323 | 328 | 53,000 | 164 |
| 2005-11-09 | 321 | 326 | 321 | 325 | 33,000 | 162.50 |
| 2005-11-08 | 320 | 323 | 319 | 320 | 24,000 | 160 |
| 2005-11-07 | 315 | 319 | 315 | 316 | 39,000 | 158 |
| 2005-11-04 | 314 | 315 | 314 | 315 | 12,000 | 157.50 |
| 2005-11-02 | 313 | 320 | 313 | 319 | 30,000 | 159.50 |
| 2005-11-01 | 319 | 319 | 312 | 312 | 42,000 | 156 |
| 2005-10-31 | 323 | 331 | 313 | 315 | 119,000 | 157.50 |
| 2005-10-28 | 316 | 325 | 316 | 319 | 53,000 | 159.50 |
| 2005-10-27 | 322 | 323 | 313 | 313 | 26,000 | 156.50 |
| 2005-10-26 | 323 | 327 | 312 | 322 | 35,000 | 161 |
| 2005-10-25 | 315 | 329 | 308 | 319 | 99,000 | 159.50 |
| 2005-10-24 | 308 | 311 | 308 | 311 | 5,000 | 155.50 |
| 2005-10-21 | 305 | 310 | 305 | 306 | 7,000 | 153 |
| 2005-10-20 | 310 | 311 | 306 | 306 | 28,000 | 153 |
| 2005-10-19 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2005-10-18 | 310 | 315 | 310 | 315 | 7,000 | 157.50 |
| 2005-10-17 | 315 | 315 | 305 | 312 | 19,000 | 156 |
| 2005-10-14 | 312 | 316 | 311 | 315 | 6,000 | 157.50 |
| 2005-10-13 | 317 | 318 | 311 | 311 | 12,000 | 155.50 |
| 2005-10-12 | 319 | 320 | 319 | 319 | 10,000 | 159.50 |
| 2005-10-11 | 320 | 321 | 315 | 319 | 27,000 | 159.50 |
| 2005-10-07 | 306 | 320 | 306 | 320 | 44,000 | 160 |
| 2005-10-06 | 311 | 314 | 306 | 306 | 26,000 | 153 |
| 2005-10-05 | 312 | 313 | 312 | 312 | 19,000 | 156 |
| 2005-10-04 | 310 | 312 | 310 | 312 | 18,000 | 156 |
| 2005-10-03 | 311 | 312 | 310 | 311 | 14,000 | 155.50 |
| 2005-09-30 | 315 | 321 | 308 | 310 | 43,000 | 155 |
| 2005-09-29 | 319 | 323 | 315 | 323 | 13,000 | 161.50 |
| 2005-09-28 | 321 | 325 | 315 | 323 | 43,000 | 161.50 |
| 2005-09-27 | 329 | 331 | 317 | 321 | 74,000 | 160.50 |
| 2005-09-26 | 327 | 335 | 327 | 328 | 146,000 | 164 |
| 2005-09-22 | 315 | 325 | 315 | 324 | 69,000 | 162 |
| 2005-09-21 | 319 | 325 | 318 | 320 | 66,000 | 160 |
| 2005-09-20 | 315 | 321 | 315 | 320 | 71,000 | 160 |
| 2005-09-16 | 310 | 316 | 310 | 315 | 24,000 | 157.50 |
| 2005-09-15 | 307 | 312 | 304 | 310 | 59,000 | 155 |
| 2005-09-14 | 307 | 308 | 307 | 308 | 4,000 | 154 |
| 2005-09-13 | 315 | 316 | 304 | 306 | 45,000 | 153 |
| 2005-09-12 | 316 | 318 | 315 | 316 | 19,000 | 158 |
| 2005-09-09 | 318 | 318 | 315 | 317 | 23,000 | 158.50 |
| 2005-09-08 | 317 | 320 | 315 | 318 | 61,000 | 159 |
| 2005-09-07 | 314 | 318 | 313 | 318 | 83,000 | 159 |
| 2005-09-06 | 315 | 319 | 307 | 318 | 64,000 | 159 |
| 2005-09-05 | 304 | 320 | 304 | 318 | 79,000 | 159 |
| 2005-09-02 | 305 | 307 | 304 | 305 | 46,000 | 152.50 |
| 2005-09-01 | 302 | 305 | 300 | 302 | 30,000 | 151 |
| 2005-08-31 | 300 | 304 | 300 | 302 | 36,000 | 151 |
| 2005-08-30 | 300 | 302 | 300 | 300 | 32,000 | 150 |
| 2005-08-29 | 302 | 303 | 300 | 300 | 33,000 | 150 |
| 2005-08-26 | 300 | 302 | 300 | 301 | 32,000 | 150.50 |
| 2005-08-25 | 308 | 309 | 301 | 302 | 38,000 | 151 |
| 2005-08-24 | 304 | 304 | 303 | 304 | 5,000 | 152 |
| 2005-08-23 | 305 | 305 | 303 | 305 | 8,000 | 152.50 |
| 2005-08-22 | 302 | 309 | 302 | 306 | 16,000 | 153 |
| 2005-08-19 | 307 | 308 | 302 | 302 | 31,000 | 151 |
| 2005-08-18 | 308 | 315 | 307 | 307 | 40,000 | 153.50 |
| 2005-08-17 | 304 | 306 | 302 | 304 | 36,000 | 152 |
| 2005-08-16 | 303 | 303 | 300 | 302 | 13,000 | 151 |
| 2005-08-15 | 300 | 301 | 299 | 300 | 39,000 | 150 |
| 2005-08-12 | 300 | 304 | 300 | 303 | 16,000 | 151.50 |
| 2005-08-11 | 303 | 303 | 299 | 301 | 20,000 | 150.50 |
| 2005-08-10 | 302 | 303 | 299 | 301 | 52,000 | 150.50 |
| 2005-08-09 | 300 | 300 | 297 | 300 | 21,000 | 150 |
| 2005-08-08 | 297 | 298 | 284 | 294 | 98,000 | 147 |
| 2005-08-05 | 300 | 302 | 298 | 298 | 45,000 | 149 |
| 2005-08-04 | 309 | 310 | 298 | 299 | 122,000 | 149.50 |
| 2005-08-03 | 320 | 321 | 305 | 314 | 73,000 | 157 |
| 2005-08-02 | 318 | 321 | 315 | 321 | 70,000 | 160.50 |
| 2005-08-01 | 313 | 317 | 311 | 317 | 64,000 | 158.50 |
| 2005-07-29 | 313 | 314 | 310 | 313 | 50,000 | 156.50 |
| 2005-07-28 | 312 | 313 | 308 | 313 | 26,000 | 156.50 |
| 2005-07-27 | 311 | 313 | 309 | 312 | 72,000 | 156 |
| 2005-07-26 | 316 | 318 | 310 | 315 | 62,000 | 157.50 |
| 2005-07-25 | 323 | 324 | 310 | 320 | 88,000 | 160 |
| 2005-07-22 | 326 | 327 | 315 | 317 | 28,000 | 158.50 |
| 2005-07-21 | 315 | 328 | 315 | 325 | 40,000 | 162.50 |
| 2005-07-20 | 320 | 320 | 315 | 316 | 12,000 | 158 |
| 2005-07-19 | 320 | 321 | 320 | 320 | 30,000 | 160 |
| 2005-07-15 | 338 | 339 | 320 | 320 | 77,000 | 160 |
| 2005-07-14 | 328 | 341 | 328 | 340 | 266,000 | 170 |
| 2005-07-13 | 322 | 330 | 320 | 329 | 148,000 | 164.50 |
| 2005-07-12 | 311 | 324 | 309 | 319 | 78,000 | 159.50 |
| 2005-07-11 | 311 | 312 | 310 | 310 | 26,000 | 155 |
| 2005-07-08 | 309 | 310 | 306 | 309 | 45,000 | 154.50 |
| 2005-07-07 | 314 | 316 | 307 | 309 | 102,000 | 154.50 |
| 2005-07-06 | 311 | 313 | 307 | 308 | 41,000 | 154 |
| 2005-07-05 | 314 | 314 | 311 | 312 | 26,000 | 156 |
| 2005-07-04 | 311 | 312 | 311 | 312 | 4,000 | 156 |
| 2005-07-01 | 318 | 318 | 312 | 312 | 17,000 | 156 |
| 2005-06-30 | 316 | 316 | 308 | 314 | 90,000 | 157 |
| 2005-06-29 | 315 | 319 | 310 | 312 | 68,000 | 156 |
| 2005-06-28 | 314 | 320 | 311 | 312 | 33,000 | 156 |
| 2005-06-27 | 322 | 323 | 311 | 312 | 46,000 | 156 |
| 2005-06-24 | 314 | 324 | 309 | 310 | 98,000 | 155 |
| 2005-06-23 | 324 | 324 | 316 | 318 | 100,000 | 159 |
| 2005-06-22 | 335 | 336 | 319 | 325 | 306,000 | 162.50 |
| 2005-06-21 | 318 | 335 | 317 | 335 | 683,000 | 167.50 |
| 2005-06-20 | 296 | 312 | 296 | 310 | 170,000 | 155 |
| 2005-06-17 | 293 | 296 | 293 | 293 | 14,000 | 146.50 |
| 2005-06-16 | 297 | 298 | 291 | 292 | 103,000 | 146 |
| 2005-06-15 | 295 | 297 | 294 | 297 | 34,000 | 148.50 |
| 2005-06-14 | 301 | 301 | 290 | 295 | 82,000 | 147.50 |
| 2005-06-13 | 302 | 302 | 299 | 301 | 20,000 | 150.50 |
| 2005-06-10 | 300 | 305 | 299 | 305 | 31,000 | 152.50 |
| 2005-06-09 | 303 | 303 | 298 | 298 | 67,000 | 149 |
| 2005-06-08 | 306 | 306 | 303 | 306 | 25,000 | 153 |
| 2005-06-07 | 310 | 312 | 301 | 302 | 100,000 | 151 |
| 2005-06-06 | 310 | 313 | 305 | 308 | 57,000 | 154 |
| 2005-06-03 | 311 | 312 | 302 | 305 | 59,000 | 152.50 |
| 2005-06-02 | 307 | 319 | 306 | 311 | 201,000 | 155.50 |
| 2005-06-01 | 301 | 307 | 293 | 303 | 180,000 | 151.50 |
| 2005-05-31 | 299 | 309 | 299 | 302 | 46,000 | 151 |
| 2005-05-30 | 307 | 308 | 290 | 304 | 67,000 | 152 |
| 2005-05-27 | 319 | 320 | 303 | 311 | 115,000 | 155.50 |
| 2005-05-26 | 295 | 334 | 295 | 320 | 580,000 | 160 |
| 2005-05-25 | 295 | 300 | 289 | 290 | 29,000 | 145 |
| 2005-05-24 | 299 | 301 | 291 | 295 | 76,000 | 147.50 |
| 2005-05-23 | 299 | 329 | 299 | 305 | 167,000 | 152.50 |
| 2005-05-20 | 300 | 301 | 289 | 290 | 77,000 | 145 |
| 2005-05-19 | 304 | 305 | 300 | 301 | 57,000 | 150.50 |
| 2005-05-18 | 308 | 311 | 304 | 309 | 16,000 | 154.50 |
| 2005-05-17 | 325 | 326 | 300 | 310 | 118,000 | 155 |
| 2005-05-16 | 325 | 328 | 315 | 325 | 121,000 | 162.50 |
| 2005-05-13 | 316 | 382 | 316 | 328 | 321,000 | 164 |
| 2005-05-12 | 339 | 344 | 310 | 312 | 68,000 | 156 |
| 2005-05-11 | 354 | 357 | 339 | 340 | 65,000 | 170 |
| 2005-05-10 | 344 | 380 | 344 | 360 | 499,000 | 180 |
| 2005-05-09 | 315 | 350 | 310 | 332 | 190,000 | 166 |
| 2005-05-06 | 312 | 317 | 305 | 312 | 45,000 | 156 |
| 2005-05-02 | 304 | 311 | 304 | 310 | 32,000 | 155 |
| 2005-04-28 | 305 | 307 | 300 | 307 | 33,000 | 153.50 |
| 2005-04-27 | 306 | 312 | 306 | 308 | 40,000 | 154 |
| 2005-04-26 | 315 | 316 | 305 | 309 | 36,000 | 154.50 |
| 2005-04-25 | 318 | 319 | 301 | 315 | 72,000 | 157.50 |
| 2005-04-22 | 315 | 322 | 306 | 319 | 95,000 | 159.50 |
| 2005-04-21 | 320 | 326 | 300 | 312 | 89,000 | 156 |
| 2005-04-20 | 331 | 360 | 306 | 321 | 253,000 | 160.50 |
| 2005-04-19 | 399 | 415 | 330 | 332 | 910,000 | 166 |
| 2005-04-18 | 356 | 412 | 335 | 368 | 1,865,000 | 184 |
| 2005-04-15 | 268 | 448 | 268 | 315 | 2,018,000 | 157.50 |
| 2005-04-14 | 268 | 268 | 263 | 266 | 27,000 | 133 |
| 2005-04-13 | 274 | 278 | 266 | 270 | 23,000 | 135 |
| 2005-04-12 | 274 | 275 | 270 | 270 | 5,000 | 135 |
| 2005-04-11 | 265 | 277 | 265 | 274 | 25,000 | 137 |
| 2005-04-08 | 263 | 265 | 263 | 265 | 9,000 | 132.50 |
| 2005-04-07 | 264 | 265 | 261 | 263 | 10,000 | 131.50 |
| 2005-04-06 | 265 | 267 | 265 | 266 | 13,000 | 133 |
| 2005-04-05 | 268 | 268 | 260 | 261 | 23,000 | 130.50 |
| 2005-04-04 | 276 | 280 | 270 | 270 | 9,000 | 135 |
| 2005-04-01 | 275 | 278 | 270 | 275 | 9,000 | 137.50 |
| 2005-03-31 | 290 | 295 | 261 | 265 | 71,000 | 132.50 |
| 2005-03-30 | 279 | 291 | 279 | 290 | 54,000 | 145 |
| 2005-03-29 | 274 | 284 | 274 | 280 | 24,000 | 140 |
| 2005-03-28 | 280 | 281 | 270 | 274 | 23,000 | 137 |
| 2005-03-25 | 549 | 553 | 538 | 544 | 69,000 | 136 |
| 2005-03-24 | 552 | 552 | 547 | 547 | 18,000 | 136.75 |
| 2005-03-23 | 555 | 557 | 539 | 547 | 55,000 | 136.75 |
| 2005-03-22 | 550 | 560 | 550 | 553 | 32,000 | 138.25 |
| 2005-03-18 | 545 | 549 | 545 | 548 | 13,000 | 137 |
| 2005-03-17 | 539 | 547 | 538 | 545 | 37,000 | 136.25 |
| 2005-03-16 | 570 | 570 | 540 | 540 | 36,000 | 135 |
| 2005-03-15 | 570 | 576 | 565 | 570 | 16,000 | 142.50 |
| 2005-03-14 | 570 | 577 | 567 | 570 | 24,000 | 142.50 |
| 2005-03-11 | 570 | 571 | 570 | 570 | 12,000 | 142.50 |
| 2005-03-10 | 579 | 580 | 565 | 565 | 13,000 | 141.25 |
| 2005-03-09 | 579 | 585 | 568 | 582 | 32,000 | 145.50 |
| 2005-03-08 | 580 | 586 | 580 | 585 | 17,000 | 146.25 |
| 2005-03-07 | 579 | 585 | 579 | 580 | 25,000 | 145 |
| 2005-03-04 | 579 | 580 | 578 | 578 | 3,000 | 144.50 |
| 2005-03-03 | 574 | 586 | 574 | 580 | 30,000 | 145 |
| 2005-03-02 | 570 | 579 | 568 | 575 | 31,000 | 143.75 |
| 2005-03-01 | 569 | 571 | 567 | 568 | 22,000 | 142 |
| 2005-02-28 | 567 | 571 | 567 | 571 | 14,000 | 142.75 |
| 2005-02-25 | 576 | 581 | 567 | 568 | 24,000 | 142 |
| 2005-02-24 | 551 | 571 | 551 | 569 | 14,000 | 142.25 |
| 2005-02-23 | 553 | 553 | 548 | 549 | 13,000 | 137.25 |
| 2005-02-22 | 552 | 554 | 548 | 554 | 29,000 | 138.50 |
| 2005-02-21 | 561 | 563 | 553 | 553 | 11,000 | 138.25 |
| 2005-02-18 | 561 | 566 | 561 | 561 | 27,000 | 140.25 |
| 2005-02-17 | 579 | 580 | 561 | 561 | 67,000 | 140.25 |
| 2005-02-16 | 584 | 585 | 575 | 581 | 139,000 | 145.25 |
| 2005-02-15 | 595 | 597 | 592 | 595 | 39,000 | 148.75 |
| 2005-02-14 | 590 | 592 | 584 | 592 | 17,000 | 148 |
| 2005-02-10 | 595 | 610 | 578 | 589 | 82,000 | 147.25 |
| 2005-02-09 | 601 | 619 | 581 | 590 | 322,000 | 147.50 |
| 2005-02-08 | 560 | 560 | 545 | 547 | 14,000 | 136.75 |
| 2005-02-07 | 569 | 571 | 559 | 568 | 16,000 | 142 |
| 2005-02-04 | 579 | 581 | 541 | 569 | 103,000 | 142.25 |
| 2005-02-03 | 551 | 600 | 551 | 570 | 248,000 | 142.50 |
| 2005-02-02 | 524 | 551 | 524 | 545 | 113,000 | 136.25 |
| 2005-02-01 | 500 | 525 | 500 | 520 | 44,000 | 130 |
| 2005-01-31 | 527 | 530 | 495 | 500 | 54,000 | 125 |
| 2005-01-28 | 499 | 542 | 499 | 525 | 169,000 | 131.25 |
| 2005-01-27 | 494 | 500 | 485 | 499 | 22,000 | 124.75 |
| 2005-01-26 | 500 | 524 | 489 | 490 | 57,000 | 122.50 |
| 2005-01-25 | 514 | 516 | 495 | 500 | 41,000 | 125 |
| 2005-01-24 | 465 | 515 | 465 | 515 | 74,000 | 128.75 |
| 2005-01-21 | 450 | 470 | 450 | 465 | 23,000 | 116.25 |
| 2005-01-20 | 451 | 452 | 440 | 450 | 17,000 | 112.50 |
| 2005-01-19 | 466 | 466 | 454 | 454 | 24,000 | 113.50 |
| 2005-01-18 | 470 | 470 | 467 | 468 | 6,000 | 117 |
| 2005-01-17 | 470 | 470 | 470 | 470 | 3,000 | 117.50 |
| 2005-01-14 | 480 | 480 | 467 | 470 | 10,000 | 117.50 |
| 2005-01-13 | 470 | 492 | 470 | 485 | 14,000 | 121.25 |
| 2005-01-12 | 481 | 481 | 470 | 470 | 11,000 | 117.50 |
| 2005-01-07 | 456 | 485 | 455 | 485 | 18,000 | 121.25 |
| 2005-01-06 | 449 | 480 | 449 | 477 | 40,000 | 119.25 |
| 2005-01-05 | 435 | 450 | 435 | 439 | 26,000 | 109.75 |
| 2005-01-04 | 430 | 431 | 430 | 431 | 2,000 | 107.75 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株