2307 (株)クロスキャット の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 278 | 278 | 277 | 278 | 7,000 | 139 |
| 2006-12-28 | 275 | 277 | 275 | 277 | 15,000 | 138.50 |
| 2006-12-27 | 271 | 278 | 271 | 273 | 13,000 | 136.50 |
| 2006-12-26 | 271 | 273 | 266 | 271 | 33,000 | 135.50 |
| 2006-12-25 | 286 | 286 | 281 | 286 | 16,000 | 143 |
| 2006-12-22 | 284 | 285 | 284 | 285 | 11,000 | 142.50 |
| 2006-12-21 | 294 | 294 | 284 | 284 | 5,000 | 142 |
| 2006-12-20 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2006-12-19 | 294 | 294 | 294 | 294 | 2,000 | 147 |
| 2006-12-18 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2006-12-15 | 300 | 300 | 290 | 294 | 6,000 | 147 |
| 2006-12-14 | 301 | 301 | 300 | 300 | 3,000 | 150 |
| 2006-12-13 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2006-12-12 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2006-12-11 | 302 | 302 | 300 | 300 | 8,000 | 150 |
| 2006-12-08 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2006-12-07 | 299 | 302 | 299 | 302 | 9,000 | 151 |
| 2006-12-06 | 295 | 295 | 295 | 295 | 4,000 | 147.50 |
| 2006-12-04 | 300 | 300 | 295 | 295 | 2,000 | 147.50 |
| 2006-12-01 | 302 | 302 | 302 | 302 | 8,000 | 151 |
| 2006-11-30 | 295 | 295 | 290 | 290 | 5,000 | 145 |
| 2006-11-29 | 296 | 296 | 290 | 290 | 5,000 | 145 |
| 2006-11-28 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2006-11-27 | 296 | 296 | 296 | 296 | 10,000 | 148 |
| 2006-11-24 | 265 | 282 | 265 | 282 | 8,000 | 141 |
| 2006-11-22 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2006-11-21 | 285 | 285 | 280 | 280 | 6,000 | 140 |
| 2006-11-20 | 292 | 292 | 285 | 285 | 6,000 | 142.50 |
| 2006-11-17 | 292 | 292 | 285 | 285 | 6,000 | 142.50 |
| 2006-11-16 | 292 | 292 | 292 | 292 | 4,000 | 146 |
| 2006-11-15 | 293 | 293 | 292 | 292 | 4,000 | 146 |
| 2006-11-14 | 293 | 293 | 293 | 293 | 3,000 | 146.50 |
| 2006-11-13 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 2006-11-10 | 286 | 286 | 285 | 285 | 5,000 | 142.50 |
| 2006-11-09 | 296 | 296 | 292 | 292 | 3,000 | 146 |
| 2006-11-08 | 298 | 298 | 286 | 286 | 4,000 | 143 |
| 2006-11-07 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2006-11-06 | 298 | 298 | 298 | 298 | 2,000 | 149 |
| 2006-11-02 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2006-11-01 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2006-10-31 | 285 | 295 | 285 | 295 | 8,000 | 147.50 |
| 2006-10-30 | 285 | 294 | 280 | 294 | 10,000 | 147 |
| 2006-10-27 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2006-10-26 | 286 | 287 | 285 | 285 | 4,000 | 142.50 |
| 2006-10-25 | 294 | 294 | 283 | 285 | 13,000 | 142.50 |
| 2006-10-24 | 285 | 289 | 285 | 289 | 6,000 | 144.50 |
| 2006-10-23 | 298 | 298 | 276 | 282 | 10,000 | 141 |
| 2006-10-20 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2006-10-19 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2006-10-17 | 295 | 295 | 285 | 290 | 14,000 | 145 |
| 2006-10-16 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2006-10-13 | 285 | 285 | 285 | 285 | 5,000 | 142.50 |
| 2006-10-12 | 297 | 297 | 285 | 285 | 8,000 | 142.50 |
| 2006-10-11 | 286 | 286 | 286 | 286 | 8,000 | 143 |
| 2006-10-10 | 299 | 299 | 285 | 285 | 6,000 | 142.50 |
| 2006-10-06 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2006-10-04 | 295 | 295 | 285 | 285 | 2,000 | 142.50 |
| 2006-10-02 | 300 | 300 | 295 | 295 | 4,000 | 147.50 |
| 2006-09-29 | 298 | 305 | 298 | 300 | 11,000 | 150 |
| 2006-09-25 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2006-09-22 | 275 | 295 | 275 | 295 | 2,000 | 147.50 |
| 2006-09-21 | 274 | 275 | 274 | 275 | 3,000 | 137.50 |
| 2006-09-20 | 281 | 281 | 275 | 275 | 6,000 | 137.50 |
| 2006-09-19 | 300 | 300 | 291 | 291 | 2,000 | 145.50 |
| 2006-09-13 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2006-09-12 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2006-09-11 | 305 | 305 | 305 | 305 | 5,000 | 152.50 |
| 2006-09-08 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2006-09-06 | 300 | 309 | 300 | 300 | 24,000 | 150 |
| 2006-09-05 | 300 | 300 | 300 | 300 | 10,000 | 150 |
| 2006-09-04 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 2006-09-01 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2006-08-31 | 301 | 306 | 300 | 306 | 6,000 | 153 |
| 2006-08-30 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2006-08-29 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2006-08-25 | 314 | 314 | 314 | 314 | 6,000 | 157 |
| 2006-08-24 | 305 | 308 | 305 | 308 | 4,000 | 154 |
| 2006-08-23 | 315 | 315 | 307 | 307 | 5,000 | 153.50 |
| 2006-08-22 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 2006-08-21 | 323 | 323 | 315 | 315 | 4,000 | 157.50 |
| 2006-08-18 | 315 | 320 | 315 | 315 | 4,000 | 157.50 |
| 2006-08-17 | 310 | 320 | 305 | 320 | 22,000 | 160 |
| 2006-08-16 | 305 | 310 | 305 | 310 | 6,000 | 155 |
| 2006-08-15 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2006-08-14 | 291 | 300 | 291 | 300 | 6,000 | 150 |
| 2006-08-11 | 295 | 295 | 290 | 290 | 2,000 | 145 |
| 2006-08-10 | 299 | 299 | 299 | 299 | 5,000 | 149.50 |
| 2006-08-09 | 285 | 285 | 285 | 285 | 6,000 | 142.50 |
| 2006-08-08 | 281 | 281 | 281 | 281 | 2,000 | 140.50 |
| 2006-08-07 | 285 | 285 | 285 | 285 | 14,000 | 142.50 |
| 2006-08-04 | 285 | 290 | 285 | 290 | 4,000 | 145 |
| 2006-08-03 | 285 | 285 | 285 | 285 | 10,000 | 142.50 |
| 2006-08-02 | 283 | 285 | 282 | 285 | 18,000 | 142.50 |
| 2006-08-01 | 287 | 293 | 283 | 287 | 12,000 | 143.50 |
| 2006-07-31 | 284 | 291 | 269 | 291 | 28,000 | 145.50 |
| 2006-07-28 | 295 | 295 | 294 | 294 | 5,000 | 147 |
| 2006-07-27 | 300 | 301 | 300 | 300 | 4,000 | 150 |
| 2006-07-26 | 301 | 301 | 300 | 301 | 4,000 | 150.50 |
| 2006-07-25 | 303 | 308 | 303 | 305 | 11,000 | 152.50 |
| 2006-07-24 | 310 | 310 | 302 | 302 | 4,000 | 151 |
| 2006-07-21 | 295 | 332 | 295 | 300 | 64,000 | 150 |
| 2006-07-20 | 295 | 295 | 291 | 291 | 6,000 | 145.50 |
| 2006-07-19 | 300 | 300 | 293 | 293 | 14,000 | 146.50 |
| 2006-07-18 | 300 | 300 | 299 | 300 | 5,000 | 150 |
| 2006-07-14 | 322 | 322 | 300 | 300 | 26,000 | 150 |
| 2006-07-13 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2006-07-12 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2006-07-11 | 310 | 310 | 309 | 309 | 2,000 | 154.50 |
| 2006-07-10 | 328 | 328 | 328 | 328 | 5,000 | 164 |
| 2006-07-07 | 314 | 315 | 311 | 315 | 13,000 | 157.50 |
| 2006-07-05 | 325 | 330 | 320 | 330 | 12,000 | 165 |
| 2006-07-04 | 325 | 330 | 325 | 330 | 3,000 | 165 |
| 2006-07-03 | 329 | 330 | 329 | 330 | 5,000 | 165 |
| 2006-06-30 | 325 | 335 | 322 | 330 | 10,000 | 165 |
| 2006-06-29 | 325 | 326 | 325 | 325 | 4,000 | 162.50 |
| 2006-06-28 | 329 | 332 | 329 | 332 | 13,000 | 166 |
| 2006-06-27 | 328 | 328 | 328 | 328 | 1,000 | 164 |
| 2006-06-26 | 329 | 329 | 329 | 329 | 7,000 | 164.50 |
| 2006-06-23 | 318 | 320 | 318 | 320 | 4,000 | 160 |
| 2006-06-22 | 320 | 334 | 320 | 328 | 8,000 | 164 |
| 2006-06-21 | 320 | 321 | 320 | 320 | 3,000 | 160 |
| 2006-06-19 | 324 | 333 | 324 | 333 | 7,000 | 166.50 |
| 2006-06-16 | 320 | 330 | 320 | 329 | 8,000 | 164.50 |
| 2006-06-15 | 320 | 325 | 315 | 315 | 7,000 | 157.50 |
| 2006-06-14 | 305 | 312 | 305 | 310 | 6,000 | 155 |
| 2006-06-13 | 320 | 324 | 310 | 310 | 11,000 | 155 |
| 2006-06-12 | 315 | 315 | 315 | 315 | 10,000 | 157.50 |
| 2006-06-09 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2006-06-08 | 305 | 307 | 296 | 296 | 22,000 | 148 |
| 2006-06-07 | 305 | 310 | 305 | 310 | 10,000 | 155 |
| 2006-06-06 | 301 | 301 | 298 | 300 | 7,000 | 150 |
| 2006-06-05 | 301 | 301 | 301 | 301 | 4,000 | 150.50 |
| 2006-06-02 | 303 | 303 | 295 | 300 | 8,000 | 150 |
| 2006-06-01 | 318 | 318 | 303 | 303 | 4,000 | 151.50 |
| 2006-05-31 | 304 | 310 | 304 | 304 | 30,000 | 152 |
| 2006-05-30 | 309 | 309 | 302 | 302 | 8,000 | 151 |
| 2006-05-29 | 310 | 312 | 310 | 311 | 6,000 | 155.50 |
| 2006-05-26 | 320 | 320 | 312 | 312 | 8,000 | 156 |
| 2006-05-25 | 326 | 326 | 313 | 313 | 7,000 | 156.50 |
| 2006-05-24 | 320 | 321 | 316 | 316 | 10,000 | 158 |
| 2006-05-23 | 328 | 328 | 325 | 325 | 3,000 | 162.50 |
| 2006-05-22 | 342 | 342 | 328 | 328 | 9,000 | 164 |
| 2006-05-19 | 311 | 312 | 311 | 312 | 7,000 | 156 |
| 2006-05-18 | 323 | 325 | 323 | 324 | 9,000 | 162 |
| 2006-05-17 | 330 | 330 | 322 | 323 | 7,000 | 161.50 |
| 2006-05-16 | 340 | 340 | 330 | 330 | 9,000 | 165 |
| 2006-05-15 | 339 | 340 | 339 | 340 | 6,000 | 170 |
| 2006-05-12 | 341 | 341 | 335 | 337 | 5,000 | 168.50 |
| 2006-05-11 | 345 | 345 | 344 | 344 | 2,000 | 172 |
| 2006-05-10 | 358 | 358 | 358 | 358 | 4,000 | 179 |
| 2006-05-08 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 2006-05-02 | 348 | 355 | 344 | 355 | 8,000 | 177.50 |
| 2006-05-01 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2006-04-27 | 358 | 358 | 358 | 358 | 1,000 | 179 |
| 2006-04-26 | 346 | 357 | 346 | 357 | 7,000 | 178.50 |
| 2006-04-25 | 357 | 357 | 343 | 343 | 18,000 | 171.50 |
| 2006-04-24 | 348 | 348 | 340 | 340 | 19,000 | 170 |
| 2006-04-21 | 360 | 374 | 346 | 346 | 19,000 | 173 |
| 2006-04-19 | 375 | 379 | 372 | 372 | 6,000 | 186 |
| 2006-04-18 | 368 | 370 | 368 | 370 | 4,000 | 185 |
| 2006-04-17 | 372 | 372 | 369 | 369 | 11,000 | 184.50 |
| 2006-04-14 | 375 | 375 | 370 | 372 | 9,000 | 186 |
| 2006-04-13 | 375 | 375 | 374 | 374 | 4,000 | 187 |
| 2006-04-12 | 375 | 375 | 371 | 371 | 10,000 | 185.50 |
| 2006-04-11 | 379 | 379 | 368 | 370 | 14,000 | 185 |
| 2006-04-10 | 387 | 387 | 380 | 380 | 12,000 | 190 |
| 2006-04-07 | 384 | 384 | 382 | 382 | 5,000 | 191 |
| 2006-04-06 | 385 | 386 | 382 | 382 | 9,000 | 191 |
| 2006-04-05 | 383 | 384 | 382 | 382 | 12,000 | 191 |
| 2006-04-04 | 382 | 386 | 381 | 381 | 10,000 | 190.50 |
| 2006-04-03 | 381 | 385 | 380 | 380 | 12,000 | 190 |
| 2006-03-31 | 367 | 367 | 367 | 367 | 8,000 | 183.50 |
| 2006-03-30 | 367 | 367 | 367 | 367 | 6,000 | 183.50 |
| 2006-03-27 | 381 | 381 | 375 | 380 | 5,000 | 190 |
| 2006-03-24 | 371 | 376 | 371 | 376 | 2,000 | 188 |
| 2006-03-23 | 369 | 378 | 369 | 378 | 4,000 | 189 |
| 2006-03-22 | 370 | 374 | 369 | 374 | 5,000 | 187 |
| 2006-03-20 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2006-03-17 | 369 | 369 | 366 | 366 | 4,000 | 183 |
| 2006-03-16 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2006-03-14 | 387 | 395 | 387 | 395 | 15,000 | 197.50 |
| 2006-03-13 | 375 | 390 | 375 | 387 | 15,000 | 193.50 |
| 2006-03-10 | 372 | 376 | 370 | 374 | 14,000 | 187 |
| 2006-03-09 | 362 | 362 | 361 | 362 | 6,000 | 181 |
| 2006-03-08 | 352 | 359 | 352 | 359 | 2,000 | 179.50 |
| 2006-03-07 | 350 | 360 | 345 | 359 | 23,000 | 179.50 |
| 2006-03-06 | 351 | 351 | 350 | 350 | 3,000 | 175 |
| 2006-03-03 | 345 | 345 | 345 | 345 | 4,000 | 172.50 |
| 2006-03-02 | 360 | 360 | 350 | 350 | 4,000 | 175 |
| 2006-03-01 | 352 | 352 | 350 | 350 | 17,000 | 175 |
| 2006-02-28 | 359 | 360 | 351 | 351 | 14,000 | 175.50 |
| 2006-02-27 | 367 | 373 | 359 | 359 | 18,000 | 179.50 |
| 2006-02-24 | 350 | 355 | 339 | 350 | 14,000 | 175 |
| 2006-02-23 | 342 | 344 | 335 | 343 | 19,000 | 171.50 |
| 2006-02-22 | 348 | 350 | 333 | 333 | 18,000 | 166.50 |
| 2006-02-21 | 331 | 340 | 331 | 340 | 15,000 | 170 |
| 2006-02-20 | 332 | 342 | 332 | 332 | 11,000 | 166 |
| 2006-02-17 | 340 | 340 | 330 | 330 | 26,000 | 165 |
| 2006-02-16 | 357 | 357 | 334 | 334 | 35,000 | 167 |
| 2006-02-15 | 375 | 375 | 356 | 356 | 5,000 | 178 |
| 2006-02-14 | 349 | 379 | 344 | 379 | 33,000 | 189.50 |
| 2006-02-13 | 387 | 387 | 350 | 364 | 24,000 | 182 |
| 2006-02-10 | 391 | 391 | 387 | 387 | 12,000 | 193.50 |
| 2006-02-09 | 395 | 400 | 393 | 400 | 12,000 | 200 |
| 2006-02-08 | 401 | 405 | 395 | 395 | 37,000 | 197.50 |
| 2006-02-07 | 411 | 411 | 399 | 399 | 39,000 | 199.50 |
| 2006-02-06 | 417 | 417 | 410 | 410 | 3,000 | 205 |
| 2006-02-03 | 411 | 415 | 406 | 406 | 22,000 | 203 |
| 2006-02-02 | 410 | 410 | 400 | 400 | 12,000 | 200 |
| 2006-02-01 | 409 | 410 | 408 | 410 | 12,000 | 205 |
| 2006-01-31 | 421 | 425 | 410 | 410 | 27,000 | 205 |
| 2006-01-30 | 409 | 440 | 409 | 429 | 39,000 | 214.50 |
| 2006-01-27 | 410 | 413 | 400 | 402 | 29,000 | 201 |
| 2006-01-26 | 396 | 400 | 385 | 400 | 13,000 | 200 |
| 2006-01-25 | 385 | 385 | 382 | 385 | 12,000 | 192.50 |
| 2006-01-24 | 355 | 376 | 355 | 375 | 20,000 | 187.50 |
| 2006-01-23 | 380 | 385 | 355 | 361 | 30,000 | 180.50 |
| 2006-01-20 | 402 | 402 | 380 | 390 | 56,000 | 195 |
| 2006-01-19 | 343 | 400 | 343 | 400 | 28,000 | 200 |
| 2006-01-18 | 395 | 395 | 330 | 355 | 132,000 | 177.50 |
| 2006-01-17 | 435 | 440 | 400 | 400 | 60,000 | 200 |
| 2006-01-16 | 411 | 445 | 410 | 444 | 90,000 | 222 |
| 2006-01-13 | 401 | 420 | 400 | 419 | 61,000 | 209.50 |
| 2006-01-12 | 410 | 410 | 399 | 399 | 29,000 | 199.50 |
| 2006-01-11 | 406 | 408 | 399 | 408 | 28,000 | 204 |
| 2006-01-10 | 415 | 416 | 410 | 410 | 42,000 | 205 |
| 2006-01-06 | 414 | 414 | 404 | 412 | 24,000 | 206 |
| 2006-01-05 | 385 | 414 | 380 | 414 | 74,000 | 207 |
| 2006-01-04 | 400 | 405 | 380 | 385 | 21,000 | 192.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株