2307 (株)クロスキャット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 255 | 255 | 243 | 243 | 3,000 | 121.50 |
| 2007-12-26 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2007-12-25 | 259 | 259 | 241 | 241 | 10,000 | 120.50 |
| 2007-12-21 | 250 | 250 | 247 | 247 | 3,000 | 123.50 |
| 2007-12-20 | 248 | 250 | 240 | 250 | 7,000 | 125 |
| 2007-12-19 | 248 | 248 | 248 | 248 | 13,000 | 124 |
| 2007-12-11 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2007-12-10 | 251 | 251 | 251 | 251 | 2,000 | 125.50 |
| 2007-12-06 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2007-12-04 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2007-12-03 | 274 | 274 | 252 | 255 | 13,000 | 127.50 |
| 2007-11-30 | 255 | 270 | 255 | 270 | 4,000 | 135 |
| 2007-11-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2007-11-28 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-11-27 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-11-26 | 275 | 275 | 275 | 275 | 6,000 | 137.50 |
| 2007-11-22 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2007-11-20 | 260 | 265 | 260 | 265 | 5,000 | 132.50 |
| 2007-11-13 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2007-11-08 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-11-01 | 282 | 282 | 282 | 282 | 6,000 | 141 |
| 2007-10-30 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2007-10-25 | 269 | 269 | 269 | 269 | 6,000 | 134.50 |
| 2007-10-24 | 263 | 263 | 260 | 260 | 3,000 | 130 |
| 2007-10-19 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2007-10-18 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2007-10-17 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2007-10-12 | 247 | 247 | 247 | 247 | 6,000 | 123.50 |
| 2007-10-09 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2007-10-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2007-10-03 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2007-10-02 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2007-10-01 | 289 | 289 | 289 | 289 | 5,000 | 144.50 |
| 2007-09-25 | 283 | 283 | 283 | 283 | 6,000 | 141.50 |
| 2007-09-21 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-09-20 | 271 | 271 | 270 | 270 | 3,000 | 135 |
| 2007-09-19 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-09-18 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2007-09-14 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2007-09-13 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2007-09-12 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2007-09-11 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2007-09-10 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2007-09-07 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2007-09-06 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 2007-09-05 | 264 | 284 | 264 | 284 | 2,000 | 142 |
| 2007-09-04 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2007-09-03 | 272 | 272 | 264 | 264 | 7,000 | 132 |
| 2007-08-31 | 264 | 264 | 258 | 264 | 4,000 | 132 |
| 2007-08-30 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2007-08-29 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2007-08-28 | 264 | 264 | 264 | 264 | 2,000 | 132 |
| 2007-08-27 | 257 | 257 | 257 | 257 | 6,000 | 128.50 |
| 2007-08-24 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2007-08-23 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2007-08-21 | 240 | 240 | 235 | 235 | 3,000 | 117.50 |
| 2007-08-20 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2007-08-17 | 244 | 244 | 240 | 240 | 14,000 | 120 |
| 2007-08-16 | 257 | 257 | 243 | 244 | 8,000 | 122 |
| 2007-08-15 | 252 | 257 | 252 | 257 | 4,000 | 128.50 |
| 2007-08-14 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-13 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-10 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-09 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-08 | 253 | 253 | 252 | 252 | 2,000 | 126 |
| 2007-08-07 | 252 | 252 | 252 | 252 | 2,000 | 126 |
| 2007-08-06 | 252 | 252 | 252 | 252 | 4,000 | 126 |
| 2007-08-03 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-02 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2007-08-01 | 252 | 252 | 252 | 252 | 7,000 | 126 |
| 2007-07-31 | 246 | 246 | 246 | 246 | 12,000 | 123 |
| 2007-07-30 | 249 | 249 | 249 | 249 | 4,000 | 124.50 |
| 2007-07-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2007-07-25 | 271 | 271 | 265 | 265 | 9,000 | 132.50 |
| 2007-07-23 | 267 | 267 | 266 | 266 | 2,000 | 133 |
| 2007-07-20 | 267 | 267 | 266 | 266 | 2,000 | 133 |
| 2007-07-19 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2007-07-13 | 266 | 266 | 266 | 266 | 1,000 | 133 |
| 2007-07-06 | 282 | 282 | 282 | 282 | 22,000 | 141 |
| 2007-07-05 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2007-07-04 | 272 | 272 | 269 | 269 | 3,000 | 134.50 |
| 2007-07-02 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2007-06-29 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2007-06-25 | 274 | 274 | 264 | 264 | 8,000 | 132 |
| 2007-06-22 | 262 | 263 | 262 | 263 | 2,000 | 131.50 |
| 2007-06-21 | 262 | 262 | 262 | 262 | 2,000 | 131 |
| 2007-06-20 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2007-06-19 | 260 | 260 | 257 | 257 | 7,000 | 128.50 |
| 2007-06-18 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2007-06-15 | 270 | 270 | 263 | 269 | 9,000 | 134.50 |
| 2007-06-14 | 270 | 274 | 259 | 274 | 61,000 | 137 |
| 2007-06-13 | 258 | 258 | 258 | 258 | 58,000 | 129 |
| 2007-06-11 | 259 | 260 | 258 | 258 | 7,000 | 129 |
| 2007-06-08 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2007-06-07 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-06-04 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2007-06-01 | 289 | 289 | 289 | 289 | 5,000 | 144.50 |
| 2007-05-31 | 284 | 284 | 284 | 284 | 1,000 | 142 |
| 2007-05-25 | 289 | 289 | 289 | 289 | 6,000 | 144.50 |
| 2007-05-24 | 277 | 279 | 277 | 279 | 2,000 | 139.50 |
| 2007-05-22 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2007-05-21 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2007-05-17 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2007-05-16 | 272 | 272 | 271 | 271 | 4,000 | 135.50 |
| 2007-05-11 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2007-05-10 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2007-05-07 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2007-05-01 | 273 | 273 | 273 | 273 | 6,000 | 136.50 |
| 2007-04-27 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2007-04-26 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2007-04-25 | 264 | 264 | 264 | 264 | 7,000 | 132 |
| 2007-04-23 | 235 | 250 | 235 | 250 | 24,000 | 125 |
| 2007-04-20 | 250 | 255 | 250 | 255 | 3,000 | 127.50 |
| 2007-04-18 | 250 | 251 | 250 | 250 | 14,000 | 125 |
| 2007-04-17 | 266 | 266 | 245 | 250 | 10,000 | 125 |
| 2007-04-16 | 268 | 268 | 264 | 265 | 11,000 | 132.50 |
| 2007-04-11 | 269 | 274 | 269 | 274 | 2,000 | 137 |
| 2007-04-02 | 284 | 288 | 279 | 279 | 7,000 | 139.50 |
| 2007-03-29 | 284 | 284 | 260 | 264 | 15,000 | 132 |
| 2007-03-26 | 294 | 294 | 294 | 294 | 5,000 | 147 |
| 2007-03-23 | 286 | 289 | 286 | 289 | 2,000 | 144.50 |
| 2007-03-22 | 287 | 287 | 287 | 287 | 2,000 | 143.50 |
| 2007-03-20 | 284 | 284 | 284 | 284 | 1,000 | 142 |
| 2007-03-13 | 283 | 285 | 283 | 285 | 3,000 | 142.50 |
| 2007-03-12 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2007-03-09 | 290 | 290 | 283 | 288 | 4,000 | 144 |
| 2007-03-08 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2007-03-07 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2007-03-05 | 293 | 293 | 290 | 290 | 2,000 | 145 |
| 2007-03-02 | 293 | 293 | 289 | 293 | 3,000 | 146.50 |
| 2007-03-01 | 294 | 294 | 294 | 294 | 9,000 | 147 |
| 2007-02-28 | 290 | 290 | 271 | 271 | 5,000 | 135.50 |
| 2007-02-27 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2007-02-26 | 295 | 295 | 295 | 295 | 10,000 | 147.50 |
| 2007-02-23 | 286 | 286 | 286 | 286 | 4,000 | 143 |
| 2007-02-22 | 279 | 280 | 278 | 280 | 13,000 | 140 |
| 2007-02-21 | 280 | 280 | 279 | 279 | 3,000 | 139.50 |
| 2007-02-19 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2007-02-16 | 280 | 280 | 280 | 280 | 6,000 | 140 |
| 2007-02-15 | 280 | 280 | 275 | 275 | 5,000 | 137.50 |
| 2007-02-14 | 280 | 280 | 280 | 280 | 8,000 | 140 |
| 2007-02-13 | 280 | 280 | 280 | 280 | 6,000 | 140 |
| 2007-02-09 | 289 | 289 | 288 | 289 | 4,000 | 144.50 |
| 2007-02-08 | 287 | 289 | 284 | 289 | 3,000 | 144.50 |
| 2007-02-07 | 287 | 287 | 285 | 287 | 9,000 | 143.50 |
| 2007-02-06 | 284 | 289 | 284 | 289 | 6,000 | 144.50 |
| 2007-02-05 | 296 | 296 | 281 | 284 | 11,000 | 142 |
| 2007-02-02 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2007-02-01 | 297 | 297 | 296 | 296 | 8,000 | 148 |
| 2007-01-31 | 296 | 296 | 296 | 296 | 17,000 | 148 |
| 2007-01-30 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2007-01-29 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2007-01-26 | 296 | 297 | 296 | 297 | 3,000 | 148.50 |
| 2007-01-25 | 298 | 298 | 296 | 296 | 10,000 | 148 |
| 2007-01-24 | 295 | 298 | 294 | 298 | 6,000 | 149 |
| 2007-01-23 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2007-01-22 | 287 | 295 | 287 | 295 | 11,000 | 147.50 |
| 2007-01-19 | 288 | 290 | 288 | 290 | 3,000 | 145 |
| 2007-01-18 | 283 | 288 | 283 | 288 | 7,000 | 144 |
| 2007-01-17 | 281 | 281 | 281 | 281 | 4,000 | 140.50 |
| 2007-01-16 | 281 | 281 | 277 | 277 | 7,000 | 138.50 |
| 2007-01-15 | 282 | 282 | 281 | 281 | 3,000 | 140.50 |
| 2007-01-12 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2007-01-11 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2007-01-10 | 279 | 280 | 279 | 280 | 2,000 | 140 |
| 2007-01-09 | 280 | 280 | 279 | 279 | 3,000 | 139.50 |
| 2007-01-05 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2007-01-04 | 288 | 288 | 278 | 278 | 6,000 | 139 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株