2307 (株)クロスキャット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 191 | 186 | 191 | 14,000 | 95.50 |
| 2008-12-29 | 181 | 194 | 181 | 194 | 5,000 | 97 |
| 2008-12-26 | 182 | 185 | 182 | 185 | 4,000 | 92.50 |
| 2008-12-25 | 178 | 178 | 178 | 178 | 9,000 | 89 |
| 2008-12-24 | 184 | 184 | 183 | 183 | 2,000 | 91.50 |
| 2008-12-22 | 185 | 186 | 180 | 180 | 4,000 | 90 |
| 2008-12-18 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2008-12-17 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2008-12-16 | 181 | 183 | 181 | 183 | 2,000 | 91.50 |
| 2008-12-15 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2008-12-12 | 179 | 179 | 179 | 179 | 1,000 | 89.50 |
| 2008-12-11 | 182 | 182 | 178 | 178 | 2,000 | 89 |
| 2008-12-10 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2008-12-09 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2008-12-08 | 178 | 179 | 178 | 179 | 2,000 | 89.50 |
| 2008-12-04 | 187 | 188 | 187 | 187 | 10,000 | 93.50 |
| 2008-12-03 | 188 | 188 | 188 | 188 | 6,000 | 94 |
| 2008-12-02 | 188 | 188 | 188 | 188 | 7,000 | 94 |
| 2008-12-01 | 188 | 188 | 188 | 188 | 15,000 | 94 |
| 2008-11-28 | 185 | 190 | 182 | 188 | 27,000 | 94 |
| 2008-11-27 | 184 | 184 | 182 | 182 | 12,000 | 91 |
| 2008-11-25 | 184 | 185 | 183 | 183 | 12,000 | 91.50 |
| 2008-11-21 | 183 | 187 | 183 | 187 | 4,000 | 93.50 |
| 2008-11-19 | 181 | 181 | 180 | 180 | 5,000 | 90 |
| 2008-11-17 | 182 | 182 | 179 | 179 | 13,000 | 89.50 |
| 2008-11-14 | 181 | 181 | 180 | 180 | 2,000 | 90 |
| 2008-11-13 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2008-11-07 | 178 | 178 | 178 | 178 | 5,000 | 89 |
| 2008-11-05 | 194 | 194 | 194 | 194 | 1,000 | 97 |
| 2008-11-04 | 194 | 194 | 185 | 185 | 11,000 | 92.50 |
| 2008-10-31 | 180 | 185 | 180 | 185 | 2,000 | 92.50 |
| 2008-10-30 | 173 | 183 | 173 | 183 | 2,000 | 91.50 |
| 2008-10-28 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2008-10-27 | 180 | 180 | 180 | 180 | 10,000 | 90 |
| 2008-10-24 | 170 | 175 | 170 | 175 | 2,000 | 87.50 |
| 2008-10-23 | 171 | 171 | 165 | 165 | 5,000 | 82.50 |
| 2008-10-22 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2008-10-17 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2008-10-15 | 165 | 170 | 165 | 170 | 8,000 | 85 |
| 2008-10-14 | 170 | 170 | 170 | 170 | 2,000 | 85 |
| 2008-10-10 | 146 | 146 | 141 | 141 | 2,000 | 70.50 |
| 2008-10-09 | 156 | 156 | 156 | 156 | 1,000 | 78 |
| 2008-10-08 | 159 | 160 | 142 | 143 | 15,000 | 71.50 |
| 2008-10-07 | 171 | 177 | 165 | 165 | 5,000 | 82.50 |
| 2008-10-02 | 192 | 192 | 192 | 192 | 9,000 | 96 |
| 2008-10-01 | 207 | 207 | 207 | 207 | 8,000 | 103.50 |
| 2008-09-30 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2008-09-29 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2008-09-25 | 200 | 205 | 200 | 205 | 10,000 | 102.50 |
| 2008-09-24 | 199 | 203 | 194 | 199 | 25,000 | 99.50 |
| 2008-09-18 | 192 | 199 | 191 | 199 | 13,000 | 99.50 |
| 2008-09-17 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2008-09-10 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 2008-09-05 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2008-09-04 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2008-09-02 | 199 | 200 | 199 | 200 | 11,000 | 100 |
| 2008-09-01 | 209 | 209 | 204 | 204 | 9,000 | 102 |
| 2008-08-29 | 204 | 206 | 204 | 204 | 3,000 | 102 |
| 2008-08-27 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2008-08-25 | 204 | 204 | 202 | 202 | 9,000 | 101 |
| 2008-08-22 | 197 | 197 | 196 | 196 | 2,000 | 98 |
| 2008-08-21 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2008-08-01 | 194 | 194 | 194 | 194 | 8,000 | 97 |
| 2008-07-31 | 194 | 200 | 190 | 200 | 7,000 | 100 |
| 2008-07-30 | 197 | 197 | 193 | 193 | 6,000 | 96.50 |
| 2008-07-29 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2008-07-25 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2008-07-24 | 205 | 205 | 200 | 200 | 7,000 | 100 |
| 2008-07-23 | 200 | 204 | 196 | 204 | 4,000 | 102 |
| 2008-07-16 | 191 | 191 | 190 | 190 | 5,000 | 95 |
| 2008-07-15 | 201 | 201 | 196 | 196 | 6,000 | 98 |
| 2008-07-14 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2008-07-11 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2008-07-09 | 215 | 215 | 207 | 207 | 2,000 | 103.50 |
| 2008-07-07 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2008-07-01 | 224 | 224 | 224 | 224 | 7,000 | 112 |
| 2008-06-30 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 2008-06-27 | 212 | 212 | 212 | 212 | 30,000 | 106 |
| 2008-06-26 | 198 | 202 | 198 | 202 | 6,000 | 101 |
| 2008-06-25 | 198 | 198 | 198 | 198 | 9,000 | 99 |
| 2008-06-24 | 204 | 204 | 203 | 203 | 2,000 | 101.50 |
| 2008-06-23 | 201 | 205 | 200 | 205 | 6,000 | 102.50 |
| 2008-06-18 | 201 | 201 | 197 | 201 | 3,000 | 100.50 |
| 2008-06-17 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2008-06-11 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2008-06-05 | 203 | 208 | 203 | 208 | 9,000 | 104 |
| 2008-06-03 | 213 | 213 | 213 | 213 | 3,000 | 106.50 |
| 2008-06-02 | 210 | 210 | 210 | 210 | 8,000 | 105 |
| 2008-05-30 | 192 | 200 | 192 | 200 | 3,000 | 100 |
| 2008-05-29 | 198 | 199 | 189 | 189 | 8,000 | 94.50 |
| 2008-05-26 | 190 | 190 | 188 | 188 | 12,000 | 94 |
| 2008-05-23 | 198 | 199 | 195 | 195 | 15,000 | 97.50 |
| 2008-05-21 | 195 | 200 | 195 | 200 | 3,000 | 100 |
| 2008-05-20 | 203 | 203 | 195 | 195 | 9,000 | 97.50 |
| 2008-05-19 | 201 | 201 | 200 | 200 | 4,000 | 100 |
| 2008-05-16 | 201 | 201 | 200 | 200 | 4,000 | 100 |
| 2008-05-15 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2008-05-12 | 200 | 204 | 199 | 204 | 4,000 | 102 |
| 2008-05-07 | 207 | 207 | 205 | 205 | 2,000 | 102.50 |
| 2008-05-01 | 218 | 218 | 218 | 218 | 7,000 | 109 |
| 2008-04-25 | 218 | 218 | 218 | 218 | 7,000 | 109 |
| 2008-04-23 | 205 | 210 | 205 | 210 | 2,000 | 105 |
| 2008-04-22 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2008-04-18 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2008-04-17 | 206 | 210 | 206 | 210 | 4,000 | 105 |
| 2008-04-16 | 210 | 210 | 205 | 210 | 6,000 | 105 |
| 2008-04-15 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 2008-04-14 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2008-04-01 | 237 | 237 | 237 | 237 | 6,000 | 118.50 |
| 2008-03-31 | 237 | 237 | 237 | 237 | 1,000 | 118.50 |
| 2008-03-28 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2008-03-27 | 241 | 241 | 241 | 241 | 2,000 | 120.50 |
| 2008-03-25 | 255 | 255 | 255 | 255 | 7,000 | 127.50 |
| 2008-03-24 | 231 | 245 | 231 | 245 | 2,000 | 122.50 |
| 2008-03-21 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2008-03-14 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2008-03-11 | 240 | 240 | 225 | 225 | 3,000 | 112.50 |
| 2008-03-10 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-03-07 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-03-06 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2008-03-05 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-03-04 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-03-03 | 237 | 240 | 237 | 240 | 14,000 | 120 |
| 2008-02-29 | 225 | 226 | 220 | 226 | 4,000 | 113 |
| 2008-02-28 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2008-02-27 | 222 | 225 | 222 | 225 | 4,000 | 112.50 |
| 2008-02-25 | 217 | 220 | 217 | 220 | 13,000 | 110 |
| 2008-02-22 | 206 | 212 | 205 | 212 | 29,000 | 106 |
| 2008-02-21 | 201 | 204 | 201 | 204 | 4,000 | 102 |
| 2008-02-18 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2008-02-15 | 199 | 200 | 199 | 200 | 5,000 | 100 |
| 2008-02-14 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2008-02-12 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2008-02-07 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2008-02-06 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 2008-02-05 | 200 | 200 | 194 | 195 | 6,000 | 97.50 |
| 2008-02-04 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2008-02-01 | 205 | 205 | 205 | 205 | 4,000 | 102.50 |
| 2008-01-30 | 201 | 201 | 192 | 192 | 6,000 | 96 |
| 2008-01-29 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2008-01-28 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2008-01-25 | 208 | 208 | 205 | 208 | 12,000 | 104 |
| 2008-01-24 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2008-01-22 | 200 | 200 | 190 | 191 | 3,000 | 95.50 |
| 2008-01-21 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2008-01-18 | 200 | 210 | 200 | 210 | 7,000 | 105 |
| 2008-01-17 | 205 | 205 | 185 | 185 | 21,000 | 92.50 |
| 2008-01-16 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2008-01-15 | 228 | 228 | 205 | 205 | 3,000 | 102.50 |
| 2008-01-11 | 233 | 233 | 230 | 230 | 10,000 | 115 |
| 2008-01-09 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2008-01-08 | 237 | 237 | 235 | 235 | 4,000 | 117.50 |
| 2008-01-04 | 243 | 243 | 243 | 243 | 36,000 | 121.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株