2307 (株)クロスキャット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 197 | 205 | 197 | 205 | 5,000 | 102.50 |
| 2009-12-29 | 190 | 190 | 190 | 190 | 4,000 | 95 |
| 2009-12-25 | 190 | 190 | 190 | 190 | 7,000 | 95 |
| 2009-12-22 | 188 | 188 | 187 | 187 | 7,000 | 93.50 |
| 2009-12-21 | 187 | 187 | 187 | 187 | 2,000 | 93.50 |
| 2009-12-16 | 183 | 183 | 183 | 183 | 2,000 | 91.50 |
| 2009-12-15 | 185 | 198 | 182 | 190 | 206,000 | 95 |
| 2009-12-11 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-12-10 | 186 | 187 | 186 | 187 | 2,000 | 93.50 |
| 2009-12-07 | 187 | 187 | 184 | 184 | 3,000 | 92 |
| 2009-12-04 | 187 | 187 | 186 | 186 | 3,000 | 93 |
| 2009-12-01 | 192 | 192 | 192 | 192 | 7,000 | 96 |
| 2009-11-30 | 194 | 197 | 194 | 197 | 5,000 | 98.50 |
| 2009-11-27 | 192 | 193 | 192 | 193 | 2,000 | 96.50 |
| 2009-11-26 | 192 | 192 | 192 | 192 | 1,000 | 96 |
| 2009-11-25 | 199 | 199 | 199 | 199 | 8,000 | 99.50 |
| 2009-11-19 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 2009-11-09 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 2009-11-04 | 194 | 194 | 194 | 194 | 7,000 | 97 |
| 2009-11-02 | 203 | 203 | 203 | 203 | 7,000 | 101.50 |
| 2009-10-30 | 203 | 208 | 203 | 208 | 2,000 | 104 |
| 2009-10-29 | 200 | 200 | 196 | 196 | 8,000 | 98 |
| 2009-10-26 | 214 | 214 | 214 | 214 | 7,000 | 107 |
| 2009-10-23 | 209 | 210 | 209 | 210 | 2,000 | 105 |
| 2009-10-21 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2009-10-01 | 203 | 203 | 203 | 203 | 8,000 | 101.50 |
| 2009-09-30 | 208 | 209 | 208 | 208 | 3,000 | 104 |
| 2009-09-29 | 208 | 208 | 207 | 207 | 2,000 | 103.50 |
| 2009-09-25 | 205 | 205 | 205 | 205 | 8,000 | 102.50 |
| 2009-09-24 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2009-09-18 | 202 | 202 | 202 | 202 | 1,000 | 101 |
| 2009-09-17 | 198 | 198 | 198 | 198 | 2,000 | 99 |
| 2009-09-14 | 197 | 197 | 197 | 197 | 1,000 | 98.50 |
| 2009-09-11 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2009-09-09 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 2009-09-04 | 204 | 204 | 204 | 204 | 2,000 | 102 |
| 2009-09-01 | 205 | 206 | 205 | 206 | 11,000 | 103 |
| 2009-08-31 | 207 | 214 | 207 | 210 | 4,000 | 105 |
| 2009-08-28 | 204 | 205 | 204 | 205 | 3,000 | 102.50 |
| 2009-08-27 | 204 | 205 | 204 | 205 | 2,000 | 102.50 |
| 2009-08-26 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2009-08-25 | 209 | 209 | 201 | 201 | 13,000 | 100.50 |
| 2009-08-24 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2009-08-21 | 204 | 205 | 204 | 205 | 2,000 | 102.50 |
| 2009-08-20 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2009-08-18 | 206 | 206 | 205 | 205 | 2,000 | 102.50 |
| 2009-08-12 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2009-08-10 | 210 | 214 | 210 | 214 | 2,000 | 107 |
| 2009-08-07 | 200 | 202 | 197 | 201 | 81,000 | 100.50 |
| 2009-08-06 | 197 | 205 | 197 | 205 | 96,000 | 102.50 |
| 2009-08-05 | 201 | 201 | 195 | 197 | 105,000 | 98.50 |
| 2009-08-04 | 198 | 207 | 198 | 206 | 95,000 | 103 |
| 2009-08-03 | 204 | 204 | 198 | 203 | 16,000 | 101.50 |
| 2009-07-31 | 203 | 210 | 202 | 209 | 61,000 | 104.50 |
| 2009-07-30 | 200 | 208 | 196 | 208 | 61,000 | 104 |
| 2009-07-29 | 192 | 207 | 192 | 203 | 54,000 | 101.50 |
| 2009-07-28 | 208 | 208 | 197 | 197 | 19,000 | 98.50 |
| 2009-07-27 | 210 | 210 | 210 | 210 | 7,000 | 105 |
| 2009-07-24 | 212 | 215 | 212 | 215 | 4,000 | 107.50 |
| 2009-07-23 | 212 | 212 | 212 | 212 | 1,000 | 106 |
| 2009-07-22 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2009-07-17 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2009-07-10 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2009-07-09 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2009-07-08 | 216 | 216 | 211 | 211 | 4,000 | 105.50 |
| 2009-07-06 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2009-07-03 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2009-07-02 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2009-07-01 | 225 | 231 | 225 | 231 | 70,000 | 115.50 |
| 2009-06-30 | 220 | 220 | 219 | 220 | 8,000 | 110 |
| 2009-06-29 | 223 | 223 | 220 | 220 | 20,000 | 110 |
| 2009-06-26 | 203 | 213 | 203 | 213 | 18,000 | 106.50 |
| 2009-06-25 | 196 | 196 | 194 | 194 | 10,000 | 97 |
| 2009-06-22 | 192 | 192 | 190 | 190 | 4,000 | 95 |
| 2009-06-19 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-06-18 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-06-12 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2009-06-10 | 189 | 189 | 189 | 189 | 3,000 | 94.50 |
| 2009-06-08 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-06-03 | 184 | 184 | 182 | 182 | 2,000 | 91 |
| 2009-06-02 | 182 | 183 | 182 | 183 | 5,000 | 91.50 |
| 2009-06-01 | 182 | 186 | 180 | 186 | 24,000 | 93 |
| 2009-05-29 | 190 | 197 | 190 | 197 | 7,000 | 98.50 |
| 2009-05-28 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-05-25 | 190 | 190 | 190 | 190 | 7,000 | 95 |
| 2009-05-22 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 2009-05-21 | 191 | 191 | 191 | 191 | 5,000 | 95.50 |
| 2009-05-20 | 191 | 191 | 191 | 191 | 5,000 | 95.50 |
| 2009-05-18 | 191 | 191 | 191 | 191 | 5,000 | 95.50 |
| 2009-05-08 | 195 | 195 | 195 | 195 | 3,000 | 97.50 |
| 2009-05-07 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 2009-05-01 | 204 | 204 | 204 | 204 | 8,000 | 102 |
| 2009-04-30 | 199 | 199 | 199 | 199 | 1,000 | 99.50 |
| 2009-04-27 | 194 | 194 | 194 | 194 | 7,000 | 97 |
| 2009-04-24 | 193 | 193 | 193 | 193 | 1,000 | 96.50 |
| 2009-04-23 | 196 | 196 | 192 | 192 | 4,000 | 96 |
| 2009-04-22 | 196 | 196 | 195 | 195 | 2,000 | 97.50 |
| 2009-04-20 | 195 | 195 | 194 | 194 | 3,000 | 97 |
| 2009-04-09 | 192 | 192 | 192 | 192 | 1,000 | 96 |
| 2009-04-06 | 192 | 192 | 192 | 192 | 2,000 | 96 |
| 2009-04-03 | 203 | 203 | 203 | 203 | 1,000 | 101.50 |
| 2009-04-01 | 199 | 199 | 199 | 199 | 9,000 | 99.50 |
| 2009-03-31 | 192 | 194 | 189 | 194 | 3,000 | 97 |
| 2009-03-30 | 190 | 190 | 187 | 187 | 2,000 | 93.50 |
| 2009-03-25 | 195 | 198 | 195 | 198 | 14,000 | 99 |
| 2009-03-23 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-03-18 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-03-11 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-03-09 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-03-02 | 186 | 186 | 186 | 186 | 8,000 | 93 |
| 2009-02-27 | 186 | 187 | 186 | 187 | 4,000 | 93.50 |
| 2009-02-25 | 185 | 185 | 185 | 185 | 11,000 | 92.50 |
| 2009-02-23 | 185 | 185 | 182 | 182 | 6,000 | 91 |
| 2009-02-20 | 184 | 184 | 184 | 184 | 2,000 | 92 |
| 2009-02-17 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2009-02-12 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-02-02 | 190 | 190 | 190 | 190 | 10,000 | 95 |
| 2009-01-30 | 175 | 181 | 175 | 181 | 4,000 | 90.50 |
| 2009-01-29 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-01-26 | 187 | 187 | 187 | 187 | 9,000 | 93.50 |
| 2009-01-23 | 182 | 185 | 182 | 185 | 2,000 | 92.50 |
| 2009-01-22 | 182 | 182 | 182 | 182 | 3,000 | 91 |
| 2009-01-05 | 184 | 184 | 184 | 184 | 9,000 | 92 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株