2307 (株)クロスキャット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 167 | 173 | 167 | 173 | 8,000 | 86.50 |
| 2010-12-27 | 168 | 170 | 167 | 167 | 13,000 | 83.50 |
| 2010-12-24 | 168 | 168 | 168 | 168 | 5,000 | 84 |
| 2010-12-22 | 167 | 167 | 164 | 164 | 9,000 | 82 |
| 2010-12-21 | 170 | 170 | 164 | 164 | 9,000 | 82 |
| 2010-12-17 | 164 | 165 | 164 | 165 | 3,000 | 82.50 |
| 2010-12-16 | 164 | 165 | 164 | 165 | 4,000 | 82.50 |
| 2010-12-15 | 163 | 165 | 163 | 164 | 5,000 | 82 |
| 2010-12-14 | 161 | 161 | 161 | 161 | 1,000 | 80.50 |
| 2010-12-10 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 2010-12-09 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 2010-12-06 | 155 | 155 | 155 | 155 | 3,000 | 77.50 |
| 2010-12-01 | 160 | 160 | 160 | 160 | 8,000 | 80 |
| 2010-11-30 | 164 | 164 | 164 | 164 | 2,000 | 82 |
| 2010-11-26 | 158 | 160 | 158 | 160 | 3,000 | 80 |
| 2010-11-25 | 157 | 157 | 157 | 157 | 10,000 | 78.50 |
| 2010-11-24 | 155 | 155 | 154 | 154 | 2,000 | 77 |
| 2010-11-22 | 151 | 158 | 151 | 158 | 5,000 | 79 |
| 2010-11-19 | 150 | 150 | 150 | 150 | 1,000 | 75 |
| 2010-11-16 | 145 | 145 | 145 | 145 | 5,000 | 72.50 |
| 2010-11-05 | 148 | 149 | 141 | 145 | 8,000 | 72.50 |
| 2010-11-01 | 153 | 153 | 153 | 153 | 7,000 | 76.50 |
| 2010-10-28 | 149 | 155 | 149 | 154 | 7,000 | 77 |
| 2010-10-27 | 155 | 155 | 151 | 152 | 15,000 | 76 |
| 2010-10-26 | 155 | 155 | 155 | 155 | 3,000 | 77.50 |
| 2010-10-25 | 158 | 158 | 158 | 158 | 8,000 | 79 |
| 2010-10-22 | 155 | 155 | 155 | 155 | 2,000 | 77.50 |
| 2010-10-21 | 155 | 155 | 155 | 155 | 2,000 | 77.50 |
| 2010-10-19 | 155 | 155 | 155 | 155 | 4,000 | 77.50 |
| 2010-10-12 | 155 | 155 | 155 | 155 | 1,000 | 77.50 |
| 2010-10-06 | 155 | 155 | 155 | 155 | 1,000 | 77.50 |
| 2010-10-05 | 155 | 155 | 155 | 155 | 2,000 | 77.50 |
| 2010-10-04 | 155 | 155 | 155 | 155 | 1,000 | 77.50 |
| 2010-10-01 | 160 | 160 | 155 | 155 | 11,000 | 77.50 |
| 2010-09-30 | 161 | 161 | 160 | 160 | 2,000 | 80 |
| 2010-09-29 | 154 | 160 | 154 | 160 | 9,000 | 80 |
| 2010-09-28 | 159 | 159 | 158 | 158 | 4,000 | 79 |
| 2010-09-27 | 162 | 162 | 162 | 162 | 10,000 | 81 |
| 2010-09-22 | 157 | 157 | 157 | 157 | 3,000 | 78.50 |
| 2010-09-21 | 158 | 158 | 158 | 158 | 1,000 | 79 |
| 2010-09-13 | 158 | 158 | 158 | 158 | 5,000 | 79 |
| 2010-09-07 | 158 | 158 | 158 | 158 | 20,000 | 79 |
| 2010-09-06 | 160 | 160 | 158 | 158 | 42,000 | 79 |
| 2010-09-03 | 160 | 160 | 160 | 160 | 40,000 | 80 |
| 2010-09-02 | 160 | 160 | 160 | 160 | 40,000 | 80 |
| 2010-09-01 | 160 | 160 | 160 | 160 | 28,000 | 80 |
| 2010-08-31 | 161 | 161 | 161 | 161 | 2,000 | 80.50 |
| 2010-08-25 | 157 | 157 | 157 | 157 | 15,000 | 78.50 |
| 2010-08-23 | 167 | 168 | 158 | 158 | 4,000 | 79 |
| 2010-08-18 | 159 | 159 | 158 | 158 | 7,000 | 79 |
| 2010-08-17 | 160 | 162 | 159 | 159 | 11,000 | 79.50 |
| 2010-08-12 | 163 | 163 | 160 | 160 | 9,000 | 80 |
| 2010-08-10 | 170 | 170 | 163 | 164 | 5,000 | 82 |
| 2010-08-06 | 166 | 166 | 165 | 165 | 2,000 | 82.50 |
| 2010-08-04 | 169 | 169 | 169 | 169 | 2,000 | 84.50 |
| 2010-08-03 | 166 | 169 | 166 | 168 | 3,000 | 84 |
| 2010-08-02 | 163 | 165 | 163 | 165 | 17,000 | 82.50 |
| 2010-07-30 | 173 | 173 | 168 | 168 | 7,000 | 84 |
| 2010-07-29 | 172 | 172 | 169 | 169 | 6,000 | 84.50 |
| 2010-07-28 | 176 | 176 | 170 | 170 | 10,000 | 85 |
| 2010-07-26 | 179 | 179 | 179 | 179 | 10,000 | 89.50 |
| 2010-07-23 | 184 | 184 | 184 | 184 | 4,000 | 92 |
| 2010-07-20 | 179 | 179 | 179 | 179 | 1,000 | 89.50 |
| 2010-07-07 | 169 | 169 | 169 | 169 | 3,000 | 84.50 |
| 2010-07-06 | 174 | 174 | 174 | 174 | 1,000 | 87 |
| 2010-07-01 | 178 | 178 | 178 | 178 | 8,000 | 89 |
| 2010-06-30 | 179 | 183 | 179 | 183 | 5,000 | 91.50 |
| 2010-06-29 | 179 | 179 | 179 | 179 | 1,000 | 89.50 |
| 2010-06-28 | 172 | 172 | 172 | 172 | 39,000 | 86 |
| 2010-06-25 | 166 | 170 | 166 | 167 | 14,000 | 83.50 |
| 2010-06-24 | 174 | 174 | 169 | 173 | 16,000 | 86.50 |
| 2010-06-23 | 173 | 173 | 173 | 173 | 1,000 | 86.50 |
| 2010-06-22 | 169 | 175 | 168 | 175 | 10,000 | 87.50 |
| 2010-06-21 | 170 | 171 | 170 | 171 | 9,000 | 85.50 |
| 2010-06-18 | 168 | 168 | 168 | 168 | 6,000 | 84 |
| 2010-06-17 | 169 | 171 | 168 | 168 | 10,000 | 84 |
| 2010-06-16 | 173 | 173 | 168 | 169 | 9,000 | 84.50 |
| 2010-06-15 | 168 | 168 | 168 | 168 | 4,000 | 84 |
| 2010-06-14 | 168 | 168 | 168 | 168 | 2,000 | 84 |
| 2010-06-10 | 168 | 168 | 168 | 168 | 2,000 | 84 |
| 2010-06-08 | 169 | 173 | 165 | 173 | 21,000 | 86.50 |
| 2010-06-07 | 173 | 173 | 173 | 173 | 2,000 | 86.50 |
| 2010-06-04 | 174 | 174 | 174 | 174 | 2,000 | 87 |
| 2010-06-01 | 180 | 180 | 175 | 175 | 36,000 | 87.50 |
| 2010-05-31 | 192 | 192 | 185 | 185 | 16,000 | 92.50 |
| 2010-05-25 | 193 | 193 | 193 | 193 | 8,000 | 96.50 |
| 2010-05-24 | 194 | 194 | 192 | 192 | 3,000 | 96 |
| 2010-05-21 | 185 | 195 | 185 | 195 | 4,000 | 97.50 |
| 2010-05-13 | 191 | 192 | 189 | 189 | 11,000 | 94.50 |
| 2010-05-12 | 196 | 196 | 196 | 196 | 7,000 | 98 |
| 2010-05-07 | 193 | 193 | 193 | 193 | 1,000 | 96.50 |
| 2010-05-06 | 204 | 204 | 204 | 204 | 5,000 | 102 |
| 2010-04-30 | 200 | 207 | 200 | 202 | 6,000 | 101 |
| 2010-04-28 | 200 | 200 | 199 | 199 | 2,000 | 99.50 |
| 2010-04-27 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2010-04-26 | 193 | 193 | 193 | 193 | 8,000 | 96.50 |
| 2010-04-23 | 195 | 195 | 194 | 194 | 2,000 | 97 |
| 2010-04-21 | 193 | 193 | 192 | 193 | 6,000 | 96.50 |
| 2010-04-20 | 193 | 193 | 193 | 193 | 1,000 | 96.50 |
| 2010-04-16 | 194 | 194 | 192 | 192 | 2,000 | 96 |
| 2010-04-15 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2010-04-14 | 192 | 193 | 192 | 193 | 4,000 | 96.50 |
| 2010-04-13 | 194 | 194 | 194 | 194 | 1,000 | 97 |
| 2010-04-12 | 190 | 190 | 188 | 189 | 14,000 | 94.50 |
| 2010-04-09 | 195 | 195 | 190 | 190 | 15,000 | 95 |
| 2010-04-07 | 190 | 192 | 190 | 192 | 5,000 | 96 |
| 2010-04-06 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 2010-04-05 | 199 | 199 | 197 | 197 | 5,000 | 98.50 |
| 2010-04-02 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2010-04-01 | 201 | 201 | 201 | 201 | 8,000 | 100.50 |
| 2010-03-31 | 208 | 208 | 208 | 208 | 4,000 | 104 |
| 2010-03-30 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2010-03-29 | 197 | 197 | 197 | 197 | 2,000 | 98.50 |
| 2010-03-26 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2010-03-25 | 210 | 210 | 210 | 210 | 6,000 | 105 |
| 2010-03-24 | 209 | 210 | 209 | 210 | 3,000 | 105 |
| 2010-03-23 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2010-03-18 | 205 | 207 | 205 | 207 | 3,000 | 103.50 |
| 2010-03-17 | 202 | 202 | 197 | 199 | 6,000 | 99.50 |
| 2010-03-11 | 206 | 206 | 205 | 205 | 2,000 | 102.50 |
| 2010-03-10 | 210 | 210 | 209 | 209 | 6,000 | 104.50 |
| 2010-03-05 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 2010-03-01 | 213 | 213 | 213 | 213 | 7,000 | 106.50 |
| 2010-02-26 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2010-02-25 | 208 | 208 | 208 | 208 | 8,000 | 104 |
| 2010-02-24 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2010-02-23 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2010-02-22 | 191 | 196 | 191 | 196 | 2,000 | 98 |
| 2010-02-19 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2010-02-17 | 198 | 200 | 198 | 200 | 4,000 | 100 |
| 2010-02-08 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2010-02-05 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2010-02-01 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2010-01-29 | 206 | 208 | 206 | 208 | 42,000 | 104 |
| 2010-01-28 | 206 | 206 | 206 | 206 | 1,000 | 103 |
| 2010-01-25 | 200 | 200 | 200 | 200 | 9,000 | 100 |
| 2010-01-22 | 206 | 206 | 205 | 205 | 3,000 | 102.50 |
| 2010-01-21 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2010-01-20 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2010-01-12 | 201 | 201 | 201 | 201 | 2,000 | 100.50 |
| 2010-01-04 | 203 | 203 | 203 | 203 | 7,000 | 101.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株