2307 (株)クロスキャット の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 218 | 224 | 218 | 224 | 6,000 | 112 |
| 2012-12-27 | 214 | 216 | 214 | 216 | 2,000 | 108 |
| 2012-12-25 | 212 | 215 | 212 | 212 | 10,000 | 106 |
| 2012-12-21 | 212 | 214 | 212 | 214 | 3,000 | 107 |
| 2012-12-20 | 208 | 210 | 208 | 210 | 2,000 | 105 |
| 2012-12-19 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2012-12-18 | 207 | 208 | 207 | 208 | 4,000 | 104 |
| 2012-12-17 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2012-12-14 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2012-12-13 | 209 | 209 | 203 | 203 | 5,000 | 101.50 |
| 2012-12-12 | 204 | 204 | 204 | 204 | 2,000 | 102 |
| 2012-12-11 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2012-12-06 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2012-12-03 | 210 | 210 | 209 | 209 | 7,000 | 104.50 |
| 2012-11-30 | 206 | 209 | 203 | 209 | 4,000 | 104.50 |
| 2012-11-29 | 204 | 206 | 204 | 206 | 2,000 | 103 |
| 2012-11-28 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2012-11-27 | 197 | 199 | 197 | 199 | 2,000 | 99.50 |
| 2012-11-26 | 197 | 197 | 197 | 197 | 9,000 | 98.50 |
| 2012-11-22 | 192 | 193 | 192 | 193 | 6,000 | 96.50 |
| 2012-11-21 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 2012-11-20 | 191 | 193 | 190 | 192 | 4,000 | 96 |
| 2012-11-16 | 195 | 200 | 191 | 191 | 29,000 | 95.50 |
| 2012-11-14 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2012-11-12 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2012-11-09 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2012-11-07 | 188 | 188 | 185 | 185 | 3,000 | 92.50 |
| 2012-11-06 | 189 | 189 | 189 | 189 | 1,000 | 94.50 |
| 2012-11-05 | 195 | 195 | 190 | 190 | 4,000 | 95 |
| 2012-11-02 | 199 | 199 | 199 | 199 | 3,000 | 99.50 |
| 2012-11-01 | 187 | 187 | 187 | 187 | 4,000 | 93.50 |
| 2012-10-29 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2012-10-25 | 187 | 187 | 182 | 182 | 8,000 | 91 |
| 2012-10-23 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 2012-10-22 | 185 | 187 | 185 | 187 | 3,000 | 93.50 |
| 2012-10-19 | 182 | 182 | 182 | 182 | 2,000 | 91 |
| 2012-10-12 | 183 | 183 | 182 | 182 | 2,000 | 91 |
| 2012-10-10 | 183 | 183 | 183 | 183 | 2,000 | 91.50 |
| 2012-10-09 | 183 | 184 | 183 | 184 | 2,000 | 92 |
| 2012-10-02 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-10-01 | 183 | 183 | 183 | 183 | 5,000 | 91.50 |
| 2012-09-27 | 182 | 183 | 182 | 183 | 2,000 | 91.50 |
| 2012-09-26 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2012-09-25 | 193 | 193 | 189 | 189 | 10,000 | 94.50 |
| 2012-09-24 | 186 | 190 | 186 | 187 | 7,000 | 93.50 |
| 2012-09-21 | 185 | 185 | 184 | 184 | 3,000 | 92 |
| 2012-09-20 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-09-19 | 183 | 183 | 183 | 183 | 3,000 | 91.50 |
| 2012-09-18 | 182 | 182 | 182 | 182 | 1,000 | 91 |
| 2012-09-12 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2012-09-11 | 180 | 181 | 180 | 181 | 2,000 | 90.50 |
| 2012-09-10 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2012-09-07 | 180 | 180 | 178 | 178 | 3,000 | 89 |
| 2012-09-06 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2012-09-05 | 181 | 181 | 181 | 181 | 4,000 | 90.50 |
| 2012-09-04 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2012-09-03 | 183 | 183 | 183 | 183 | 4,000 | 91.50 |
| 2012-08-31 | 183 | 183 | 182 | 182 | 4,000 | 91 |
| 2012-08-29 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-08-27 | 185 | 185 | 184 | 184 | 10,000 | 92 |
| 2012-08-24 | 182 | 183 | 182 | 183 | 2,000 | 91.50 |
| 2012-08-22 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2012-08-21 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 2012-08-16 | 182 | 182 | 182 | 182 | 1,000 | 91 |
| 2012-08-15 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2012-08-10 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2012-08-09 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2012-08-06 | 184 | 184 | 184 | 184 | 3,000 | 92 |
| 2012-08-01 | 180 | 180 | 180 | 180 | 4,000 | 90 |
| 2012-07-31 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-07-30 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-07-26 | 184 | 184 | 180 | 180 | 2,000 | 90 |
| 2012-07-25 | 184 | 184 | 184 | 184 | 10,000 | 92 |
| 2012-07-24 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2012-07-23 | 182 | 182 | 180 | 180 | 6,000 | 90 |
| 2012-07-19 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 2012-07-13 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2012-07-11 | 183 | 183 | 180 | 180 | 4,000 | 90 |
| 2012-07-09 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2012-07-06 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2012-07-05 | 183 | 183 | 177 | 177 | 6,000 | 88.50 |
| 2012-07-04 | 182 | 182 | 182 | 182 | 2,000 | 91 |
| 2012-07-03 | 181 | 183 | 181 | 183 | 4,000 | 91.50 |
| 2012-07-02 | 185 | 185 | 185 | 185 | 7,000 | 92.50 |
| 2012-06-29 | 181 | 182 | 181 | 182 | 4,000 | 91 |
| 2012-06-28 | 179 | 179 | 178 | 178 | 48,000 | 89 |
| 2012-06-27 | 182 | 186 | 182 | 186 | 8,000 | 93 |
| 2012-06-26 | 180 | 181 | 180 | 181 | 7,000 | 90.50 |
| 2012-06-25 | 181 | 181 | 181 | 181 | 9,000 | 90.50 |
| 2012-06-22 | 178 | 180 | 178 | 180 | 15,000 | 90 |
| 2012-06-21 | 179 | 179 | 179 | 179 | 1,000 | 89.50 |
| 2012-06-20 | 178 | 179 | 178 | 178 | 8,000 | 89 |
| 2012-06-13 | 170 | 173 | 170 | 173 | 3,000 | 86.50 |
| 2012-06-08 | 169 | 169 | 169 | 169 | 1,000 | 84.50 |
| 2012-06-05 | 169 | 169 | 169 | 169 | 1,000 | 84.50 |
| 2012-06-01 | 175 | 175 | 169 | 169 | 8,000 | 84.50 |
| 2012-05-31 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-05-30 | 172 | 172 | 172 | 172 | 1,000 | 86 |
| 2012-05-29 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2012-05-25 | 172 | 172 | 172 | 172 | 7,000 | 86 |
| 2012-05-23 | 168 | 168 | 168 | 168 | 2,000 | 84 |
| 2012-05-22 | 169 | 169 | 169 | 169 | 5,000 | 84.50 |
| 2012-05-17 | 170 | 170 | 170 | 170 | 1,000 | 85 |
| 2012-05-15 | 174 | 174 | 170 | 170 | 3,000 | 85 |
| 2012-05-14 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2012-05-10 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-05-09 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2012-05-07 | 175 | 175 | 175 | 175 | 6,000 | 87.50 |
| 2012-05-02 | 179 | 180 | 179 | 180 | 6,000 | 90 |
| 2012-05-01 | 178 | 178 | 177 | 177 | 7,000 | 88.50 |
| 2012-04-27 | 178 | 179 | 177 | 179 | 7,000 | 89.50 |
| 2012-04-26 | 177 | 177 | 176 | 177 | 4,000 | 88.50 |
| 2012-04-25 | 178 | 178 | 177 | 177 | 9,000 | 88.50 |
| 2012-04-24 | 178 | 178 | 177 | 177 | 2,000 | 88.50 |
| 2012-04-23 | 177 | 178 | 177 | 178 | 4,000 | 89 |
| 2012-04-17 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-04-16 | 176 | 176 | 175 | 175 | 2,000 | 87.50 |
| 2012-04-13 | 177 | 177 | 176 | 176 | 2,000 | 88 |
| 2012-04-11 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-04-05 | 175 | 175 | 175 | 175 | 2,000 | 87.50 |
| 2012-04-04 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-04-03 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-04-02 | 177 | 178 | 176 | 178 | 15,000 | 89 |
| 2012-03-30 | 176 | 176 | 176 | 176 | 2,000 | 88 |
| 2012-03-29 | 176 | 178 | 176 | 178 | 4,000 | 89 |
| 2012-03-28 | 168 | 176 | 168 | 176 | 4,000 | 88 |
| 2012-03-27 | 185 | 185 | 185 | 185 | 5,000 | 92.50 |
| 2012-03-26 | 185 | 185 | 184 | 185 | 13,000 | 92.50 |
| 2012-03-23 | 184 | 184 | 184 | 184 | 2,000 | 92 |
| 2012-03-22 | 183 | 183 | 182 | 183 | 6,000 | 91.50 |
| 2012-03-21 | 182 | 185 | 182 | 182 | 10,000 | 91 |
| 2012-03-19 | 185 | 185 | 183 | 184 | 9,000 | 92 |
| 2012-03-16 | 184 | 185 | 184 | 185 | 2,000 | 92.50 |
| 2012-03-15 | 184 | 184 | 182 | 182 | 2,000 | 91 |
| 2012-03-14 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2012-03-13 | 184 | 184 | 184 | 184 | 6,000 | 92 |
| 2012-03-09 | 184 | 184 | 184 | 184 | 3,000 | 92 |
| 2012-03-07 | 182 | 182 | 182 | 182 | 1,000 | 91 |
| 2012-03-05 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2012-03-01 | 184 | 184 | 184 | 184 | 4,000 | 92 |
| 2012-02-29 | 184 | 184 | 180 | 180 | 4,000 | 90 |
| 2012-02-28 | 181 | 181 | 181 | 181 | 1,000 | 90.50 |
| 2012-02-27 | 183 | 183 | 180 | 182 | 20,000 | 91 |
| 2012-02-24 | 180 | 181 | 180 | 181 | 8,000 | 90.50 |
| 2012-02-23 | 180 | 181 | 180 | 180 | 5,000 | 90 |
| 2012-02-22 | 180 | 180 | 180 | 180 | 10,000 | 90 |
| 2012-02-20 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2012-02-16 | 178 | 178 | 178 | 178 | 2,000 | 89 |
| 2012-02-14 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2012-02-13 | 181 | 181 | 180 | 180 | 2,000 | 90 |
| 2012-02-10 | 177 | 177 | 177 | 177 | 1,000 | 88.50 |
| 2012-02-09 | 175 | 175 | 175 | 175 | 1,000 | 87.50 |
| 2012-02-07 | 177 | 178 | 177 | 178 | 2,000 | 89 |
| 2012-02-03 | 180 | 180 | 176 | 176 | 5,000 | 88 |
| 2012-02-02 | 175 | 180 | 175 | 180 | 5,000 | 90 |
| 2012-02-01 | 173 | 173 | 173 | 173 | 3,000 | 86.50 |
| 2012-01-31 | 173 | 173 | 173 | 173 | 1,000 | 86.50 |
| 2012-01-30 | 173 | 173 | 173 | 173 | 2,000 | 86.50 |
| 2012-01-27 | 172 | 172 | 172 | 172 | 1,000 | 86 |
| 2012-01-26 | 171 | 172 | 167 | 172 | 3,000 | 86 |
| 2012-01-25 | 172 | 172 | 172 | 172 | 7,000 | 86 |
| 2012-01-24 | 170 | 171 | 170 | 171 | 2,000 | 85.50 |
| 2012-01-23 | 165 | 172 | 165 | 165 | 8,000 | 82.50 |
| 2012-01-20 | 162 | 167 | 162 | 167 | 3,000 | 83.50 |
| 2012-01-19 | 162 | 162 | 161 | 161 | 5,000 | 80.50 |
| 2012-01-18 | 160 | 162 | 160 | 162 | 3,000 | 81 |
| 2012-01-17 | 160 | 160 | 160 | 160 | 1,000 | 80 |
| 2012-01-16 | 158 | 158 | 158 | 158 | 1,000 | 79 |
| 2012-01-13 | 160 | 160 | 158 | 158 | 3,000 | 79 |
| 2012-01-12 | 159 | 159 | 159 | 159 | 1,000 | 79.50 |
| 2012-01-11 | 158 | 159 | 158 | 159 | 2,000 | 79.50 |
| 2012-01-10 | 158 | 158 | 158 | 158 | 3,000 | 79 |
| 2012-01-06 | 158 | 158 | 158 | 158 | 1,000 | 79 |
| 2012-01-05 | 156 | 156 | 156 | 156 | 2,000 | 78 |
| 2012-01-04 | 156 | 156 | 155 | 156 | 9,000 | 78 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株