1. HOME >
  2. 株価時系列 >
  3. 2307 >
  4. 2013年

2307 (株)クロスキャット の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3030430629830321,500151.50
2013-12-2730530530030312,300151.50
2013-12-2630030929729932,500149.50
2013-12-25300359297298179,300149
2013-12-2428829428829420,900147
2013-12-2028628628028624,600143
2013-12-1929029328728822,700144
2013-12-1829529728929023,000145
2013-12-1729530829129424,800147
2013-12-1629529729029534,400147.50
2013-12-1330930929029550,100147.50
2013-12-1230431429731055,800155
2013-12-1132332430831180,600155.50
2013-12-10385387307326348,300163
2013-12-09289369289369328,900184.50
2013-12-062892902872897,400144.50
2013-12-052882902882902,900145
2013-12-0429329528629010,200145
2013-12-0329529629029010,500145
2013-12-0229029728129222,200146
2013-11-292832862832861,500143
2013-11-282872872772806,500140
2013-11-272832852822842,100142
2013-11-262862862822844,700142
2013-11-2529129927528228,800141
2013-11-222822852812854,800142.50
2013-11-212802822802821,700141
2013-11-202832832772804,400140
2013-11-192822832812831,800141.50
2013-11-182822822812821,500141
2013-11-152792822792823,600141
2013-11-142782812782816,400140.50
2013-11-132752802752781,800139
2013-11-122752762672758,000137.50
2013-11-112832832762813,300140.50
2013-11-082822822792801,800140
2013-11-072822852812821,600141
2013-11-062852852822831,700141.50
2013-11-052812862812851,700142.50
2013-11-012822862792793,100139.50
2013-10-312832832742818,100140.50
2013-10-302902902822824,300141
2013-10-292902912892901,700145
2013-10-282912922882915,000145.50
2013-10-252932932902917,700145.50
2013-10-242902922862925,900146
2013-10-232862902812905,600145
2013-10-222862862812837,200141.50
2013-10-212802812782807,500140
2013-10-182772772752771,300138.50
2013-10-172742772742761,800138
2013-10-162702752702733,400136.50
2013-10-152752752702743,900137
2013-10-112712732712734,800136.50
2013-10-102712712692702,700135
2013-10-092712712692702,000135
2013-10-082702732672733,300136.50
2013-10-072732732682692,400134.50
2013-10-042752752672736,500136.50
2013-10-032832832752776,400138.50
2013-10-022822822802814,400140.50
2013-10-012852852812837,300141.50
2013-09-302832842802831,500141.50
2013-09-272822842802815,800140.50
2013-09-2627528427228222,400141
2013-09-2529629929429933,200149.50
2013-09-2429429529229519,700147.50
2013-09-2028929328629316,100146.50
2013-09-192952962922954,200147.50
2013-09-182942962922927,100146
2013-09-172962962922949,600147
2013-09-132922932882918,700145.50
2013-09-1229129328829011,900145
2013-09-1129029428728816,700144
2013-09-1030030028729132,600145.50
2013-09-0930931428529374,400146.50
2013-09-06280347280285532,200142.50
2013-09-052652672602671,600133.50
2013-09-042682692682692,100134.50
2013-09-032532752522756,800137.50
2013-09-022672672612613,100130.50
2013-08-302632652622643,400132
2013-08-28256263256262800131
2013-08-27259260259260200130
2013-08-262672682662678,400133.50
2013-08-232452572452573,700128.50
2013-08-22237242237242400121
2013-08-212442442352353,200117.50
2013-08-192442442382381,100119
2013-08-162362482362442,600122
2013-08-152422422402402,100120
2013-08-142382382302376,300118.50
2013-08-132362402362392,300119.50
2013-08-122432432402404,900120
2013-08-092452452442442,700122
2013-08-082452452452452,000122.50
2013-08-072512512472476,700123.50
2013-08-062602602502503,000125
2013-08-0525926224325918,800129.50
2013-08-022582702582592,600129.50
2013-08-012752752742742,700137
2013-07-302662662642662,800133
2013-07-292742742662661,300133
2013-07-262652662582582,000129
2013-07-252752752662666,000133
2013-07-242662692662671,800133.50
2013-07-232682682652661,100133
2013-07-22268268268268200134
2013-07-192632632632631,700131.50
2013-07-182502562502563,200128
2013-07-172542682532589,300129
2013-07-162512622512623,800131
2013-07-12259259259259100129.50
2013-07-11261261260260200130
2013-07-102612622612622,000131
2013-07-092582602562602,800130
2013-07-082592602562563,200128
2013-07-052702702512543,900127
2013-07-032692702692703,100135
2013-07-022512632502505,700125
2013-07-0125025024725012,300125
2013-06-2826727525125533,000127.50
2013-06-272532552482555,000127.50
2013-06-262492492482482,000124
2013-06-252502502502506,000125
2013-06-242482482482482,000124
2013-06-212412492412495,000124.50
2013-06-192492492492491,000124.50
2013-06-132352352352351,000117.50
2013-06-122362362362361,000118
2013-06-102432432432432,000121.50
2013-06-072462462212279,000113.50
2013-06-062612612462468,000123
2013-06-042472622472629,000131
2013-06-032522522452459,000122.50
2013-05-3125225224724717,000123.50
2013-05-302502522502524,000126
2013-05-292532542492509,000125
2013-05-2825726224925113,000125.50
2013-05-272632632542548,000127
2013-05-2427027526326315,000131.50
2013-05-232772772702706,000135
2013-05-222882882752806,000140
2013-05-212832832832832,000141.50
2013-05-202812882812834,000141.50
2013-05-172682782682783,000139
2013-05-1631531826028453,000142
2013-05-1528031028031050,000155
2013-05-142752752752751,000137.50
2013-05-132822822792796,000139.50
2013-05-102792832792829,000141
2013-05-0927927927927910,000139.50
2013-05-082702742702742,000137
2013-05-072682712652715,000135.50
2013-05-012702702622625,000131
2013-04-302632632622622,000131
2013-04-262642652622628,000131
2013-04-252632632632636,000131.50
2013-04-242602612572577,000128.50
2013-04-232652652642656,000132.50
2013-04-222582602582597,000129.50
2013-04-192522572522573,000128.50
2013-04-172552552552551,000127.50
2013-04-162512512502503,000125
2013-04-152512512512511,000125.50
2013-04-122532532532531,000126.50
2013-04-112522562522563,000128
2013-04-102532532532532,000126.50
2013-04-092492502492504,000125
2013-04-082482482482481,000124
2013-04-052502512502512,000125.50
2013-04-022502502462468,000123
2013-04-012532532512516,000125.50
2013-03-292532532512514,000125.50
2013-03-282552552502505,000125
2013-03-272562562412555,000127.50
2013-03-262662662662661,000133
2013-03-2528328426826815,000134
2013-03-222732742732745,000137
2013-03-212652702652704,000135
2013-03-1926727526726711,000133.50
2013-03-182702702682684,000134
2013-03-152722722722722,000136
2013-03-142802802802802,000140
2013-03-132802802702728,000136
2013-03-1228229028228313,000141.50
2013-03-1128028227828213,000141
2013-03-0825228025228036,000140
2013-03-072502502502503,000125
2013-03-062502542502543,000127
2013-03-052502502502505,000125
2013-03-042502502502501,000125
2013-03-012522522502504,000125
2013-02-282522522522523,000126
2013-02-272602602602601,000130
2013-02-262452492452473,000123.50
2013-02-252432432392398,000119.50
2013-02-222412412402403,000120
2013-02-202352352342342,000117
2013-02-192302392302392,000119.50
2013-02-182302382302382,000119
2013-02-152252252252251,000112.50
2013-02-142352352282283,000114
2013-02-132502502382383,000119
2013-02-122602602602601,000130
2013-02-062572582572576,000128.50
2013-02-052592592582584,000129
2013-02-042502502502501,000125
2013-02-012482492482497,000124.50
2013-01-312372412362417,000120.50
2013-01-302352362352363,000118
2013-01-292402402402405,000120
2013-01-282342352342355,000117.50
2013-01-252342342342347,000117
2013-01-242302342302343,000117
2013-01-232302302302302,000115
2013-01-222292322292324,000116
2013-01-212332332332331,000116.50
2013-01-182332332332331,000116.50
2013-01-172312312312314,000115.50
2013-01-162372372332337,000116.50
2013-01-152362362362365,000118
2013-01-112322322312312,000115.50
2013-01-092202322202322,000116
2013-01-082262262212217,000110.50
2013-01-042252342252345,000117

分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株