2307 (株)クロスキャット の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 449 | 449 | 443 | 444 | 6,100 | 222 |
2014-12-29 | 450 | 450 | 441 | 447 | 7,800 | 223.50 |
2014-12-26 | 435 | 443 | 435 | 443 | 5,600 | 221.50 |
2014-12-25 | 436 | 439 | 430 | 434 | 16,000 | 217 |
2014-12-24 | 440 | 442 | 431 | 441 | 12,700 | 220.50 |
2014-12-22 | 438 | 439 | 431 | 434 | 19,200 | 217 |
2014-12-19 | 441 | 448 | 438 | 442 | 6,000 | 221 |
2014-12-18 | 445 | 451 | 441 | 441 | 3,800 | 220.50 |
2014-12-17 | 435 | 453 | 430 | 445 | 8,000 | 222.50 |
2014-12-16 | 448 | 458 | 430 | 438 | 18,500 | 219 |
2014-12-15 | 463 | 466 | 448 | 448 | 8,000 | 224 |
2014-12-12 | 466 | 466 | 454 | 466 | 13,000 | 233 |
2014-12-11 | 450 | 465 | 446 | 465 | 11,400 | 232.50 |
2014-12-10 | 441 | 454 | 441 | 454 | 12,400 | 227 |
2014-12-09 | 470 | 470 | 430 | 440 | 22,300 | 220 |
2014-12-08 | 480 | 480 | 457 | 465 | 26,700 | 232.50 |
2014-12-05 | 462 | 480 | 462 | 478 | 33,800 | 239 |
2014-12-04 | 460 | 464 | 456 | 459 | 12,300 | 229.50 |
2014-12-03 | 453 | 462 | 451 | 460 | 11,700 | 230 |
2014-12-02 | 449 | 460 | 445 | 453 | 8,000 | 226.50 |
2014-12-01 | 448 | 457 | 448 | 454 | 11,500 | 227 |
2014-11-28 | 444 | 455 | 443 | 447 | 14,700 | 223.50 |
2014-11-27 | 454 | 454 | 441 | 447 | 23,600 | 223.50 |
2014-11-26 | 460 | 465 | 449 | 455 | 33,300 | 227.50 |
2014-11-25 | 479 | 479 | 444 | 452 | 83,600 | 226 |
2014-11-21 | 449 | 518 | 444 | 463 | 218,900 | 231.50 |
2014-11-20 | 439 | 448 | 437 | 445 | 11,400 | 222.50 |
2014-11-19 | 441 | 443 | 434 | 443 | 9,000 | 221.50 |
2014-11-18 | 434 | 440 | 431 | 440 | 4,500 | 220 |
2014-11-17 | 447 | 447 | 431 | 431 | 11,100 | 215.50 |
2014-11-14 | 447 | 448 | 430 | 448 | 11,500 | 224 |
2014-11-13 | 442 | 447 | 437 | 447 | 17,400 | 223.50 |
2014-11-12 | 437 | 442 | 435 | 441 | 8,200 | 220.50 |
2014-11-11 | 439 | 445 | 437 | 440 | 27,700 | 220 |
2014-11-10 | 435 | 444 | 427 | 435 | 31,800 | 217.50 |
2014-11-07 | 424 | 424 | 417 | 424 | 6,200 | 212 |
2014-11-06 | 421 | 421 | 413 | 419 | 12,100 | 209.50 |
2014-11-05 | 415 | 420 | 413 | 419 | 4,900 | 209.50 |
2014-11-04 | 437 | 437 | 415 | 415 | 18,700 | 207.50 |
2014-10-31 | 418 | 422 | 402 | 419 | 7,700 | 209.50 |
2014-10-30 | 420 | 423 | 416 | 419 | 3,900 | 209.50 |
2014-10-29 | 413 | 419 | 413 | 419 | 2,900 | 209.50 |
2014-10-28 | 425 | 425 | 408 | 412 | 6,000 | 206 |
2014-10-27 | 441 | 445 | 420 | 425 | 37,600 | 212.50 |
2014-10-24 | 411 | 447 | 403 | 435 | 46,100 | 217.50 |
2014-10-23 | 404 | 407 | 404 | 407 | 3,200 | 203.50 |
2014-10-22 | 404 | 404 | 403 | 404 | 2,500 | 202 |
2014-10-21 | 406 | 406 | 399 | 399 | 1,500 | 199.50 |
2014-10-20 | 393 | 401 | 392 | 399 | 3,900 | 199.50 |
2014-10-17 | 391 | 394 | 390 | 390 | 3,600 | 195 |
2014-10-16 | 394 | 404 | 390 | 392 | 4,300 | 196 |
2014-10-15 | 398 | 406 | 398 | 405 | 4,300 | 202.50 |
2014-10-14 | 391 | 400 | 390 | 398 | 15,900 | 199 |
2014-10-10 | 408 | 419 | 406 | 407 | 7,400 | 203.50 |
2014-10-09 | 417 | 420 | 414 | 420 | 8,600 | 210 |
2014-10-08 | 410 | 418 | 409 | 417 | 8,400 | 208.50 |
2014-10-07 | 420 | 420 | 415 | 415 | 2,200 | 207.50 |
2014-10-06 | 414 | 421 | 413 | 415 | 4,500 | 207.50 |
2014-10-03 | 409 | 425 | 407 | 408 | 14,500 | 204 |
2014-10-02 | 427 | 427 | 405 | 409 | 30,500 | 204.50 |
2014-10-01 | 442 | 443 | 435 | 443 | 12,800 | 221.50 |
2014-09-30 | 447 | 447 | 437 | 438 | 9,800 | 219 |
2014-09-29 | 450 | 452 | 442 | 445 | 25,500 | 222.50 |
2014-09-26 | 445 | 458 | 445 | 453 | 37,200 | 226.50 |
2014-09-25 | 465 | 474 | 461 | 474 | 45,800 | 237 |
2014-09-24 | 459 | 460 | 450 | 460 | 30,600 | 230 |
2014-09-22 | 460 | 460 | 449 | 459 | 28,900 | 229.50 |
2014-09-19 | 453 | 463 | 446 | 453 | 34,000 | 226.50 |
2014-09-18 | 455 | 456 | 441 | 448 | 17,600 | 224 |
2014-09-17 | 455 | 458 | 446 | 448 | 19,200 | 224 |
2014-09-16 | 448 | 461 | 445 | 449 | 25,700 | 224.50 |
2014-09-12 | 446 | 447 | 445 | 445 | 4,600 | 222.50 |
2014-09-11 | 449 | 449 | 439 | 446 | 10,300 | 223 |
2014-09-10 | 460 | 460 | 432 | 444 | 28,400 | 222 |
2014-09-09 | 450 | 460 | 450 | 458 | 16,100 | 229 |
2014-09-08 | 444 | 448 | 436 | 447 | 10,800 | 223.50 |
2014-09-05 | 440 | 446 | 433 | 441 | 29,600 | 220.50 |
2014-09-04 | 454 | 454 | 438 | 439 | 31,900 | 219.50 |
2014-09-03 | 446 | 488 | 446 | 455 | 150,400 | 227.50 |
2014-09-02 | 442 | 449 | 440 | 443 | 26,500 | 221.50 |
2014-09-01 | 439 | 440 | 435 | 439 | 12,900 | 219.50 |
2014-08-29 | 438 | 438 | 427 | 435 | 20,700 | 217.50 |
2014-08-28 | 436 | 440 | 426 | 438 | 21,900 | 219 |
2014-08-27 | 432 | 433 | 425 | 432 | 14,200 | 216 |
2014-08-26 | 429 | 436 | 417 | 423 | 26,500 | 211.50 |
2014-08-25 | 421 | 437 | 415 | 426 | 58,300 | 213 |
2014-08-22 | 416 | 417 | 408 | 415 | 32,600 | 207.50 |
2014-08-21 | 403 | 424 | 402 | 417 | 23,900 | 208.50 |
2014-08-20 | 402 | 404 | 402 | 403 | 6,500 | 201.50 |
2014-08-19 | 404 | 405 | 401 | 403 | 13,200 | 201.50 |
2014-08-18 | 406 | 406 | 400 | 402 | 12,000 | 201 |
2014-08-15 | 402 | 405 | 398 | 400 | 7,400 | 200 |
2014-08-14 | 405 | 405 | 391 | 402 | 13,300 | 201 |
2014-08-13 | 405 | 405 | 401 | 401 | 3,900 | 200.50 |
2014-08-12 | 406 | 406 | 400 | 401 | 5,100 | 200.50 |
2014-08-11 | 398 | 404 | 393 | 399 | 8,700 | 199.50 |
2014-08-08 | 406 | 406 | 370 | 390 | 29,400 | 195 |
2014-08-07 | 408 | 411 | 404 | 407 | 7,600 | 203.50 |
2014-08-06 | 407 | 413 | 404 | 407 | 11,500 | 203.50 |
2014-08-05 | 418 | 419 | 410 | 411 | 13,500 | 205.50 |
2014-08-04 | 427 | 427 | 420 | 420 | 9,000 | 210 |
2014-08-01 | 426 | 426 | 420 | 421 | 14,200 | 210.50 |
2014-07-31 | 444 | 444 | 429 | 429 | 12,900 | 214.50 |
2014-07-30 | 426 | 459 | 426 | 436 | 29,700 | 218 |
2014-07-29 | 428 | 430 | 425 | 427 | 9,400 | 213.50 |
2014-07-28 | 424 | 427 | 421 | 424 | 6,800 | 212 |
2014-07-25 | 420 | 427 | 420 | 424 | 18,400 | 212 |
2014-07-24 | 419 | 424 | 417 | 418 | 12,800 | 209 |
2014-07-23 | 415 | 423 | 415 | 416 | 10,100 | 208 |
2014-07-22 | 407 | 416 | 407 | 412 | 19,700 | 206 |
2014-07-18 | 411 | 413 | 408 | 409 | 16,300 | 204.50 |
2014-07-17 | 417 | 423 | 416 | 418 | 9,000 | 209 |
2014-07-16 | 418 | 421 | 416 | 419 | 11,000 | 209.50 |
2014-07-15 | 412 | 421 | 412 | 419 | 12,000 | 209.50 |
2014-07-14 | 415 | 415 | 411 | 415 | 11,300 | 207.50 |
2014-07-11 | 415 | 421 | 415 | 415 | 22,800 | 207.50 |
2014-07-10 | 440 | 440 | 419 | 425 | 24,800 | 212.50 |
2014-07-09 | 437 | 442 | 430 | 433 | 13,300 | 216.50 |
2014-07-08 | 432 | 442 | 428 | 442 | 20,600 | 221 |
2014-07-07 | 447 | 447 | 436 | 437 | 30,800 | 218.50 |
2014-07-04 | 450 | 459 | 446 | 452 | 18,500 | 226 |
2014-07-03 | 458 | 460 | 450 | 450 | 15,700 | 225 |
2014-07-02 | 461 | 467 | 456 | 459 | 23,400 | 229.50 |
2014-07-01 | 474 | 478 | 452 | 460 | 47,000 | 230 |
2014-06-30 | 449 | 457 | 442 | 452 | 33,600 | 226 |
2014-06-27 | 476 | 476 | 445 | 459 | 71,200 | 229.50 |
2014-06-26 | 488 | 508 | 467 | 479 | 94,500 | 239.50 |
2014-06-25 | 470 | 539 | 464 | 496 | 284,800 | 248 |
2014-06-24 | 460 | 468 | 442 | 464 | 47,400 | 232 |
2014-06-23 | 433 | 469 | 426 | 460 | 148,000 | 230 |
2014-06-20 | 435 | 437 | 420 | 427 | 39,600 | 213.50 |
2014-06-19 | 421 | 443 | 420 | 431 | 52,500 | 215.50 |
2014-06-18 | 417 | 424 | 410 | 423 | 18,500 | 211.50 |
2014-06-17 | 422 | 429 | 415 | 417 | 11,100 | 208.50 |
2014-06-16 | 436 | 436 | 415 | 422 | 41,200 | 211 |
2014-06-13 | 425 | 436 | 411 | 436 | 40,400 | 218 |
2014-06-12 | 425 | 437 | 414 | 426 | 40,100 | 213 |
2014-06-11 | 395 | 441 | 391 | 436 | 121,100 | 218 |
2014-06-10 | 418 | 423 | 393 | 406 | 83,200 | 203 |
2014-06-09 | 378 | 450 | 378 | 425 | 187,500 | 212.50 |
2014-06-06 | 378 | 379 | 369 | 377 | 13,000 | 188.50 |
2014-06-05 | 378 | 378 | 370 | 373 | 10,300 | 186.50 |
2014-06-04 | 380 | 382 | 371 | 378 | 18,700 | 189 |
2014-06-03 | 376 | 383 | 368 | 377 | 49,000 | 188.50 |
2014-06-02 | 350 | 375 | 347 | 374 | 53,400 | 187 |
2014-05-30 | 349 | 350 | 347 | 349 | 18,300 | 174.50 |
2014-05-29 | 349 | 349 | 345 | 345 | 8,400 | 172.50 |
2014-05-28 | 350 | 351 | 344 | 348 | 23,100 | 174 |
2014-05-27 | 339 | 354 | 339 | 353 | 53,600 | 176.50 |
2014-05-26 | 341 | 341 | 336 | 339 | 11,300 | 169.50 |
2014-05-23 | 332 | 337 | 330 | 337 | 15,800 | 168.50 |
2014-05-22 | 328 | 332 | 328 | 331 | 3,300 | 165.50 |
2014-05-21 | 320 | 326 | 320 | 326 | 8,400 | 163 |
2014-05-20 | 326 | 331 | 321 | 324 | 12,100 | 162 |
2014-05-19 | 333 | 335 | 324 | 326 | 10,400 | 163 |
2014-05-16 | 336 | 338 | 330 | 332 | 24,700 | 166 |
2014-05-15 | 339 | 344 | 337 | 343 | 8,500 | 171.50 |
2014-05-14 | 338 | 343 | 338 | 339 | 6,000 | 169.50 |
2014-05-13 | 340 | 340 | 333 | 340 | 5,600 | 170 |
2014-05-12 | 339 | 343 | 336 | 340 | 11,200 | 170 |
2014-05-09 | 340 | 343 | 333 | 343 | 10,300 | 171.50 |
2014-05-08 | 344 | 345 | 340 | 342 | 6,200 | 171 |
2014-05-07 | 344 | 345 | 341 | 342 | 19,200 | 171 |
2014-05-02 | 340 | 344 | 338 | 344 | 12,800 | 172 |
2014-05-01 | 335 | 338 | 332 | 338 | 9,500 | 169 |
2014-04-30 | 333 | 335 | 328 | 332 | 33,100 | 166 |
2014-04-28 | 347 | 347 | 334 | 335 | 20,800 | 167.50 |
2014-04-25 | 355 | 355 | 344 | 345 | 19,700 | 172.50 |
2014-04-24 | 352 | 355 | 347 | 352 | 20,100 | 176 |
2014-04-23 | 350 | 351 | 347 | 350 | 25,700 | 175 |
2014-04-22 | 365 | 365 | 349 | 350 | 41,300 | 175 |
2014-04-21 | 370 | 375 | 361 | 363 | 57,100 | 181.50 |
2014-04-18 | 383 | 391 | 365 | 366 | 263,100 | 183 |
2014-04-17 | 380 | 407 | 379 | 407 | 363,300 | 203.50 |
2014-04-16 | 324 | 328 | 320 | 327 | 8,600 | 163.50 |
2014-04-15 | 327 | 327 | 320 | 323 | 11,400 | 161.50 |
2014-04-14 | 323 | 331 | 320 | 322 | 16,400 | 161 |
2014-04-11 | 318 | 332 | 318 | 331 | 12,500 | 165.50 |
2014-04-10 | 334 | 338 | 330 | 330 | 16,800 | 165 |
2014-04-09 | 343 | 343 | 328 | 332 | 11,400 | 166 |
2014-04-08 | 365 | 365 | 341 | 348 | 29,600 | 174 |
2014-04-07 | 349 | 391 | 349 | 357 | 116,700 | 178.50 |
2014-04-04 | 349 | 354 | 346 | 351 | 17,600 | 175.50 |
2014-04-03 | 334 | 353 | 334 | 344 | 27,000 | 172 |
2014-04-02 | 334 | 334 | 322 | 333 | 10,400 | 166.50 |
2014-04-01 | 348 | 348 | 323 | 330 | 29,700 | 165 |
2014-03-31 | 337 | 345 | 317 | 342 | 15,200 | 171 |
2014-03-28 | 324 | 335 | 324 | 334 | 6,800 | 167 |
2014-03-27 | 314 | 323 | 305 | 321 | 12,600 | 160.50 |
2014-03-26 | 343 | 344 | 322 | 322 | 24,200 | 161 |
2014-03-25 | 355 | 355 | 341 | 343 | 12,600 | 171.50 |
2014-03-24 | 337 | 350 | 336 | 347 | 30,200 | 173.50 |
2014-03-20 | 362 | 365 | 329 | 350 | 50,700 | 175 |
2014-03-19 | 377 | 377 | 363 | 368 | 10,200 | 184 |
2014-03-18 | 379 | 382 | 368 | 377 | 17,900 | 188.50 |
2014-03-17 | 393 | 393 | 369 | 373 | 16,100 | 186.50 |
2014-03-14 | 387 | 397 | 386 | 397 | 24,400 | 198.50 |
2014-03-13 | 402 | 410 | 386 | 403 | 30,900 | 201.50 |
2014-03-12 | 402 | 405 | 398 | 401 | 18,300 | 200.50 |
2014-03-11 | 408 | 420 | 395 | 412 | 65,700 | 206 |
2014-03-10 | 378 | 418 | 378 | 402 | 128,800 | 201 |
2014-03-07 | 361 | 367 | 356 | 367 | 26,000 | 183.50 |
2014-03-06 | 355 | 362 | 352 | 355 | 11,800 | 177.50 |
2014-03-05 | 361 | 364 | 349 | 354 | 10,900 | 177 |
2014-03-04 | 350 | 367 | 341 | 350 | 25,300 | 175 |
2014-03-03 | 353 | 355 | 341 | 345 | 43,000 | 172.50 |
2014-02-28 | 376 | 387 | 365 | 369 | 21,800 | 184.50 |
2014-02-27 | 386 | 390 | 375 | 375 | 18,100 | 187.50 |
2014-02-26 | 387 | 395 | 385 | 388 | 18,100 | 194 |
2014-02-25 | 398 | 398 | 387 | 392 | 28,100 | 196 |
2014-02-24 | 397 | 397 | 384 | 390 | 22,200 | 195 |
2014-02-21 | 387 | 390 | 374 | 386 | 20,300 | 193 |
2014-02-20 | 414 | 414 | 384 | 384 | 37,000 | 192 |
2014-02-19 | 410 | 418 | 400 | 409 | 36,300 | 204.50 |
2014-02-18 | 410 | 419 | 408 | 419 | 25,200 | 209.50 |
2014-02-17 | 442 | 444 | 410 | 417 | 35,900 | 208.50 |
2014-02-14 | 444 | 449 | 424 | 442 | 36,100 | 221 |
2014-02-13 | 433 | 447 | 418 | 447 | 53,000 | 223.50 |
2014-02-12 | 425 | 479 | 418 | 448 | 125,500 | 224 |
2014-02-10 | 400 | 438 | 400 | 414 | 64,100 | 207 |
2014-02-07 | 393 | 414 | 380 | 399 | 57,900 | 199.50 |
2014-02-06 | 357 | 418 | 357 | 393 | 81,000 | 196.50 |
2014-02-05 | 379 | 380 | 345 | 365 | 62,500 | 182.50 |
2014-02-04 | 328 | 366 | 321 | 357 | 142,900 | 178.50 |
2014-02-03 | 432 | 435 | 390 | 400 | 84,600 | 200 |
2014-01-31 | 450 | 467 | 421 | 448 | 70,500 | 224 |
2014-01-30 | 447 | 447 | 430 | 439 | 80,600 | 219.50 |
2014-01-29 | 485 | 510 | 457 | 476 | 187,300 | 238 |
2014-01-28 | 497 | 500 | 455 | 455 | 106,600 | 227.50 |
2014-01-27 | 500 | 528 | 492 | 497 | 95,000 | 248.50 |
2014-01-24 | 518 | 550 | 511 | 550 | 152,700 | 275 |
2014-01-23 | 567 | 588 | 544 | 544 | 159,700 | 272 |
2014-01-22 | 593 | 630 | 565 | 570 | 536,000 | 285 |
2014-01-21 | 705 | 705 | 653 | 653 | 772,000 | 326.50 |
2014-01-20 | 615 | 620 | 587 | 605 | 171,600 | 302.50 |
2014-01-17 | 592 | 650 | 550 | 600 | 567,300 | 300 |
2014-01-16 | 602 | 602 | 602 | 602 | 250,900 | 301 |
2014-01-15 | 502 | 502 | 502 | 502 | 40,500 | 251 |
2014-01-14 | 342 | 422 | 342 | 422 | 184,300 | 211 |
2014-01-10 | 328 | 342 | 319 | 342 | 28,400 | 171 |
2014-01-09 | 329 | 330 | 325 | 328 | 12,800 | 164 |
2014-01-08 | 342 | 342 | 324 | 329 | 61,900 | 164.50 |
2014-01-07 | 310 | 311 | 305 | 310 | 7,700 | 155 |
2014-01-06 | 309 | 312 | 305 | 305 | 11,700 | 152.50 |
分割・併合履歴 : [2022-03-30]1株→2株 [2005-03-28]1株→2株