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
2014-12-304494494434446,100222
2014-12-294504504414477,800223.50
2014-12-264354434354435,600221.50
2014-12-2543643943043416,000217
2014-12-2444044243144112,700220.50
2014-12-2243843943143419,200217
2014-12-194414484384426,000221
2014-12-184454514414413,800220.50
2014-12-174354534304458,000222.50
2014-12-1644845843043818,500219
2014-12-154634664484488,000224
2014-12-1246646645446613,000233
2014-12-1145046544646511,400232.50
2014-12-1044145444145412,400227
2014-12-0947047043044022,300220
2014-12-0848048045746526,700232.50
2014-12-0546248046247833,800239
2014-12-0446046445645912,300229.50
2014-12-0345346245146011,700230
2014-12-024494604454538,000226.50
2014-12-0144845744845411,500227
2014-11-2844445544344714,700223.50
2014-11-2745445444144723,600223.50
2014-11-2646046544945533,300227.50
2014-11-2547947944445283,600226
2014-11-21449518444463218,900231.50
2014-11-2043944843744511,400222.50
2014-11-194414434344439,000221.50
2014-11-184344404314404,500220
2014-11-1744744743143111,100215.50
2014-11-1444744843044811,500224
2014-11-1344244743744717,400223.50
2014-11-124374424354418,200220.50
2014-11-1143944543744027,700220
2014-11-1043544442743531,800217.50
2014-11-074244244174246,200212
2014-11-0642142141341912,100209.50
2014-11-054154204134194,900209.50
2014-11-0443743741541518,700207.50
2014-10-314184224024197,700209.50
2014-10-304204234164193,900209.50
2014-10-294134194134192,900209.50
2014-10-284254254084126,000206
2014-10-2744144542042537,600212.50
2014-10-2441144740343546,100217.50
2014-10-234044074044073,200203.50
2014-10-224044044034042,500202
2014-10-214064063993991,500199.50
2014-10-203934013923993,900199.50
2014-10-173913943903903,600195
2014-10-163944043903924,300196
2014-10-153984063984054,300202.50
2014-10-1439140039039815,900199
2014-10-104084194064077,400203.50
2014-10-094174204144208,600210
2014-10-084104184094178,400208.50
2014-10-074204204154152,200207.50
2014-10-064144214134154,500207.50
2014-10-0340942540740814,500204
2014-10-0242742740540930,500204.50
2014-10-0144244343544312,800221.50
2014-09-304474474374389,800219
2014-09-2945045244244525,500222.50
2014-09-2644545844545337,200226.50
2014-09-2546547446147445,800237
2014-09-2445946045046030,600230
2014-09-2246046044945928,900229.50
2014-09-1945346344645334,000226.50
2014-09-1845545644144817,600224
2014-09-1745545844644819,200224
2014-09-1644846144544925,700224.50
2014-09-124464474454454,600222.50
2014-09-1144944943944610,300223
2014-09-1046046043244428,400222
2014-09-0945046045045816,100229
2014-09-0844444843644710,800223.50
2014-09-0544044643344129,600220.50
2014-09-0445445443843931,900219.50
2014-09-03446488446455150,400227.50
2014-09-0244244944044326,500221.50
2014-09-0143944043543912,900219.50
2014-08-2943843842743520,700217.50
2014-08-2843644042643821,900219
2014-08-2743243342543214,200216
2014-08-2642943641742326,500211.50
2014-08-2542143741542658,300213
2014-08-2241641740841532,600207.50
2014-08-2140342440241723,900208.50
2014-08-204024044024036,500201.50
2014-08-1940440540140313,200201.50
2014-08-1840640640040212,000201
2014-08-154024053984007,400200
2014-08-1440540539140213,300201
2014-08-134054054014013,900200.50
2014-08-124064064004015,100200.50
2014-08-113984043933998,700199.50
2014-08-0840640637039029,400195
2014-08-074084114044077,600203.50
2014-08-0640741340440711,500203.50
2014-08-0541841941041113,500205.50
2014-08-044274274204209,000210
2014-08-0142642642042114,200210.50
2014-07-3144444442942912,900214.50
2014-07-3042645942643629,700218
2014-07-294284304254279,400213.50
2014-07-284244274214246,800212
2014-07-2542042742042418,400212
2014-07-2441942441741812,800209
2014-07-2341542341541610,100208
2014-07-2240741640741219,700206
2014-07-1841141340840916,300204.50
2014-07-174174234164189,000209
2014-07-1641842141641911,000209.50
2014-07-1541242141241912,000209.50
2014-07-1441541541141511,300207.50
2014-07-1141542141541522,800207.50
2014-07-1044044041942524,800212.50
2014-07-0943744243043313,300216.50
2014-07-0843244242844220,600221
2014-07-0744744743643730,800218.50
2014-07-0445045944645218,500226
2014-07-0345846045045015,700225
2014-07-0246146745645923,400229.50
2014-07-0147447845246047,000230
2014-06-3044945744245233,600226
2014-06-2747647644545971,200229.50
2014-06-2648850846747994,500239.50
2014-06-25470539464496284,800248
2014-06-2446046844246447,400232
2014-06-23433469426460148,000230
2014-06-2043543742042739,600213.50
2014-06-1942144342043152,500215.50
2014-06-1841742441042318,500211.50
2014-06-1742242941541711,100208.50
2014-06-1643643641542241,200211
2014-06-1342543641143640,400218
2014-06-1242543741442640,100213
2014-06-11395441391436121,100218
2014-06-1041842339340683,200203
2014-06-09378450378425187,500212.50
2014-06-0637837936937713,000188.50
2014-06-0537837837037310,300186.50
2014-06-0438038237137818,700189
2014-06-0337638336837749,000188.50
2014-06-0235037534737453,400187
2014-05-3034935034734918,300174.50
2014-05-293493493453458,400172.50
2014-05-2835035134434823,100174
2014-05-2733935433935353,600176.50
2014-05-2634134133633911,300169.50
2014-05-2333233733033715,800168.50
2014-05-223283323283313,300165.50
2014-05-213203263203268,400163
2014-05-2032633132132412,100162
2014-05-1933333532432610,400163
2014-05-1633633833033224,700166
2014-05-153393443373438,500171.50
2014-05-143383433383396,000169.50
2014-05-133403403333405,600170
2014-05-1233934333634011,200170
2014-05-0934034333334310,300171.50
2014-05-083443453403426,200171
2014-05-0734434534134219,200171
2014-05-0234034433834412,800172
2014-05-013353383323389,500169
2014-04-3033333532833233,100166
2014-04-2834734733433520,800167.50
2014-04-2535535534434519,700172.50
2014-04-2435235534735220,100176
2014-04-2335035134735025,700175
2014-04-2236536534935041,300175
2014-04-2137037536136357,100181.50
2014-04-18383391365366263,100183
2014-04-17380407379407363,300203.50
2014-04-163243283203278,600163.50
2014-04-1532732732032311,400161.50
2014-04-1432333132032216,400161
2014-04-1131833231833112,500165.50
2014-04-1033433833033016,800165
2014-04-0934334332833211,400166
2014-04-0836536534134829,600174
2014-04-07349391349357116,700178.50
2014-04-0434935434635117,600175.50
2014-04-0333435333434427,000172
2014-04-0233433432233310,400166.50
2014-04-0134834832333029,700165
2014-03-3133734531734215,200171
2014-03-283243353243346,800167
2014-03-2731432330532112,600160.50
2014-03-2634334432232224,200161
2014-03-2535535534134312,600171.50
2014-03-2433735033634730,200173.50
2014-03-2036236532935050,700175
2014-03-1937737736336810,200184
2014-03-1837938236837717,900188.50
2014-03-1739339336937316,100186.50
2014-03-1438739738639724,400198.50
2014-03-1340241038640330,900201.50
2014-03-1240240539840118,300200.50
2014-03-1140842039541265,700206
2014-03-10378418378402128,800201
2014-03-0736136735636726,000183.50
2014-03-0635536235235511,800177.50
2014-03-0536136434935410,900177
2014-03-0435036734135025,300175
2014-03-0335335534134543,000172.50
2014-02-2837638736536921,800184.50
2014-02-2738639037537518,100187.50
2014-02-2638739538538818,100194
2014-02-2539839838739228,100196
2014-02-2439739738439022,200195
2014-02-2138739037438620,300193
2014-02-2041441438438437,000192
2014-02-1941041840040936,300204.50
2014-02-1841041940841925,200209.50
2014-02-1744244441041735,900208.50
2014-02-1444444942444236,100221
2014-02-1343344741844753,000223.50
2014-02-12425479418448125,500224
2014-02-1040043840041464,100207
2014-02-0739341438039957,900199.50
2014-02-0635741835739381,000196.50
2014-02-0537938034536562,500182.50
2014-02-04328366321357142,900178.50
2014-02-0343243539040084,600200
2014-01-3145046742144870,500224
2014-01-3044744743043980,600219.50
2014-01-29485510457476187,300238
2014-01-28497500455455106,600227.50
2014-01-2750052849249795,000248.50
2014-01-24518550511550152,700275
2014-01-23567588544544159,700272
2014-01-22593630565570536,000285
2014-01-21705705653653772,000326.50
2014-01-20615620587605171,600302.50
2014-01-17592650550600567,300300
2014-01-16602602602602250,900301
2014-01-1550250250250240,500251
2014-01-14342422342422184,300211
2014-01-1032834231934228,400171
2014-01-0932933032532812,800164
2014-01-0834234232432961,900164.50
2014-01-073103113053107,700155
2014-01-0630931230530511,700152.50

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