2307 (株)クロスキャット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 454 | 448 | 451 | 11,100 | 225.50 |
| 2015-12-29 | 436 | 449 | 436 | 449 | 8,500 | 224.50 |
| 2015-12-28 | 436 | 443 | 436 | 441 | 8,700 | 220.50 |
| 2015-12-25 | 450 | 450 | 436 | 438 | 13,900 | 219 |
| 2015-12-24 | 451 | 451 | 440 | 443 | 15,700 | 221.50 |
| 2015-12-22 | 455 | 455 | 449 | 455 | 2,600 | 227.50 |
| 2015-12-21 | 453 | 456 | 449 | 451 | 4,300 | 225.50 |
| 2015-12-18 | 457 | 458 | 445 | 446 | 11,100 | 223 |
| 2015-12-17 | 464 | 471 | 446 | 456 | 19,300 | 228 |
| 2015-12-16 | 448 | 462 | 448 | 458 | 10,900 | 229 |
| 2015-12-15 | 450 | 456 | 448 | 448 | 3,100 | 224 |
| 2015-12-14 | 446 | 451 | 444 | 448 | 4,500 | 224 |
| 2015-12-11 | 449 | 454 | 446 | 454 | 6,500 | 227 |
| 2015-12-10 | 450 | 458 | 450 | 458 | 5,500 | 229 |
| 2015-12-09 | 452 | 453 | 449 | 450 | 5,400 | 225 |
| 2015-12-08 | 461 | 461 | 452 | 455 | 10,200 | 227.50 |
| 2015-12-07 | 471 | 471 | 466 | 466 | 10,800 | 233 |
| 2015-12-04 | 465 | 470 | 464 | 469 | 6,300 | 234.50 |
| 2015-12-03 | 455 | 470 | 454 | 470 | 21,500 | 235 |
| 2015-12-02 | 449 | 454 | 448 | 451 | 5,900 | 225.50 |
| 2015-12-01 | 449 | 449 | 447 | 448 | 3,100 | 224 |
| 2015-11-30 | 447 | 448 | 444 | 447 | 2,600 | 223.50 |
| 2015-11-27 | 446 | 447 | 443 | 444 | 2,200 | 222 |
| 2015-11-26 | 445 | 450 | 443 | 443 | 7,600 | 221.50 |
| 2015-11-25 | 445 | 446 | 441 | 445 | 6,100 | 222.50 |
| 2015-11-24 | 440 | 444 | 440 | 444 | 3,700 | 222 |
| 2015-11-20 | 440 | 443 | 440 | 441 | 2,400 | 220.50 |
| 2015-11-19 | 440 | 442 | 438 | 441 | 6,100 | 220.50 |
| 2015-11-18 | 445 | 447 | 439 | 440 | 7,200 | 220 |
| 2015-11-17 | 444 | 445 | 443 | 445 | 1,100 | 222.50 |
| 2015-11-16 | 444 | 444 | 440 | 440 | 3,400 | 220 |
| 2015-11-13 | 445 | 447 | 442 | 445 | 3,300 | 222.50 |
| 2015-11-12 | 447 | 450 | 444 | 450 | 4,500 | 225 |
| 2015-11-11 | 454 | 455 | 452 | 452 | 3,800 | 226 |
| 2015-11-10 | 453 | 454 | 449 | 454 | 2,700 | 227 |
| 2015-11-09 | 454 | 455 | 449 | 451 | 7,100 | 225.50 |
| 2015-11-06 | 458 | 458 | 446 | 454 | 7,100 | 227 |
| 2015-11-05 | 457 | 457 | 449 | 449 | 4,900 | 224.50 |
| 2015-11-04 | 450 | 451 | 449 | 450 | 2,300 | 225 |
| 2015-11-02 | 449 | 450 | 448 | 449 | 4,900 | 224.50 |
| 2015-10-30 | 453 | 459 | 448 | 450 | 14,500 | 225 |
| 2015-10-29 | 452 | 452 | 448 | 450 | 900 | 225 |
| 2015-10-28 | 454 | 454 | 441 | 451 | 6,200 | 225.50 |
| 2015-10-27 | 449 | 453 | 448 | 452 | 2,300 | 226 |
| 2015-10-26 | 453 | 458 | 448 | 451 | 13,100 | 225.50 |
| 2015-10-23 | 458 | 458 | 450 | 453 | 11,000 | 226.50 |
| 2015-10-22 | 451 | 458 | 451 | 452 | 8,900 | 226 |
| 2015-10-21 | 451 | 456 | 450 | 450 | 9,800 | 225 |
| 2015-10-20 | 468 | 468 | 450 | 450 | 67,600 | 225 |
| 2015-10-19 | 510 | 510 | 480 | 480 | 320,700 | 240 |
| 2015-10-16 | 432 | 432 | 423 | 430 | 4,200 | 215 |
| 2015-10-15 | 429 | 430 | 427 | 427 | 2,000 | 213.50 |
| 2015-10-14 | 430 | 430 | 425 | 426 | 1,600 | 213 |
| 2015-10-13 | 427 | 430 | 426 | 430 | 1,900 | 215 |
| 2015-10-09 | 431 | 431 | 425 | 431 | 3,300 | 215.50 |
| 2015-10-08 | 430 | 436 | 428 | 432 | 3,200 | 216 |
| 2015-10-07 | 432 | 432 | 430 | 432 | 2,300 | 216 |
| 2015-10-06 | 429 | 431 | 422 | 431 | 6,400 | 215.50 |
| 2015-10-05 | 431 | 431 | 429 | 429 | 3,000 | 214.50 |
| 2015-10-02 | 433 | 434 | 430 | 433 | 1,100 | 216.50 |
| 2015-10-01 | 435 | 435 | 428 | 432 | 5,100 | 216 |
| 2015-09-30 | 426 | 428 | 426 | 427 | 1,600 | 213.50 |
| 2015-09-29 | 432 | 434 | 425 | 425 | 5,300 | 212.50 |
| 2015-09-28 | 451 | 451 | 433 | 439 | 15,600 | 219.50 |
| 2015-09-25 | 460 | 460 | 454 | 460 | 11,500 | 230 |
| 2015-09-24 | 448 | 454 | 448 | 450 | 8,200 | 225 |
| 2015-09-18 | 450 | 450 | 447 | 450 | 4,400 | 225 |
| 2015-09-17 | 445 | 451 | 445 | 447 | 5,000 | 223.50 |
| 2015-09-16 | 450 | 450 | 445 | 445 | 4,100 | 222.50 |
| 2015-09-15 | 448 | 450 | 445 | 450 | 3,100 | 225 |
| 2015-09-14 | 451 | 454 | 435 | 448 | 8,100 | 224 |
| 2015-09-11 | 446 | 451 | 445 | 450 | 6,800 | 225 |
| 2015-09-10 | 440 | 443 | 440 | 441 | 4,500 | 220.50 |
| 2015-09-09 | 441 | 445 | 436 | 442 | 4,300 | 221 |
| 2015-09-08 | 435 | 439 | 428 | 431 | 3,900 | 215.50 |
| 2015-09-07 | 450 | 450 | 422 | 435 | 9,600 | 217.50 |
| 2015-09-04 | 458 | 458 | 442 | 455 | 6,300 | 227.50 |
| 2015-09-03 | 450 | 459 | 448 | 451 | 5,900 | 225.50 |
| 2015-09-02 | 450 | 450 | 436 | 450 | 14,400 | 225 |
| 2015-09-01 | 472 | 472 | 456 | 462 | 5,800 | 231 |
| 2015-08-31 | 470 | 473 | 456 | 467 | 10,700 | 233.50 |
| 2015-08-28 | 458 | 464 | 455 | 463 | 12,700 | 231.50 |
| 2015-08-27 | 440 | 450 | 439 | 450 | 12,600 | 225 |
| 2015-08-26 | 417 | 434 | 417 | 434 | 10,000 | 217 |
| 2015-08-25 | 410 | 440 | 408 | 415 | 36,000 | 207.50 |
| 2015-08-24 | 463 | 473 | 415 | 450 | 29,700 | 225 |
| 2015-08-21 | 491 | 492 | 485 | 485 | 8,800 | 242.50 |
| 2015-08-20 | 498 | 499 | 495 | 495 | 4,700 | 247.50 |
| 2015-08-19 | 499 | 499 | 496 | 496 | 2,300 | 248 |
| 2015-08-18 | 500 | 500 | 496 | 496 | 3,900 | 248 |
| 2015-08-17 | 500 | 500 | 495 | 496 | 3,400 | 248 |
| 2015-08-14 | 496 | 499 | 496 | 499 | 3,500 | 249.50 |
| 2015-08-13 | 492 | 497 | 491 | 496 | 6,300 | 248 |
| 2015-08-12 | 498 | 498 | 492 | 492 | 3,000 | 246 |
| 2015-08-11 | 501 | 501 | 491 | 496 | 9,900 | 248 |
| 2015-08-10 | 490 | 502 | 489 | 492 | 14,400 | 246 |
| 2015-08-07 | 501 | 501 | 491 | 492 | 10,100 | 246 |
| 2015-08-06 | 500 | 505 | 500 | 500 | 3,100 | 250 |
| 2015-08-05 | 502 | 502 | 497 | 501 | 4,200 | 250.50 |
| 2015-08-04 | 504 | 505 | 500 | 503 | 8,400 | 251.50 |
| 2015-08-03 | 504 | 504 | 498 | 498 | 4,700 | 249 |
| 2015-07-31 | 497 | 503 | 495 | 503 | 2,900 | 251.50 |
| 2015-07-30 | 496 | 504 | 495 | 497 | 5,000 | 248.50 |
| 2015-07-29 | 497 | 498 | 495 | 495 | 5,900 | 247.50 |
| 2015-07-28 | 502 | 503 | 483 | 496 | 35,900 | 248 |
| 2015-07-27 | 504 | 599 | 498 | 506 | 349,100 | 253 |
| 2015-07-24 | 500 | 503 | 498 | 500 | 3,400 | 250 |
| 2015-07-23 | 500 | 502 | 499 | 500 | 4,400 | 250 |
| 2015-07-22 | 502 | 502 | 498 | 498 | 3,100 | 249 |
| 2015-07-21 | 498 | 502 | 497 | 502 | 3,700 | 251 |
| 2015-07-17 | 502 | 503 | 498 | 498 | 2,000 | 249 |
| 2015-07-16 | 499 | 502 | 496 | 502 | 6,800 | 251 |
| 2015-07-15 | 494 | 499 | 492 | 499 | 5,700 | 249.50 |
| 2015-07-14 | 496 | 499 | 489 | 494 | 13,200 | 247 |
| 2015-07-13 | 493 | 496 | 481 | 496 | 6,700 | 248 |
| 2015-07-10 | 478 | 489 | 478 | 484 | 3,500 | 242 |
| 2015-07-09 | 470 | 478 | 460 | 478 | 21,500 | 239 |
| 2015-07-08 | 505 | 505 | 471 | 478 | 13,400 | 239 |
| 2015-07-07 | 500 | 504 | 498 | 499 | 8,500 | 249.50 |
| 2015-07-06 | 502 | 505 | 499 | 499 | 8,600 | 249.50 |
| 2015-07-03 | 502 | 506 | 499 | 501 | 6,700 | 250.50 |
| 2015-07-02 | 500 | 503 | 495 | 500 | 8,000 | 250 |
| 2015-07-01 | 500 | 503 | 494 | 499 | 11,700 | 249.50 |
| 2015-06-30 | 490 | 499 | 484 | 499 | 26,800 | 249.50 |
| 2015-06-29 | 467 | 490 | 467 | 481 | 29,800 | 240.50 |
| 2015-06-26 | 500 | 502 | 495 | 499 | 12,400 | 249.50 |
| 2015-06-25 | 497 | 502 | 493 | 500 | 13,100 | 250 |
| 2015-06-24 | 494 | 497 | 490 | 494 | 9,100 | 247 |
| 2015-06-23 | 491 | 494 | 488 | 488 | 9,200 | 244 |
| 2015-06-22 | 487 | 493 | 480 | 483 | 20,200 | 241.50 |
| 2015-06-19 | 488 | 488 | 476 | 478 | 42,200 | 239 |
| 2015-06-18 | 501 | 501 | 490 | 490 | 34,100 | 245 |
| 2015-06-17 | 510 | 511 | 503 | 505 | 35,100 | 252.50 |
| 2015-06-16 | 519 | 532 | 513 | 513 | 29,900 | 256.50 |
| 2015-06-15 | 519 | 520 | 513 | 515 | 14,900 | 257.50 |
| 2015-06-12 | 530 | 530 | 519 | 519 | 24,100 | 259.50 |
| 2015-06-11 | 529 | 539 | 525 | 533 | 11,500 | 266.50 |
| 2015-06-10 | 533 | 533 | 529 | 529 | 7,600 | 264.50 |
| 2015-06-09 | 550 | 550 | 537 | 537 | 8,700 | 268.50 |
| 2015-06-08 | 543 | 547 | 530 | 544 | 12,700 | 272 |
| 2015-06-05 | 553 | 553 | 543 | 543 | 10,900 | 271.50 |
| 2015-06-04 | 557 | 557 | 542 | 543 | 13,900 | 271.50 |
| 2015-06-03 | 532 | 554 | 528 | 541 | 14,700 | 270.50 |
| 2015-06-02 | 520 | 531 | 520 | 531 | 10,800 | 265.50 |
| 2015-06-01 | 525 | 526 | 518 | 523 | 15,000 | 261.50 |
| 2015-05-29 | 529 | 534 | 522 | 532 | 10,900 | 266 |
| 2015-05-28 | 528 | 530 | 527 | 529 | 4,300 | 264.50 |
| 2015-05-27 | 533 | 533 | 523 | 525 | 13,800 | 262.50 |
| 2015-05-26 | 546 | 550 | 535 | 538 | 11,900 | 269 |
| 2015-05-25 | 538 | 548 | 536 | 543 | 13,700 | 271.50 |
| 2015-05-22 | 532 | 541 | 531 | 538 | 6,600 | 269 |
| 2015-05-21 | 534 | 538 | 534 | 534 | 6,800 | 267 |
| 2015-05-20 | 530 | 541 | 530 | 538 | 4,500 | 269 |
| 2015-05-19 | 531 | 532 | 522 | 530 | 4,000 | 265 |
| 2015-05-18 | 523 | 533 | 520 | 525 | 8,200 | 262.50 |
| 2015-05-15 | 535 | 537 | 521 | 522 | 15,500 | 261 |
| 2015-05-14 | 545 | 545 | 540 | 540 | 8,800 | 270 |
| 2015-05-13 | 550 | 550 | 546 | 546 | 7,300 | 273 |
| 2015-05-12 | 550 | 551 | 546 | 550 | 7,000 | 275 |
| 2015-05-11 | 560 | 567 | 541 | 549 | 23,800 | 274.50 |
| 2015-05-08 | 560 | 574 | 558 | 566 | 15,200 | 283 |
| 2015-05-07 | 573 | 578 | 555 | 556 | 15,200 | 278 |
| 2015-05-01 | 590 | 590 | 555 | 580 | 31,800 | 290 |
| 2015-04-30 | 616 | 620 | 580 | 591 | 65,800 | 295.50 |
| 2015-04-28 | 566 | 609 | 566 | 594 | 138,900 | 297 |
| 2015-04-27 | 559 | 566 | 556 | 566 | 18,600 | 283 |
| 2015-04-24 | 545 | 557 | 545 | 555 | 21,200 | 277.50 |
| 2015-04-23 | 539 | 545 | 536 | 544 | 10,100 | 272 |
| 2015-04-22 | 541 | 545 | 537 | 545 | 12,400 | 272.50 |
| 2015-04-21 | 545 | 562 | 540 | 542 | 20,300 | 271 |
| 2015-04-20 | 560 | 565 | 540 | 540 | 13,300 | 270 |
| 2015-04-17 | 563 | 565 | 542 | 562 | 17,900 | 281 |
| 2015-04-16 | 535 | 570 | 535 | 560 | 82,500 | 280 |
| 2015-04-15 | 531 | 554 | 523 | 527 | 42,100 | 263.50 |
| 2015-04-14 | 526 | 539 | 520 | 531 | 21,200 | 265.50 |
| 2015-04-13 | 521 | 609 | 513 | 519 | 219,800 | 259.50 |
| 2015-04-10 | 516 | 518 | 512 | 514 | 5,800 | 257 |
| 2015-04-09 | 524 | 524 | 515 | 516 | 9,200 | 258 |
| 2015-04-08 | 523 | 528 | 515 | 521 | 11,700 | 260.50 |
| 2015-04-07 | 508 | 520 | 508 | 517 | 7,900 | 258.50 |
| 2015-04-06 | 507 | 525 | 507 | 512 | 12,100 | 256 |
| 2015-04-03 | 506 | 509 | 503 | 507 | 9,000 | 253.50 |
| 2015-04-02 | 509 | 517 | 501 | 504 | 22,100 | 252 |
| 2015-04-01 | 528 | 529 | 506 | 510 | 29,500 | 255 |
| 2015-03-31 | 524 | 548 | 518 | 527 | 189,200 | 263.50 |
| 2015-03-30 | 562 | 574 | 552 | 574 | 60,800 | 287 |
| 2015-03-27 | 500 | 520 | 492 | 494 | 16,800 | 247 |
| 2015-03-26 | 522 | 526 | 503 | 504 | 21,900 | 252 |
| 2015-03-25 | 529 | 529 | 516 | 522 | 12,700 | 261 |
| 2015-03-24 | 533 | 537 | 522 | 533 | 13,200 | 266.50 |
| 2015-03-23 | 534 | 536 | 516 | 534 | 12,500 | 267 |
| 2015-03-20 | 543 | 545 | 528 | 533 | 26,600 | 266.50 |
| 2015-03-19 | 533 | 535 | 509 | 527 | 38,300 | 263.50 |
| 2015-03-18 | 559 | 571 | 530 | 531 | 66,500 | 265.50 |
| 2015-03-17 | 592 | 670 | 521 | 549 | 459,700 | 274.50 |
| 2015-03-16 | 496 | 573 | 496 | 573 | 404,100 | 286.50 |
| 2015-03-13 | 494 | 504 | 481 | 485 | 16,400 | 242.50 |
| 2015-03-12 | 503 | 508 | 474 | 492 | 52,500 | 246 |
| 2015-03-11 | 482 | 505 | 482 | 503 | 41,800 | 251.50 |
| 2015-03-10 | 476 | 482 | 476 | 482 | 7,200 | 241 |
| 2015-03-09 | 470 | 480 | 467 | 474 | 10,400 | 237 |
| 2015-03-06 | 464 | 467 | 460 | 463 | 3,000 | 231.50 |
| 2015-03-05 | 460 | 463 | 460 | 460 | 1,700 | 230 |
| 2015-03-04 | 465 | 465 | 455 | 463 | 6,500 | 231.50 |
| 2015-03-03 | 473 | 473 | 464 | 464 | 4,100 | 232 |
| 2015-03-02 | 474 | 474 | 468 | 468 | 7,800 | 234 |
| 2015-02-27 | 467 | 473 | 463 | 470 | 8,900 | 235 |
| 2015-02-26 | 462 | 466 | 461 | 464 | 3,100 | 232 |
| 2015-02-25 | 467 | 468 | 461 | 462 | 6,100 | 231 |
| 2015-02-24 | 457 | 465 | 455 | 465 | 7,600 | 232.50 |
| 2015-02-23 | 453 | 457 | 452 | 457 | 7,800 | 228.50 |
| 2015-02-20 | 456 | 457 | 450 | 456 | 9,000 | 228 |
| 2015-02-19 | 457 | 458 | 453 | 455 | 8,300 | 227.50 |
| 2015-02-18 | 458 | 458 | 453 | 457 | 4,800 | 228.50 |
| 2015-02-17 | 456 | 459 | 452 | 458 | 2,700 | 229 |
| 2015-02-16 | 455 | 460 | 455 | 458 | 2,000 | 229 |
| 2015-02-13 | 457 | 457 | 451 | 455 | 6,600 | 227.50 |
| 2015-02-12 | 449 | 457 | 449 | 450 | 7,600 | 225 |
| 2015-02-10 | 446 | 450 | 445 | 449 | 2,600 | 224.50 |
| 2015-02-09 | 447 | 450 | 444 | 446 | 10,700 | 223 |
| 2015-02-06 | 459 | 465 | 445 | 450 | 26,600 | 225 |
| 2015-02-05 | 473 | 473 | 448 | 458 | 20,900 | 229 |
| 2015-02-04 | 470 | 475 | 457 | 460 | 16,300 | 230 |
| 2015-02-03 | 494 | 494 | 456 | 478 | 27,600 | 239 |
| 2015-02-02 | 486 | 491 | 479 | 490 | 12,500 | 245 |
| 2015-01-30 | 471 | 499 | 471 | 494 | 25,900 | 247 |
| 2015-01-29 | 478 | 499 | 473 | 474 | 31,900 | 237 |
| 2015-01-28 | 468 | 479 | 465 | 475 | 14,700 | 237.50 |
| 2015-01-27 | 465 | 467 | 458 | 465 | 8,800 | 232.50 |
| 2015-01-26 | 456 | 461 | 454 | 460 | 10,200 | 230 |
| 2015-01-23 | 455 | 455 | 450 | 455 | 13,300 | 227.50 |
| 2015-01-22 | 452 | 454 | 452 | 453 | 1,600 | 226.50 |
| 2015-01-21 | 452 | 455 | 451 | 453 | 5,000 | 226.50 |
| 2015-01-20 | 450 | 452 | 447 | 452 | 7,300 | 226 |
| 2015-01-19 | 455 | 455 | 450 | 450 | 3,800 | 225 |
| 2015-01-16 | 450 | 450 | 442 | 448 | 4,200 | 224 |
| 2015-01-15 | 451 | 452 | 447 | 451 | 2,600 | 225.50 |
| 2015-01-14 | 450 | 454 | 446 | 454 | 8,900 | 227 |
| 2015-01-13 | 449 | 454 | 447 | 454 | 9,200 | 227 |
| 2015-01-09 | 452 | 452 | 440 | 448 | 5,700 | 224 |
| 2015-01-08 | 446 | 451 | 446 | 450 | 7,800 | 225 |
| 2015-01-07 | 443 | 448 | 443 | 445 | 2,100 | 222.50 |
| 2015-01-06 | 441 | 447 | 441 | 447 | 3,100 | 223.50 |
| 2015-01-05 | 455 | 455 | 444 | 449 | 14,300 | 224.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株