3675 (株)クロス・マーケティンググループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,065	1,065	1,024	1,026	15,600	342
2013-12-27	1,045	1,064	1,010	1,064	38,600	354.67
2013-12-26	986	1,025	986	1,025	25,400	341.67
2013-12-25	990	990	970	990	21,200	330
2013-12-24	985	1,010	968	968	31,500	322.67
2013-12-20	983	985	956	960	9,600	320
2013-12-19	962	981	956	963	16,300	321
2013-12-18	953	961	940	961	35,700	320.33
2013-12-17	952	975	942	953	20,900	317.67
2013-12-16	1,010	1,010	940	952	57,100	317.33
2013-12-13	1,053	1,087	989	989	173,600	329.67
2013-12-12	1,065	1,112	980	1,112	234,200	370.67
2013-12-11	961	972	956	962	14,600	320.67
2013-12-10	953	988	953	972	16,800	324
2013-12-09	970	970	943	951	7,000	317
2013-12-06	930	951	930	949	9,800	316.33
2013-12-05	938	960	930	943	15,200	314.33
2013-12-04	950	952	940	952	6,800	317.33
2013-12-03	961	971	938	957	22,500	319
2013-12-02	979	979	948	958	11,400	319.33
2013-11-29	960	975	957	965	5,000	321.67
2013-11-28	956	990	955	960	7,600	320
2013-11-27	980	991	950	955	12,900	318.33
2013-11-26	981	990	958	990	16,500	330
2013-11-25	960	991	949	970	10,000	323.33
2013-11-22	964	966	941	941	6,000	313.67
2013-11-21	963	963	948	956	2,700	318.67
2013-11-20	933	970	933	963	11,000	321
2013-11-19	958	965	935	948	5,500	316
2013-11-18	960	968	940	950	6,300	316.67
2013-11-15	950	955	945	950	8,100	316.67
2013-11-14	935	948	930	939	4,300	313
2013-11-13	935	958	924	934	5,800	311.33
2013-11-12	950	950	922	950	15,500	316.67
2013-11-11	980	982	971	980	3,900	326.67
2013-11-08	965	995	965	980	6,500	326.67
2013-11-07	947	994	947	992	5,300	330.67
2013-11-06	960	964	940	947	9,100	315.67
2013-11-05	960	985	958	960	13,600	320
2013-11-01	983	990	960	971	20,300	323.67
2013-10-31	998	1,026	995	1,006	9,600	335.33
2013-10-30	1,010	1,030	998	1,015	14,900	338.33
2013-10-29	1,027	1,027	1,013	1,022	3,000	340.67
2013-10-28	1,055	1,070	1,006	1,022	13,400	340.67
2013-10-25	1,067	1,085	1,035	1,066	10,500	355.33
2013-10-24	1,011	1,060	1,005	1,060	14,300	353.33
2013-10-23	1,040	1,070	1,020	1,020	15,500	340
2013-10-22	1,075	1,075	1,018	1,040	25,200	346.67
2013-10-21	1,060	1,115	1,045	1,066	33,600	355.33
2013-10-18	1,140	1,210	1,050	1,080	131,000	360
2013-10-17	980	1,115	966	1,115	101,500	371.67
2013-10-16	930	985	930	965	22,800	321.67
2013-10-15	938	943	918	935	16,200	311.67
2013-10-11	933	945	917	920	23,500	306.67
2013-10-10	914	948	914	927	6,200	309
2013-10-09	900	922	900	919	4,800	306.33
2013-10-08	880	900	879	900	12,000	300
2013-10-07	932	938	888	899	21,600	299.67
2013-10-04	930	939	916	932	9,000	310.67
2013-10-03	940	945	935	936	6,700	312
2013-10-02	966	968	940	945	15,700	315
2013-10-01	965	1,010	950	966	44,000	322
2013-09-30	942	962	938	959	16,300	319.67
2013-09-27	931	950	930	940	7,800	313.33
2013-09-26	934	945	930	931	9,000	310.33
2013-09-25	936	949	930	948	7,900	316
2013-09-24	935	935	924	935	7,900	311.67
2013-09-20	946	946	932	943	6,700	314.33
2013-09-19	950	959	936	942	4,700	314
2013-09-18	930	948	930	946	4,100	315.33
2013-09-17	950	950	930	931	3,800	310.33
2013-09-13	921	934	920	932	7,200	310.67
2013-09-12	928	955	924	941	11,500	313.67
2013-09-11	935	949	920	920	4,800	306.67
2013-09-10	910	933	905	920	4,500	306.67
2013-09-09	947	947	919	933	1,900	311
2013-09-06	935	935	914	917	2,500	305.67
2013-09-05	937	952	929	937	7,900	312.33
2013-09-04	930	939	930	937	5,800	312.33
2013-09-03	915	948	900	928	7,300	309.33
2013-09-02	885	939	883	938	15,100	312.67
2013-08-30	926	928	880	915	14,300	305
2013-08-29	947	947	925	930	6,600	310
2013-08-28	973	975	923	948	12,700	316
2013-08-27	990	999	973	994	5,800	331.33
2013-08-26	976	990	971	990	2,700	330
2013-08-23	1,011	1,011	967	991	7,600	330.33
2013-08-22	1,039	1,039	981	981	7,100	327
2013-08-21	965	1,049	930	1,049	19,800	349.67
2013-08-20	988	1,000	955	963	13,700	321
2013-08-19	1,000	1,013	975	988	6,800	329.33
2013-08-16	992	1,015	990	1,012	5,400	337.33
2013-08-15	1,002	1,015	991	996	11,100	332
2013-08-14	1,017	1,030	1,001	1,013	7,800	337.67
2013-08-13	987	1,034	987	1,029	5,800	343
2013-08-12	991	1,050	989	990	13,700	330
2013-08-09	1,020	1,020	973	989	13,000	329.67
2013-08-08	1,060	1,060	1,023	1,023	13,700	341
2013-08-07	1,070	1,070	1,030	1,047	9,700	349
2013-08-06	1,090	1,099	1,050	1,091	7,800	363.67
2013-08-05	1,049	1,100	1,020	1,070	15,700	356.67
2013-08-02	1,030	1,059	1,011	1,050	13,200	350
2013-08-01	1,010	1,050	999	1,030	16,600	343.33
2013-07-31	1,020	1,070	1,020	1,020	10,000	340
2013-07-30	1,005	1,059	1,004	1,045	14,000	348.33
2013-07-29	1,060	1,100	1,006	1,034	28,600	344.67
2013-07-26	1,123	1,174	1,119	1,119	19,300	373
2013-07-25	1,180	1,189	1,120	1,172	32,500	390.67
2013-07-24	1,060	1,183	1,055	1,157	59,800	385.67
2013-07-23	1,090	1,102	1,070	1,095	14,100	365
2013-07-22	1,051	1,097	1,030	1,093	21,000	364.33
2013-07-19	1,100	1,122	1,021	1,021	31,200	340.33
2013-07-18	1,055	1,120	1,050	1,083	33,800	361
2013-07-17	1,085	1,105	1,050	1,057	24,200	352.33
2013-07-16	1,040	1,117	1,040	1,088	25,700	362.67
2013-07-12	1,046	1,046	1,002	1,021	9,600	340.33
2013-07-11	992	1,040	992	1,016	9,100	338.67
2013-07-10	1,060	1,064	1,010	1,012	13,900	337.33
2013-07-09	1,067	1,089	1,036	1,052	9,500	350.67
2013-07-08	1,121	1,150	1,040	1,061	28,500	353.67
2013-07-05	1,129	1,172	1,081	1,120	43,500	373.33
2013-07-04	1,079	1,079	1,020	1,076	15,300	358.67
2013-07-03	1,015	1,051	995	1,049	20,700	349.67
2013-07-02	1,050	1,076	1,015	1,035	28,200	345
2013-07-01	963	1,043	960	1,028	27,300	342.67
2013-06-28	939	977	916	948	27,200	316
2013-06-27	902	927	820	894	18,300	298
2013-06-26	1,016	1,030	885	890	50,700	296.67
2013-06-25	1,044	1,044	981	1,021	31,500	340.33
2013-06-24	1,020	1,180	1,020	1,071	58,900	357
2013-06-21	1,030	1,040	955	1,029	52,500	343
2013-06-20	1,061	1,114	1,061	1,080	13,400	360
2013-06-19	1,119	1,128	1,057	1,085	28,000	361.67
2013-06-18	1,090	1,137	1,070	1,125	28,400	375
2013-06-17	1,091	1,112	1,021	1,060	55,300	353.33
2013-06-14	1,250	1,289	1,140	1,181	50,900	393.67
2013-06-13	1,276	1,333	1,100	1,268	132,600	422.67
2013-06-12	1,031	1,290	1,002	1,290	242,200	430
2013-06-11	865	1,001	861	1,001	51,700	333.67
2013-06-10	867	899	840	851	38,800	283.67
2013-06-07	860	895	775	777	49,600	259
2013-06-06	1,015	1,060	900	912	42,500	304
2013-06-05	1,090	1,110	1,030	1,075	28,900	358.33
2013-06-04	1,111	1,130	1,077	1,090	30,100	363.33
2013-06-03	1,378	1,378	1,080	1,141	90,500	380.33

分割・併合履歴： [2014-05-28]1株→3株

3675 (株)クロス・マーケティンググループ の時系列データ [2013年度]

3675 (株)クロス・マーケティンググループの時系列データ [2013年度]