3675 (株)クロス・マーケティンググループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	430	438	425	430	9,300	430
2014-12-29	433	439	420	430	40,500	430
2014-12-26	412	430	412	429	15,000	429
2014-12-25	411	421	411	418	24,800	418
2014-12-24	414	417	407	411	35,800	411
2014-12-22	410	417	406	407	54,000	407
2014-12-19	418	418	402	402	43,700	402
2014-12-18	420	425	413	415	30,100	415
2014-12-17	436	436	418	419	28,700	419
2014-12-16	446	459	430	434	41,000	434
2014-12-15	439	455	436	442	28,600	442
2014-12-12	435	450	435	437	35,200	437
2014-12-11	426	433	423	433	11,100	433
2014-12-10	432	437	428	428	18,900	428
2014-12-09	437	444	436	438	8,400	438
2014-12-08	452	452	436	436	58,000	436
2014-12-05	444	450	442	442	28,100	442
2014-12-04	465	465	444	445	55,500	445
2014-12-03	464	490	455	460	70,100	460
2014-12-02	465	475	459	463	69,200	463
2014-12-01	469	469	464	465	24,100	465
2014-11-28	465	474	465	468	53,400	468
2014-11-27	453	464	453	460	20,800	460
2014-11-26	455	460	451	455	44,200	455
2014-11-25	450	456	440	452	32,000	452
2014-11-21	442	442	429	435	25,800	435
2014-11-20	446	460	441	442	80,800	442
2014-11-19	431	435	425	431	33,000	431
2014-11-18	406	431	403	431	48,600	431
2014-11-17	431	432	400	407	160,100	407
2014-11-14	452	461	435	439	66,800	439
2014-11-13	452	456	442	450	74,200	450
2014-11-12	472	480	467	468	75,200	468
2014-11-11	483	483	465	480	54,000	480
2014-11-10	488	491	480	486	15,200	486
2014-11-07	473	481	468	477	29,800	477
2014-11-06	490	498	473	473	74,900	473
2014-11-05	495	496	471	494	56,300	494
2014-11-04	510	510	498	500	48,600	500
2014-10-31	536	539	490	494	197,900	494
2014-10-30	512	539	510	536	226,200	536
2014-10-29	486	517	486	507	183,000	507
2014-10-28	482	498	477	493	137,100	493
2014-10-27	470	478	453	474	74,500	474
2014-10-24	429	482	413	469	205,800	469
2014-10-23	402	407	396	402	15,600	402
2014-10-22	406	417	402	402	31,300	402
2014-10-21	407	415	399	400	29,100	400
2014-10-20	397	409	389	400	37,200	400
2014-10-17	392	397	375	384	31,900	384
2014-10-16	384	390	378	384	23,500	384
2014-10-15	389	405	389	393	22,000	393
2014-10-14	395	401	386	396	31,200	396
2014-10-10	414	420	400	405	55,100	405
2014-10-09	435	445	427	427	19,900	427
2014-10-08	434	439	426	433	24,600	433
2014-10-07	458	464	437	439	36,400	439
2014-10-06	442	465	442	463	28,900	463
2014-10-03	433	443	433	442	35,800	442
2014-10-02	436	445	433	434	62,900	434
2014-10-01	471	471	456	457	60,200	457
2014-09-30	480	488	474	474	62,000	474
2014-09-29	490	495	482	485	63,100	485
2014-09-26	476	481	469	481	18,300	481
2014-09-25	482	482	472	476	28,100	476
2014-09-24	470	476	468	475	32,800	475
2014-09-22	472	475	468	470	20,500	470
2014-09-19	469	471	468	471	18,200	471
2014-09-18	473	478	469	470	23,300	470
2014-09-17	478	479	471	472	32,900	472
2014-09-16	472	482	468	475	38,500	475
2014-09-12	471	479	468	470	65,100	470
2014-09-11	481	483	467	474	85,500	474
2014-09-10	487	496	481	482	50,100	482
2014-09-09	481	490	479	489	58,700	489
2014-09-08	478	489	473	489	39,200	489
2014-09-05	481	485	474	479	40,700	479
2014-09-04	493	495	478	481	130,600	481
2014-09-03	504	504	493	495	63,500	495
2014-09-02	519	519	493	500	130,100	500
2014-09-01	504	520	504	514	122,300	514
2014-08-29	502	505	494	500	79,000	500
2014-08-28	496	498	488	497	45,400	497
2014-08-27	488	493	482	488	119,000	488
2014-08-26	510	510	489	490	109,700	490
2014-08-25	519	521	503	504	141,700	504
2014-08-22	487	514	487	503	150,600	503
2014-08-21	495	498	474	486	235,500	486
2014-08-20	509	511	485	495	204,500	495
2014-08-19	520	520	501	504	117,800	504
2014-08-18	531	535	510	514	116,600	514
2014-08-15	565	565	518	527	289,700	527
2014-08-14	610	629	605	618	27,500	618
2014-08-13	607	618	598	618	24,100	618
2014-08-12	610	610	594	598	13,200	598
2014-08-11	610	620	595	600	65,600	600
2014-08-08	602	604	565	600	32,800	600
2014-08-07	605	630	600	607	26,500	607
2014-08-06	626	642	600	600	51,900	600
2014-08-05	678	678	636	636	39,000	636
2014-08-04	635	670	627	668	58,800	668
2014-08-01	631	640	625	625	28,300	625
2014-07-31	626	651	625	649	26,200	649
2014-07-30	672	677	626	629	60,500	629
2014-07-29	675	684	669	671	13,200	671
2014-07-28	690	690	670	672	35,900	672
2014-07-25	706	706	688	700	18,900	700
2014-07-24	709	710	669	686	37,300	686
2014-07-23	723	723	685	702	21,500	702
2014-07-22	670	688	670	688	13,600	688
2014-07-18	661	667	654	660	20,800	660
2014-07-17	707	715	672	678	48,200	678
2014-07-16	657	694	647	687	38,600	687
2014-07-15	644	651	642	647	11,800	647
2014-07-14	666	666	640	655	7,100	655
2014-07-11	627	644	621	642	9,700	642
2014-07-10	647	661	635	635	19,600	635
2014-07-09	659	670	646	646	22,000	646
2014-07-08	676	683	666	670	28,200	670
2014-07-07	709	734	672	690	62,100	690
2014-07-04	642	689	641	689	57,800	689
2014-07-03	614	633	614	633	13,700	633
2014-07-02	620	631	615	617	38,500	617
2014-07-01	610	631	603	620	34,800	620
2014-06-30	599	613	599	600	20,700	600
2014-06-27	622	627	596	609	48,000	609
2014-06-26	648	658	611	622	28,600	622
2014-06-25	639	666	636	642	20,000	642
2014-06-24	608	632	603	629	39,400	629
2014-06-23	640	640	612	625	29,000	625
2014-06-20	640	646	635	640	32,000	640
2014-06-19	627	648	625	633	49,900	633
2014-06-18	615	627	600	625	38,700	625
2014-06-17	588	617	588	595	35,300	595
2014-06-16	595	623	579	585	124,600	585
2014-06-13	540	590	540	564	102,700	564
2014-06-12	539	539	531	539	11,800	539
2014-06-11	530	540	528	539	20,200	539
2014-06-10	530	538	522	534	49,000	534
2014-06-09	525	530	521	524	13,800	524
2014-06-06	533	534	526	527	9,700	527
2014-06-05	522	530	522	528	13,700	528
2014-06-04	537	537	521	522	12,300	522
2014-06-03	541	541	527	527	13,900	527
2014-06-02	541	543	527	538	21,700	538
2014-05-30	548	555	505	511	61,700	511
2014-05-29	522	545	522	538	25,600	538
2014-05-28	530	530	498	520	25,300	520
2014-05-27	1,590	1,600	1,576	1,585	12,100	528.33
2014-05-26	1,630	1,650	1,570	1,615	24,700	538.33
2014-05-23	1,540	1,616	1,500	1,600	16,400	533.33
2014-05-22	1,450	1,510	1,450	1,510	17,700	503.33
2014-05-21	1,463	1,463	1,410	1,440	13,900	480
2014-05-20	1,452	1,487	1,430	1,463	20,600	487.67
2014-05-19	1,560	1,646	1,440	1,440	52,800	480
2014-05-16	1,500	1,579	1,468	1,500	37,400	500
2014-05-15	1,390	1,410	1,390	1,403	2,600	467.67
2014-05-14	1,418	1,420	1,394	1,402	3,500	467.33
2014-05-13	1,413	1,450	1,380	1,400	10,300	466.67
2014-05-12	1,472	1,498	1,408	1,422	8,700	474
2014-05-09	1,492	1,492	1,476	1,486	3,000	495.33
2014-05-08	1,444	1,497	1,442	1,462	7,700	487.33
2014-05-07	1,461	1,471	1,417	1,420	13,800	473.33
2014-05-02	1,533	1,550	1,476	1,491	18,000	497
2014-05-01	1,610	1,610	1,535	1,535	8,800	511.67
2014-04-30	1,550	1,625	1,520	1,573	22,600	524.33
2014-04-28	1,486	1,528	1,483	1,510	4,600	503.33
2014-04-25	1,500	1,520	1,466	1,487	4,600	495.67
2014-04-24	1,475	1,501	1,470	1,470	3,500	490
2014-04-23	1,460	1,507	1,460	1,485	7,400	495
2014-04-22	1,503	1,538	1,455	1,479	9,000	493
2014-04-21	1,532	1,563	1,500	1,511	16,100	503.67
2014-04-18	1,619	1,715	1,566	1,566	22,900	522
2014-04-17	1,680	1,692	1,476	1,619	54,200	539.67
2014-04-16	1,490	1,701	1,489	1,650	79,200	550
2014-04-15	1,430	1,482	1,412	1,474	19,800	491.33
2014-04-14	1,400	1,424	1,390	1,400	8,800	466.67
2014-04-11	1,370	1,420	1,333	1,400	14,600	466.67
2014-04-10	1,407	1,445	1,360	1,400	17,200	466.67
2014-04-09	1,326	1,407	1,326	1,407	10,500	469
2014-04-08	1,360	1,380	1,340	1,356	2,400	452
2014-04-07	1,380	1,417	1,355	1,376	9,600	458.67
2014-04-04	1,400	1,410	1,359	1,400	6,800	466.67
2014-04-03	1,360	1,415	1,360	1,400	13,800	466.67
2014-04-02	1,330	1,358	1,330	1,348	10,300	449.33
2014-04-01	1,339	1,339	1,305	1,330	10,500	443.33
2014-03-31	1,330	1,338	1,298	1,330	9,000	443.33
2014-03-28	1,310	1,338	1,291	1,326	17,300	442
2014-03-27	1,260	1,318	1,260	1,316	21,800	438.67
2014-03-26	1,359	1,397	1,335	1,363	15,600	454.33
2014-03-25	1,333	1,360	1,316	1,360	16,900	453.33
2014-03-24	1,234	1,326	1,234	1,309	9,600	436.33
2014-03-20	1,288	1,288	1,221	1,245	8,900	415
2014-03-19	1,330	1,330	1,262	1,288	9,500	429.33
2014-03-18	1,290	1,319	1,222	1,295	11,200	431.67
2014-03-17	1,218	1,251	1,204	1,231	13,000	410.33
2014-03-14	1,264	1,269	1,230	1,248	23,900	416
2014-03-13	1,326	1,326	1,250	1,294	11,900	431.33
2014-03-12	1,320	1,341	1,270	1,300	18,400	433.33
2014-03-11	1,330	1,362	1,330	1,340	8,600	446.67
2014-03-10	1,340	1,370	1,330	1,359	17,300	453
2014-03-07	1,344	1,344	1,288	1,340	12,600	446.67
2014-03-06	1,360	1,366	1,302	1,345	15,500	448.33
2014-03-05	1,360	1,360	1,324	1,331	15,800	443.67
2014-03-04	1,248	1,360	1,232	1,270	15,100	423.33
2014-03-03	1,253	1,283	1,238	1,261	19,000	420.33
2014-02-28	1,334	1,346	1,276	1,291	27,500	430.33
2014-02-27	1,405	1,420	1,310	1,334	56,300	444.67
2014-02-26	1,510	1,533	1,430	1,430	20,600	476.67
2014-02-25	1,571	1,620	1,480	1,510	52,200	503.33
2014-02-24	1,416	1,548	1,396	1,535	48,800	511.67
2014-02-21	1,510	1,529	1,446	1,446	24,000	482
2014-02-20	1,437	1,487	1,380	1,487	37,100	495.67
2014-02-19	1,540	1,600	1,450	1,507	67,700	502.33
2014-02-18	1,502	1,540	1,411	1,525	62,900	508.33
2014-02-17	1,307	1,540	1,282	1,520	151,200	506.67
2014-02-14	1,273	1,343	1,254	1,277	35,700	425.67
2014-02-13	1,250	1,280	1,201	1,257	9,800	419
2014-02-12	1,295	1,295	1,230	1,246	11,200	415.33
2014-02-10	1,174	1,329	1,174	1,267	48,800	422.33
2014-02-07	1,180	1,180	1,108	1,125	14,200	375
2014-02-06	1,125	1,152	1,066	1,132	20,700	377.33
2014-02-05	1,150	1,160	1,055	1,131	44,900	377
2014-02-04	1,156	1,180	1,060	1,089	50,500	363
2014-02-03	1,231	1,320	1,176	1,186	83,900	395.33
2014-01-31	1,250	1,480	1,250	1,310	119,300	436.67
2014-01-30	1,183	1,236	1,160	1,220	25,800	406.67
2014-01-29	1,180	1,214	1,180	1,184	11,300	394.67
2014-01-28	1,135	1,212	1,135	1,168	23,100	389.33
2014-01-27	1,160	1,180	1,100	1,116	23,000	372
2014-01-24	1,165	1,203	1,165	1,198	15,500	399.33
2014-01-23	1,239	1,239	1,161	1,195	21,400	398.33
2014-01-22	1,190	1,209	1,172	1,209	11,600	403
2014-01-21	1,196	1,200	1,162	1,190	18,300	396.67
2014-01-20	1,206	1,240	1,193	1,210	13,600	403.33
2014-01-17	1,221	1,239	1,196	1,205	31,000	401.67
2014-01-16	1,237	1,320	1,225	1,276	85,300	425.33
2014-01-15	1,172	1,226	1,172	1,207	27,200	402.33
2014-01-14	1,155	1,220	1,085	1,157	51,500	385.67
2014-01-10	1,150	1,220	1,125	1,179	55,900	393
2014-01-09	1,121	1,169	1,111	1,140	38,800	380
2014-01-08	1,098	1,152	1,079	1,091	27,900	363.67
2014-01-07	1,048	1,105	1,032	1,055	38,600	351.67
2014-01-06	1,037	1,045	1,016	1,030	24,100	343.33

分割・併合履歴： [2014-05-28]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3675 (株)クロス・マーケティンググループ の時系列データ [2014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 [2014年度]