3675 (株)クロス・マーケティンググループ 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 | 396 | 402 | 391 | 402 | 25,300 | 402 |
| 2015-12-29 | 396 | 397 | 390 | 394 | 25,700 | 394 |
| 2015-12-28 | 380 | 393 | 379 | 390 | 31,900 | 390 |
| 2015-12-25 | 382 | 385 | 378 | 383 | 60,900 | 383 |
| 2015-12-24 | 398 | 398 | 382 | 386 | 62,900 | 386 |
| 2015-12-22 | 393 | 396 | 391 | 395 | 42,800 | 395 |
| 2015-12-21 | 397 | 401 | 393 | 395 | 42,400 | 395 |
| 2015-12-18 | 396 | 406 | 395 | 400 | 55,400 | 400 |
| 2015-12-17 | 391 | 398 | 391 | 396 | 33,500 | 396 |
| 2015-12-16 | 393 | 397 | 388 | 391 | 37,700 | 391 |
| 2015-12-15 | 397 | 398 | 389 | 392 | 58,500 | 392 |
| 2015-12-14 | 396 | 401 | 396 | 397 | 34,300 | 397 |
| 2015-12-11 | 404 | 406 | 402 | 404 | 54,400 | 404 |
| 2015-12-10 | 400 | 403 | 398 | 400 | 44,300 | 400 |
| 2015-12-09 | 399 | 405 | 396 | 400 | 80,800 | 400 |
| 2015-12-08 | 398 | 408 | 397 | 399 | 563,500 | 399 |
| 2015-12-07 | 422 | 425 | 418 | 424 | 23,100 | 424 |
| 2015-12-04 | 425 | 425 | 416 | 417 | 24,700 | 417 |
| 2015-12-03 | 422 | 436 | 420 | 426 | 17,600 | 426 |
| 2015-12-02 | 423 | 429 | 421 | 424 | 30,900 | 424 |
| 2015-12-01 | 421 | 434 | 421 | 424 | 49,200 | 424 |
| 2015-11-30 | 428 | 430 | 420 | 428 | 19,500 | 428 |
| 2015-11-27 | 438 | 438 | 431 | 432 | 21,000 | 432 |
| 2015-11-26 | 437 | 440 | 434 | 439 | 22,100 | 439 |
| 2015-11-25 | 433 | 438 | 433 | 434 | 30,900 | 434 |
| 2015-11-24 | 432 | 440 | 429 | 432 | 66,100 | 432 |
| 2015-11-20 | 441 | 444 | 431 | 437 | 138,700 | 437 |
| 2015-11-19 | 447 | 473 | 447 | 473 | 86,800 | 473 |
| 2015-11-18 | 458 | 461 | 442 | 443 | 32,600 | 443 |
| 2015-11-17 | 434 | 452 | 434 | 452 | 41,200 | 452 |
| 2015-11-16 | 440 | 453 | 420 | 420 | 60,200 | 420 |
| 2015-11-13 | 451 | 472 | 444 | 448 | 63,400 | 448 |
| 2015-11-12 | 461 | 467 | 460 | 464 | 31,700 | 464 |
| 2015-11-11 | 465 | 468 | 461 | 461 | 24,700 | 461 |
| 2015-11-10 | 475 | 475 | 455 | 460 | 34,700 | 460 |
| 2015-11-09 | 462 | 475 | 460 | 475 | 66,700 | 475 |
| 2015-11-06 | 459 | 459 | 451 | 454 | 6,100 | 454 |
| 2015-11-05 | 442 | 460 | 435 | 456 | 15,500 | 456 |
| 2015-11-04 | 464 | 464 | 435 | 435 | 50,400 | 435 |
| 2015-11-02 | 457 | 512 | 456 | 461 | 190,300 | 461 |
| 2015-10-30 | 457 | 462 | 450 | 450 | 44,900 | 450 |
| 2015-10-29 | 465 | 465 | 455 | 457 | 37,000 | 457 |
| 2015-10-28 | 439 | 451 | 436 | 450 | 60,900 | 450 |
| 2015-10-27 | 437 | 439 | 430 | 436 | 17,300 | 436 |
| 2015-10-26 | 430 | 439 | 430 | 432 | 21,100 | 432 |
| 2015-10-23 | 430 | 437 | 427 | 430 | 16,700 | 430 |
| 2015-10-22 | 412 | 423 | 412 | 423 | 7,900 | 423 |
| 2015-10-21 | 408 | 420 | 407 | 410 | 21,300 | 410 |
| 2015-10-20 | 420 | 420 | 402 | 416 | 10,800 | 416 |
| 2015-10-19 | 416 | 420 | 410 | 417 | 33,800 | 417 |
| 2015-10-16 | 432 | 433 | 415 | 416 | 32,200 | 416 |
| 2015-10-15 | 416 | 429 | 416 | 426 | 3,200 | 426 |
| 2015-10-14 | 425 | 426 | 422 | 422 | 14,200 | 422 |
| 2015-10-13 | 432 | 432 | 426 | 428 | 12,500 | 428 |
| 2015-10-09 | 431 | 431 | 428 | 431 | 4,700 | 431 |
| 2015-10-08 | 436 | 438 | 421 | 431 | 12,700 | 431 |
| 2015-10-07 | 430 | 436 | 420 | 436 | 17,300 | 436 |
| 2015-10-06 | 440 | 440 | 434 | 434 | 15,400 | 434 |
| 2015-10-05 | 427 | 435 | 425 | 429 | 20,600 | 429 |
| 2015-10-02 | 411 | 420 | 411 | 417 | 11,400 | 417 |
| 2015-10-01 | 412 | 416 | 408 | 411 | 6,400 | 411 |
| 2015-09-30 | 405 | 411 | 405 | 409 | 3,400 | 409 |
| 2015-09-29 | 410 | 412 | 404 | 406 | 11,100 | 406 |
| 2015-09-28 | 406 | 417 | 402 | 417 | 13,400 | 417 |
| 2015-09-25 | 412 | 416 | 400 | 408 | 7,900 | 408 |
| 2015-09-24 | 408 | 408 | 399 | 399 | 5,200 | 399 |
| 2015-09-18 | 409 | 409 | 401 | 405 | 13,700 | 405 |
| 2015-09-17 | 402 | 408 | 402 | 402 | 16,200 | 402 |
| 2015-09-16 | 401 | 415 | 401 | 402 | 16,400 | 402 |
| 2015-09-15 | 406 | 412 | 406 | 406 | 5,100 | 406 |
| 2015-09-14 | 415 | 415 | 405 | 412 | 12,000 | 412 |
| 2015-09-11 | 399 | 411 | 399 | 410 | 9,300 | 410 |
| 2015-09-10 | 390 | 397 | 384 | 395 | 6,300 | 395 |
| 2015-09-09 | 390 | 397 | 385 | 394 | 18,400 | 394 |
| 2015-09-08 | 390 | 390 | 375 | 375 | 23,800 | 375 |
| 2015-09-07 | 375 | 390 | 371 | 390 | 24,200 | 390 |
| 2015-09-04 | 413 | 413 | 373 | 385 | 64,400 | 385 |
| 2015-09-03 | 403 | 414 | 403 | 406 | 14,200 | 406 |
| 2015-09-02 | 395 | 417 | 395 | 403 | 42,700 | 403 |
| 2015-09-01 | 415 | 415 | 406 | 411 | 26,800 | 411 |
| 2015-08-31 | 425 | 430 | 410 | 420 | 46,600 | 420 |
| 2015-08-28 | 427 | 431 | 425 | 427 | 42,900 | 427 |
| 2015-08-27 | 410 | 416 | 402 | 415 | 48,400 | 415 |
| 2015-08-26 | 391 | 399 | 372 | 394 | 71,900 | 394 |
| 2015-08-25 | 356 | 410 | 341 | 359 | 155,500 | 359 |
| 2015-08-24 | 420 | 430 | 385 | 388 | 151,500 | 388 |
| 2015-08-21 | 427 | 433 | 414 | 420 | 121,800 | 420 |
| 2015-08-20 | 451 | 455 | 441 | 442 | 58,600 | 442 |
| 2015-08-19 | 472 | 474 | 450 | 452 | 93,000 | 452 |
| 2015-08-18 | 477 | 482 | 472 | 475 | 40,200 | 475 |
| 2015-08-17 | 482 | 482 | 470 | 475 | 92,300 | 475 |
| 2015-08-14 | 490 | 500 | 476 | 490 | 248,000 | 490 |
| 2015-08-13 | 500 | 534 | 490 | 534 | 203,800 | 534 |
| 2015-08-12 | 521 | 521 | 484 | 491 | 141,400 | 491 |
| 2015-08-11 | 523 | 526 | 510 | 521 | 37,600 | 521 |
| 2015-08-10 | 495 | 528 | 495 | 527 | 81,800 | 527 |
| 2015-08-07 | 498 | 500 | 491 | 494 | 24,800 | 494 |
| 2015-08-06 | 492 | 503 | 492 | 503 | 14,800 | 503 |
| 2015-08-05 | 492 | 498 | 486 | 495 | 44,400 | 495 |
| 2015-08-04 | 501 | 504 | 495 | 495 | 41,900 | 495 |
| 2015-08-03 | 506 | 514 | 500 | 506 | 34,300 | 506 |
| 2015-07-31 | 512 | 512 | 497 | 505 | 53,900 | 505 |
| 2015-07-30 | 523 | 523 | 504 | 504 | 41,800 | 504 |
| 2015-07-29 | 535 | 535 | 513 | 521 | 29,800 | 521 |
| 2015-07-28 | 505 | 520 | 500 | 519 | 45,100 | 519 |
| 2015-07-27 | 534 | 536 | 516 | 518 | 91,000 | 518 |
| 2015-07-24 | 526 | 535 | 522 | 532 | 51,300 | 532 |
| 2015-07-23 | 506 | 526 | 506 | 522 | 41,800 | 522 |
| 2015-07-22 | 519 | 524 | 505 | 506 | 28,200 | 506 |
| 2015-07-21 | 505 | 524 | 505 | 519 | 44,200 | 519 |
| 2015-07-17 | 505 | 512 | 500 | 503 | 53,100 | 503 |
| 2015-07-16 | 516 | 516 | 501 | 508 | 17,900 | 508 |
| 2015-07-15 | 503 | 517 | 500 | 510 | 45,100 | 510 |
| 2015-07-14 | 499 | 523 | 491 | 509 | 90,500 | 509 |
| 2015-07-13 | 483 | 496 | 481 | 490 | 28,400 | 490 |
| 2015-07-10 | 461 | 496 | 461 | 481 | 52,800 | 481 |
| 2015-07-09 | 463 | 479 | 427 | 469 | 135,400 | 469 |
| 2015-07-08 | 508 | 508 | 478 | 480 | 71,000 | 480 |
| 2015-07-07 | 497 | 510 | 497 | 508 | 27,600 | 508 |
| 2015-07-06 | 484 | 510 | 484 | 493 | 44,600 | 493 |
| 2015-07-03 | 496 | 503 | 493 | 499 | 24,300 | 499 |
| 2015-07-02 | 513 | 518 | 506 | 506 | 36,800 | 506 |
| 2015-07-01 | 482 | 506 | 481 | 506 | 39,000 | 506 |
| 2015-06-30 | 480 | 489 | 479 | 481 | 33,000 | 481 |
| 2015-06-29 | 469 | 488 | 466 | 479 | 112,100 | 479 |
| 2015-06-26 | 504 | 506 | 500 | 500 | 26,300 | 500 |
| 2015-06-25 | 517 | 517 | 503 | 504 | 37,400 | 504 |
| 2015-06-24 | 511 | 519 | 510 | 515 | 48,600 | 515 |
| 2015-06-23 | 509 | 515 | 501 | 509 | 63,600 | 509 |
| 2015-06-22 | 506 | 518 | 499 | 508 | 71,400 | 508 |
| 2015-06-19 | 513 | 518 | 508 | 511 | 36,500 | 511 |
| 2015-06-18 | 522 | 524 | 507 | 508 | 121,000 | 508 |
| 2015-06-17 | 536 | 545 | 527 | 527 | 88,500 | 527 |
| 2015-06-16 | 541 | 543 | 530 | 533 | 92,100 | 533 |
| 2015-06-15 | 533 | 535 | 521 | 524 | 66,000 | 524 |
| 2015-06-12 | 540 | 544 | 528 | 533 | 90,800 | 533 |
| 2015-06-11 | 535 | 553 | 528 | 536 | 127,600 | 536 |
| 2015-06-10 | 514 | 594 | 513 | 525 | 454,900 | 525 |
| 2015-06-09 | 533 | 533 | 511 | 518 | 80,600 | 518 |
| 2015-06-08 | 532 | 536 | 513 | 523 | 133,100 | 523 |
| 2015-06-05 | 536 | 538 | 527 | 530 | 106,300 | 530 |
| 2015-06-04 | 537 | 551 | 522 | 547 | 155,600 | 547 |
| 2015-06-03 | 551 | 559 | 527 | 533 | 421,000 | 533 |
| 2015-06-02 | 564 | 614 | 546 | 576 | 1,142,600 | 576 |
| 2015-06-01 | 524 | 545 | 524 | 536 | 171,600 | 536 |
| 2015-05-29 | 517 | 529 | 510 | 524 | 138,700 | 524 |
| 2015-05-28 | 521 | 525 | 509 | 518 | 187,400 | 518 |
| 2015-05-27 | 509 | 526 | 501 | 504 | 279,300 | 504 |
| 2015-05-26 | 536 | 541 | 500 | 507 | 612,800 | 507 |
| 2015-05-25 | 585 | 630 | 548 | 548 | 689,100 | 548 |
| 2015-05-22 | 586 | 598 | 530 | 565 | 815,300 | 565 |
| 2015-05-21 | 605 | 627 | 575 | 589 | 1,673,900 | 589 |
| 2015-05-20 | 540 | 615 | 535 | 615 | 2,615,700 | 615 |
| 2015-05-19 | 550 | 550 | 511 | 515 | 661,600 | 515 |
| 2015-05-18 | 545 | 578 | 502 | 566 | 3,664,900 | 566 |
| 2015-05-15 | 467 | 499 | 463 | 499 | 1,632,600 | 499 |
| 2015-05-14 | 426 | 426 | 417 | 419 | 23,100 | 419 |
| 2015-05-13 | 425 | 426 | 419 | 426 | 10,200 | 426 |
| 2015-05-12 | 418 | 425 | 416 | 425 | 21,600 | 425 |
| 2015-05-11 | 422 | 422 | 415 | 421 | 8,900 | 421 |
| 2015-05-08 | 414 | 423 | 414 | 420 | 12,100 | 420 |
| 2015-05-07 | 409 | 415 | 409 | 413 | 5,500 | 413 |
| 2015-05-01 | 417 | 417 | 411 | 411 | 31,900 | 411 |
| 2015-04-30 | 418 | 419 | 416 | 417 | 20,500 | 417 |
| 2015-04-28 | 420 | 424 | 418 | 419 | 12,800 | 419 |
| 2015-04-27 | 423 | 423 | 420 | 420 | 5,200 | 420 |
| 2015-04-24 | 430 | 430 | 420 | 423 | 22,400 | 423 |
| 2015-04-23 | 425 | 425 | 421 | 423 | 21,100 | 423 |
| 2015-04-22 | 427 | 430 | 425 | 425 | 11,400 | 425 |
| 2015-04-21 | 426 | 431 | 420 | 424 | 13,900 | 424 |
| 2015-04-20 | 430 | 433 | 423 | 425 | 16,300 | 425 |
| 2015-04-17 | 443 | 459 | 432 | 432 | 76,700 | 432 |
| 2015-04-16 | 432 | 442 | 432 | 442 | 25,600 | 442 |
| 2015-04-15 | 427 | 433 | 425 | 429 | 21,400 | 429 |
| 2015-04-14 | 421 | 431 | 421 | 426 | 17,600 | 426 |
| 2015-04-13 | 424 | 425 | 423 | 423 | 8,300 | 423 |
| 2015-04-10 | 427 | 427 | 420 | 425 | 16,600 | 425 |
| 2015-04-09 | 428 | 428 | 426 | 427 | 7,100 | 427 |
| 2015-04-08 | 425 | 431 | 425 | 428 | 15,600 | 428 |
| 2015-04-07 | 425 | 427 | 423 | 423 | 4,300 | 423 |
| 2015-04-06 | 427 | 430 | 419 | 425 | 14,100 | 425 |
| 2015-04-03 | 425 | 428 | 421 | 426 | 11,100 | 426 |
| 2015-04-02 | 418 | 424 | 418 | 421 | 8,600 | 421 |
| 2015-04-01 | 428 | 428 | 418 | 419 | 14,200 | 419 |
| 2015-03-31 | 416 | 429 | 416 | 424 | 25,000 | 424 |
| 2015-03-30 | 415 | 421 | 413 | 413 | 10,400 | 413 |
| 2015-03-27 | 418 | 425 | 413 | 413 | 9,600 | 413 |
| 2015-03-26 | 422 | 424 | 416 | 416 | 12,300 | 416 |
| 2015-03-25 | 427 | 427 | 416 | 422 | 28,000 | 422 |
| 2015-03-24 | 428 | 428 | 423 | 423 | 13,800 | 423 |
| 2015-03-23 | 429 | 429 | 424 | 425 | 14,200 | 425 |
| 2015-03-20 | 422 | 426 | 420 | 425 | 8,700 | 425 |
| 2015-03-19 | 416 | 422 | 416 | 422 | 13,400 | 422 |
| 2015-03-18 | 420 | 420 | 415 | 416 | 13,000 | 416 |
| 2015-03-17 | 425 | 425 | 418 | 418 | 35,200 | 418 |
| 2015-03-16 | 428 | 455 | 422 | 425 | 101,900 | 425 |
| 2015-03-13 | 422 | 431 | 422 | 423 | 33,700 | 423 |
| 2015-03-12 | 417 | 419 | 414 | 416 | 17,300 | 416 |
| 2015-03-11 | 411 | 415 | 409 | 414 | 18,300 | 414 |
| 2015-03-10 | 419 | 419 | 413 | 413 | 9,100 | 413 |
| 2015-03-09 | 420 | 420 | 411 | 411 | 18,100 | 411 |
| 2015-03-06 | 421 | 422 | 417 | 419 | 4,700 | 419 |
| 2015-03-05 | 419 | 423 | 417 | 420 | 12,100 | 420 |
| 2015-03-04 | 422 | 422 | 418 | 419 | 15,800 | 419 |
| 2015-03-03 | 425 | 428 | 422 | 423 | 13,000 | 423 |
| 2015-03-02 | 432 | 432 | 425 | 425 | 34,700 | 425 |
| 2015-02-27 | 423 | 430 | 423 | 430 | 26,500 | 430 |
| 2015-02-26 | 423 | 427 | 422 | 423 | 78,500 | 423 |
| 2015-02-25 | 426 | 430 | 420 | 427 | 147,800 | 427 |
| 2015-02-24 | 443 | 444 | 422 | 430 | 122,900 | 430 |
| 2015-02-23 | 471 | 471 | 441 | 444 | 96,800 | 444 |
| 2015-02-20 | 492 | 497 | 456 | 471 | 163,200 | 471 |
| 2015-02-19 | 472 | 482 | 472 | 482 | 38,400 | 482 |
| 2015-02-18 | 470 | 477 | 465 | 474 | 26,600 | 474 |
| 2015-02-17 | 453 | 468 | 450 | 467 | 26,900 | 467 |
| 2015-02-16 | 475 | 475 | 445 | 453 | 71,700 | 453 |
| 2015-02-13 | 483 | 483 | 471 | 475 | 10,800 | 475 |
| 2015-02-12 | 483 | 489 | 476 | 483 | 21,800 | 483 |
| 2015-02-10 | 486 | 496 | 468 | 483 | 30,100 | 483 |
| 2015-02-09 | 480 | 488 | 480 | 488 | 41,700 | 488 |
| 2015-02-06 | 472 | 487 | 472 | 480 | 79,900 | 480 |
| 2015-02-05 | 455 | 472 | 455 | 472 | 38,100 | 472 |
| 2015-02-04 | 455 | 458 | 450 | 451 | 11,200 | 451 |
| 2015-02-03 | 457 | 462 | 451 | 456 | 14,800 | 456 |
| 2015-02-02 | 472 | 473 | 455 | 458 | 44,600 | 458 |
| 2015-01-30 | 449 | 477 | 449 | 471 | 57,000 | 471 |
| 2015-01-29 | 443 | 455 | 443 | 454 | 21,600 | 454 |
| 2015-01-28 | 453 | 454 | 441 | 445 | 19,800 | 445 |
| 2015-01-27 | 459 | 460 | 452 | 454 | 8,700 | 454 |
| 2015-01-26 | 455 | 459 | 450 | 458 | 29,300 | 458 |
| 2015-01-23 | 457 | 461 | 450 | 457 | 12,500 | 457 |
| 2015-01-22 | 454 | 454 | 449 | 453 | 8,000 | 453 |
| 2015-01-21 | 459 | 459 | 450 | 454 | 17,900 | 454 |
| 2015-01-20 | 455 | 468 | 453 | 458 | 19,400 | 458 |
| 2015-01-19 | 441 | 454 | 431 | 452 | 41,300 | 452 |
| 2015-01-16 | 422 | 435 | 422 | 430 | 17,800 | 430 |
| 2015-01-15 | 423 | 426 | 423 | 426 | 3,900 | 426 |
| 2015-01-14 | 426 | 429 | 424 | 425 | 7,700 | 425 |
| 2015-01-13 | 421 | 430 | 421 | 426 | 17,100 | 426 |
| 2015-01-09 | 428 | 428 | 423 | 424 | 6,600 | 424 |
| 2015-01-08 | 417 | 424 | 417 | 423 | 13,700 | 423 |
| 2015-01-07 | 421 | 425 | 415 | 416 | 22,700 | 416 |
| 2015-01-06 | 418 | 425 | 417 | 421 | 5,600 | 421 |
| 2015-01-05 | 426 | 433 | 420 | 422 | 25,600 | 422 |
分割・併合履歴 ： [2014-05-28]1株→3株
