3675 (株)クロス・マーケティンググループ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3036336335135975,000359
2016-12-2937437436536784,300367
2016-12-2837137936937450,600374
2016-12-27381381373376130,600376
2016-12-2637738037238086,500380
2016-12-2237737737037440,500374
2016-12-21368377368374107,800374
2016-12-2036736936536821,900368
2016-12-1937037336536972,600369
2016-12-1636837136136486,500364
2016-12-1537338036636859,400368
2016-12-14378380364373300,200373
2016-12-1336537036236795,000367
2016-12-12350365348365177,800365
2016-12-0934935134535160,800351
2016-12-0835035234535143,400351
2016-12-0735535734835232,500352
2016-12-0635335834835835,600358
2016-12-0534435434235038,300350
2016-12-0234834934434437,600344
2016-12-0135535734434444,600344
2016-11-3035135635035546,100355
2016-11-2935635635035162,100351
2016-11-28348359344358103,100358
2016-11-25345351341341168,100341
2016-11-24335351333345390,900345
2016-11-2233333533033462,700334
2016-11-21331332328330128,100330
2016-11-1833033032432735,600327
2016-11-1732432732332431,500324
2016-11-1632532832332621,100326
2016-11-1532032732032377,700323
2016-11-1431732131531718,000317
2016-11-1132032031431717,200317
2016-11-1031232031231631,400316
2016-11-0931531729830386,700303
2016-11-0831931931431420,600314
2016-11-0731631831231641,600316
2016-11-0431631731031145,200311
2016-11-0232432831731866,000318
2016-11-0133033032532726,400327
2016-10-3133233332933144,900331
2016-10-2833233332933317,600333
2016-10-2732933332933219,100332
2016-10-2632933332533323,700333
2016-10-2533533533033032,900330
2016-10-2432933432933435,700334
2016-10-2133333432832950,200329
2016-10-2033033232533249,300332
2016-10-1933133132732940,000329
2016-10-1732332432132420,800324
2016-10-1332432632232338,200323
2016-10-1232832832232532,300325
2016-10-1132632832432824,100328
2016-10-0733133232532743,100327
2016-10-0632933432933140,300331
2016-10-0532633032332727,100327
2016-10-0432833132432836,900328
2016-10-0333033032332720,300327
2016-09-3033033232333043,200330
2016-09-2933133332833226,600332
2016-09-2832733132432831,000328
2016-09-2732233031932729,500327
2016-09-2632332431632025,400320
2016-09-2332132431832227,700322
2016-09-2131532031331929,700319
2016-09-2031531831331338,900313
2016-09-1632032031131556,400315
2016-09-1532432731831944,600319
2016-09-1432632932432530,800325
2016-09-1332832932632947,600329
2016-09-1232532932532645,600326
2016-09-0933033132733157,700331
2016-09-0833033032632838,300328
2016-09-0733834232833089,900330
2016-09-0633034532933461,700334
2016-09-0533533532833028,800330
2016-09-0233233432933232,200332
2016-09-0132833232533216,100332
2016-08-3132833532532822,000328
2016-08-3032232632232535,000325
2016-08-2932832932132231,800322
2016-08-2633233232432831,500328
2016-08-2533333332733228,100332
2016-08-2433233433133135,500331
2016-08-2333333633133422,800334
2016-08-2233233433033419,100334
2016-08-1933033332933036,500330
2016-08-18340341325325101,700325
2016-08-17345349339341111,700341
2016-08-16341359337346471,100346
2016-08-15390401382389141,400389
2016-08-12393401376390198,100390
2016-08-10399422393409758,700409
2016-08-0938839938339885,800398
2016-08-0838139038038249,900382
2016-08-05371388367378178,000378
2016-08-0437237336637124,500371
2016-08-0337037436436748,200367
2016-08-0236637035837034,300370
2016-08-0136336435636021,500360
2016-07-2936236334135688,400356
2016-07-2837037035135652,800356
2016-07-2736737535936357,100363
2016-07-2636236635835926,900359
2016-07-2537137135936634,500366
2016-07-2237037035936336,100363
2016-07-2137837836636954,000369
2016-07-2037038036837549,000375
2016-07-19383384367369124,200369
2016-07-15413413392392111,700392
2016-07-14407418398413120,600413
2016-07-13419426402406164,200406
2016-07-12420432402409338,500409
2016-07-11381409376405409,500405
2016-07-08377432360361801,600361
2016-07-0738038037037237,500372
2016-07-0637538236538266,600382
2016-07-0538538938338750,200387
2016-07-0439039638639076,000390
2016-07-0137538737438484,900384
2016-06-30386395371375173,400375
2016-06-29362384358378239,800378
2016-06-28332365328355143,100355
2016-06-27330346330340115,700340
2016-06-24356360291314255,500314
2016-06-2335035033934883,800348
2016-06-2236036035035654,100356
2016-06-21357367346356105,900356
2016-06-2035636835235794,600357
2016-06-1734035033734277,900342
2016-06-16371371325332241,000332
2016-06-15356375356364147,900364
2016-06-14385385349364338,600364
2016-06-13432467387397950,500397
2016-06-10383415382409417,700409
2016-06-0939339337737795,700377
2016-06-0839340138839078,300390
2016-06-07380402377393110,100393
2016-06-0637538737238169,900381
2016-06-0338239238238757,700387
2016-06-02395396368380158,400380
2016-06-01392409392397157,600397
2016-05-3141041040040094,700400
2016-05-30400416399410358,600410
2016-05-27380398374393125,900393
2016-05-26395397377379119,100379
2016-05-25386393380388128,100388
2016-05-24364401364377544,400377
2016-05-23355367350363178,200363
2016-05-20350356340348108,400348
2016-05-19363365341355252,000355
2016-05-18333351319347214,000347
2016-05-17341343325334283,800334
2016-05-16357380355369121,600369
2016-05-1334835934735744,300357
2016-05-1236336834335084,600350
2016-05-1136837435936785,200367
2016-05-1036436935335537,500355
2016-05-09350366343366127,400366
2016-05-0634635234034444,700344
2016-05-0232534432033855,900338
2016-04-28349353328328181,400328
2016-04-2735636234034766,000347
2016-04-26385392348353149,200353
2016-04-25380394363382190,100382
2016-04-22363375350367105,500367
2016-04-21353424331362771,900362
2016-04-2034535533034590,700345
2016-04-1935335333533740,000337
2016-04-1833734633434517,000345
2016-04-153523523443508,300350
2016-04-1434635834535532,300355
2016-04-1333534833534422,800344
2016-04-1234034133233518,200335
2016-04-1133734833034018,100340
2016-04-0831933131732717,500327
2016-04-0732533532332517,700325
2016-04-0632132631232034,300320
2016-04-0535335332232952,400329
2016-04-0435735834835310,200353
2016-04-0137037234935045,900350
2016-03-3136237635936838,600368
2016-03-3036736835735827,200358
2016-03-2936537336336428,300364
2016-03-2837538036336525,500365
2016-03-2537037536636914,400369
2016-03-2437537536836917,300369
2016-03-2337537736837018,000370
2016-03-2237137436537427,700374
2016-03-1837937936637319,700373
2016-03-1738038637038028,900380
2016-03-1638639538138232,400382
2016-03-1538739937838476,600384
2016-03-1438839038238442,100384
2016-03-1137538736638036,200380
2016-03-1039439538338597,200385
2016-03-09363387336387169,500387
2016-03-08346362329360128,000360
2016-03-0733034532534062,100340
2016-03-0432532832332513,200325
2016-03-0331533231532430,600324
2016-03-0231032031031217,800312
2016-03-013043143023079,600307
2016-02-2931331829330731,800307
2016-02-2631731831031024,300310
2016-02-253233233093098,100309
2016-02-2431031331031113,900311
2016-02-2332032631031630,000316
2016-02-2230631630131618,700316
2016-02-1930930929830528,000305
2016-02-1830231329631121,200311
2016-02-1729730629729716,100297
2016-02-1630032329330381,800303
2016-02-1530131829631845,300318
2016-02-1227629627528149,300281
2016-02-1033033430131670,400316
2016-02-0935735733033633,600336
2016-02-0834736533536516,500365
2016-02-0534835033534729,300347
2016-02-0435335734735113,200351
2016-02-0335636235135614,200356
2016-02-0237037036036214,900362
2016-02-0135537035537041,600370
2016-01-2934235234235215,500352
2016-01-283443513443468,500346
2016-01-2734334934334912,800349
2016-01-263363433363438,000343
2016-01-2534534734034324,400343
2016-01-2232833632533452,300334
2016-01-2133634231531744,600317
2016-01-2035036233834036,500340
2016-01-1934836034735721,000357
2016-01-1834436534335960,900359
2016-01-1538338636837035,100370
2016-01-1437037636136725,400367
2016-01-1337138136937320,000373
2016-01-1238738736036760,900367
2016-01-0838138938138727,100387
2016-01-0738939038138628,800386
2016-01-0639539838938916,200389
2016-01-0539639838039549,900395
2016-01-0440340339439631,900396

分割・併合履歴 : [2014-05-28]1株→3株