7810 (株)クロスフォー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 189 | 190 | 188 | 190 | 5,400 | 190 |
| 2022-09-30 | 191 | 191 | 187 | 189 | 8,100 | 189 |
| 2022-09-29 | 190 | 192 | 188 | 191 | 8,700 | 191 |
| 2022-09-28 | 191 | 193 | 187 | 188 | 21,400 | 188 |
| 2022-09-27 | 191 | 194 | 190 | 191 | 20,000 | 191 |
| 2022-09-26 | 195 | 196 | 191 | 191 | 31,600 | 191 |
| 2022-09-22 | 195 | 197 | 195 | 197 | 33,000 | 197 |
| 2022-09-21 | 198 | 198 | 196 | 197 | 24,300 | 197 |
| 2022-09-20 | 201 | 201 | 197 | 199 | 32,600 | 199 |
| 2022-09-16 | 205 | 205 | 198 | 199 | 62,300 | 199 |
| 2022-09-15 | 216 | 216 | 201 | 203 | 166,300 | 203 |
| 2022-09-14 | 204 | 215 | 204 | 215 | 121,600 | 215 |
| 2022-09-13 | 203 | 207 | 201 | 206 | 49,300 | 206 |
| 2022-09-12 | 200 | 203 | 200 | 202 | 22,200 | 202 |
| 2022-09-09 | 200 | 201 | 200 | 200 | 8,500 | 200 |
| 2022-09-08 | 199 | 200 | 199 | 200 | 18,600 | 200 |
| 2022-09-07 | 200 | 200 | 199 | 199 | 9,800 | 199 |
| 2022-09-06 | 199 | 201 | 199 | 200 | 13,100 | 200 |
| 2022-09-05 | 200 | 200 | 199 | 199 | 6,200 | 199 |
| 2022-09-02 | 200 | 200 | 199 | 200 | 10,000 | 200 |
| 2022-09-01 | 200 | 200 | 199 | 200 | 6,900 | 200 |
| 2022-08-31 | 200 | 201 | 198 | 199 | 23,700 | 199 |
| 2022-08-30 | 201 | 201 | 200 | 200 | 7,300 | 200 |
| 2022-08-29 | 200 | 201 | 199 | 201 | 13,700 | 201 |
| 2022-08-26 | 202 | 203 | 201 | 201 | 12,400 | 201 |
| 2022-08-25 | 203 | 203 | 200 | 200 | 5,500 | 200 |
| 2022-08-24 | 202 | 202 | 201 | 201 | 11,200 | 201 |
| 2022-08-23 | 200 | 204 | 200 | 200 | 30,100 | 200 |
| 2022-08-22 | 199 | 200 | 198 | 200 | 21,500 | 200 |
| 2022-08-19 | 198 | 199 | 197 | 198 | 25,300 | 198 |
| 2022-08-18 | 198 | 198 | 197 | 198 | 20,400 | 198 |
| 2022-08-17 | 198 | 198 | 197 | 198 | 13,300 | 198 |
| 2022-08-16 | 197 | 199 | 197 | 197 | 16,900 | 197 |
| 2022-08-15 | 198 | 199 | 197 | 198 | 27,200 | 198 |
| 2022-08-12 | 200 | 200 | 198 | 198 | 15,700 | 198 |
| 2022-08-10 | 197 | 201 | 197 | 199 | 41,300 | 199 |
| 2022-08-09 | 199 | 199 | 197 | 197 | 26,000 | 197 |
| 2022-08-08 | 198 | 199 | 198 | 198 | 15,300 | 198 |
| 2022-08-05 | 199 | 199 | 198 | 199 | 14,000 | 199 |
| 2022-08-04 | 200 | 200 | 198 | 199 | 6,600 | 199 |
| 2022-08-03 | 200 | 200 | 198 | 199 | 15,200 | 199 |
| 2022-08-02 | 199 | 200 | 198 | 199 | 24,200 | 199 |
| 2022-08-01 | 202 | 202 | 198 | 202 | 68,900 | 202 |
| 2022-07-29 | 201 | 207 | 199 | 202 | 75,700 | 202 |
| 2022-07-28 | 200 | 218 | 196 | 198 | 490,000 | 198 |
| 2022-07-27 | 200 | 205 | 200 | 200 | 594,800 | 200 |
| 2022-07-26 | 203 | 203 | 201 | 201 | 237,500 | 201 |
| 2022-07-25 | 203 | 205 | 203 | 203 | 108,900 | 203 |
| 2022-07-22 | 206 | 206 | 204 | 204 | 72,000 | 204 |
| 2022-07-21 | 209 | 210 | 207 | 208 | 90,800 | 208 |
| 2022-07-20 | 210 | 212 | 209 | 209 | 113,900 | 209 |
| 2022-07-19 | 210 | 211 | 209 | 209 | 66,400 | 209 |
| 2022-07-15 | 210 | 213 | 208 | 210 | 65,600 | 210 |
| 2022-07-14 | 210 | 211 | 209 | 210 | 38,200 | 210 |
| 2022-07-13 | 208 | 210 | 208 | 209 | 21,300 | 209 |
| 2022-07-12 | 209 | 209 | 206 | 208 | 33,300 | 208 |
| 2022-07-11 | 207 | 211 | 206 | 208 | 57,200 | 208 |
| 2022-07-08 | 207 | 209 | 204 | 204 | 55,000 | 204 |
| 2022-07-07 | 206 | 206 | 203 | 206 | 30,300 | 206 |
| 2022-07-06 | 205 | 207 | 204 | 204 | 29,500 | 204 |
| 2022-07-05 | 201 | 209 | 201 | 205 | 57,500 | 205 |
| 2022-07-04 | 202 | 205 | 199 | 199 | 79,200 | 199 |
| 2022-07-01 | 210 | 211 | 201 | 203 | 147,500 | 203 |
| 2022-06-30 | 221 | 226 | 210 | 211 | 610,600 | 211 |
| 2022-06-29 | 192 | 207 | 191 | 205 | 87,400 | 205 |
| 2022-06-28 | 186 | 193 | 185 | 191 | 72,600 | 191 |
| 2022-06-27 | 187 | 188 | 186 | 186 | 14,100 | 186 |
| 2022-06-24 | 185 | 187 | 185 | 187 | 15,400 | 187 |
| 2022-06-23 | 187 | 187 | 183 | 187 | 17,300 | 187 |
| 2022-06-22 | 187 | 187 | 184 | 186 | 8,700 | 186 |
| 2022-06-21 | 185 | 186 | 183 | 186 | 22,400 | 186 |
| 2022-06-20 | 187 | 187 | 184 | 185 | 16,800 | 185 |
| 2022-06-17 | 185 | 187 | 184 | 187 | 14,300 | 187 |
| 2022-06-16 | 189 | 190 | 186 | 187 | 13,000 | 187 |
| 2022-06-15 | 190 | 190 | 182 | 189 | 61,700 | 189 |
| 2022-06-14 | 184 | 189 | 182 | 189 | 35,300 | 189 |
| 2022-06-13 | 187 | 187 | 184 | 184 | 17,000 | 184 |
| 2022-06-10 | 187 | 187 | 184 | 186 | 11,300 | 186 |
| 2022-06-09 | 186 | 188 | 184 | 186 | 25,800 | 186 |
| 2022-06-08 | 183 | 187 | 183 | 186 | 25,900 | 186 |
| 2022-06-07 | 183 | 184 | 182 | 183 | 16,100 | 183 |
| 2022-06-06 | 184 | 184 | 181 | 183 | 8,200 | 183 |
| 2022-06-03 | 181 | 183 | 180 | 183 | 13,300 | 183 |
| 2022-06-02 | 182 | 182 | 180 | 181 | 6,500 | 181 |
| 2022-06-01 | 180 | 182 | 179 | 179 | 15,200 | 179 |
| 2022-05-31 | 180 | 180 | 178 | 179 | 10,100 | 179 |
| 2022-05-30 | 180 | 181 | 178 | 180 | 13,000 | 180 |
| 2022-05-27 | 182 | 182 | 178 | 179 | 8,100 | 179 |
| 2022-05-26 | 180 | 181 | 176 | 179 | 26,100 | 179 |
| 2022-05-25 | 185 | 185 | 179 | 180 | 24,500 | 180 |
| 2022-05-24 | 182 | 185 | 180 | 184 | 9,800 | 184 |
| 2022-05-23 | 179 | 183 | 179 | 182 | 24,800 | 182 |
| 2022-05-20 | 176 | 179 | 176 | 178 | 8,900 | 178 |
| 2022-05-19 | 174 | 176 | 173 | 175 | 12,600 | 175 |
| 2022-05-18 | 175 | 176 | 174 | 175 | 8,600 | 175 |
| 2022-05-17 | 176 | 176 | 171 | 176 | 28,700 | 176 |
| 2022-05-16 | 176 | 177 | 175 | 177 | 21,500 | 177 |
| 2022-05-13 | 174 | 176 | 174 | 174 | 9,300 | 174 |
| 2022-05-12 | 175 | 178 | 174 | 175 | 12,900 | 175 |
| 2022-05-11 | 174 | 178 | 174 | 178 | 8,500 | 178 |
| 2022-05-10 | 173 | 175 | 173 | 174 | 19,200 | 174 |
| 2022-05-09 | 175 | 178 | 173 | 173 | 39,300 | 173 |
| 2022-05-06 | 178 | 178 | 174 | 176 | 29,500 | 176 |
| 2022-05-02 | 184 | 184 | 176 | 176 | 55,200 | 176 |
| 2022-04-28 | 184 | 189 | 181 | 181 | 218,700 | 181 |
| 2022-04-27 | 183 | 214 | 182 | 191 | 2,159,500 | 191 |
| 2022-04-26 | 175 | 179 | 170 | 179 | 64,800 | 179 |
| 2022-04-25 | 176 | 192 | 172 | 174 | 286,200 | 174 |
| 2022-04-22 | 173 | 175 | 170 | 172 | 21,200 | 172 |
| 2022-04-21 | 173 | 175 | 172 | 172 | 19,800 | 172 |
| 2022-04-20 | 174 | 179 | 172 | 174 | 28,600 | 174 |
| 2022-04-19 | 177 | 179 | 172 | 173 | 30,800 | 173 |
| 2022-04-18 | 184 | 184 | 175 | 177 | 35,500 | 177 |
| 2022-04-15 | 178 | 182 | 176 | 182 | 43,100 | 182 |
| 2022-04-14 | 175 | 183 | 174 | 183 | 88,200 | 183 |
| 2022-04-13 | 181 | 183 | 174 | 175 | 200,400 | 175 |
| 2022-04-12 | 203 | 208 | 180 | 180 | 522,400 | 180 |
| 2022-04-11 | 199 | 217 | 192 | 193 | 991,400 | 193 |
| 2022-04-08 | 204 | 209 | 191 | 199 | 1,468,500 | 199 |
| 2022-04-07 | 174 | 215 | 173 | 214 | 3,637,100 | 214 |
| 2022-04-06 | 168 | 195 | 165 | 169 | 355,200 | 169 |
| 2022-04-05 | 163 | 168 | 160 | 166 | 15,400 | 166 |
| 2022-04-04 | 157 | 163 | 157 | 161 | 34,600 | 161 |
| 2022-04-01 | 156 | 157 | 155 | 156 | 16,100 | 156 |
| 2022-03-31 | 156 | 156 | 154 | 154 | 11,400 | 154 |
| 2022-03-30 | 155 | 156 | 154 | 156 | 4,900 | 156 |
| 2022-03-29 | 154 | 156 | 153 | 154 | 4,000 | 154 |
| 2022-03-28 | 156 | 156 | 154 | 154 | 8,900 | 154 |
| 2022-03-25 | 156 | 156 | 155 | 155 | 9,000 | 155 |
| 2022-03-24 | 155 | 157 | 154 | 157 | 18,100 | 157 |
| 2022-03-23 | 157 | 158 | 155 | 155 | 19,800 | 155 |
| 2022-03-22 | 157 | 157 | 155 | 156 | 22,500 | 156 |
| 2022-03-18 | 157 | 157 | 150 | 154 | 90,200 | 154 |
| 2022-03-17 | 161 | 161 | 150 | 157 | 104,000 | 157 |
| 2022-03-16 | 153 | 158 | 151 | 153 | 26,600 | 153 |
| 2022-03-15 | 151 | 152 | 150 | 151 | 9,000 | 151 |
| 2022-03-14 | 151 | 153 | 151 | 151 | 13,100 | 151 |
| 2022-03-11 | 155 | 155 | 151 | 151 | 6,500 | 151 |
| 2022-03-10 | 154 | 156 | 151 | 153 | 6,100 | 153 |
| 2022-03-09 | 150 | 152 | 149 | 152 | 9,000 | 152 |
| 2022-03-08 | 156 | 156 | 150 | 153 | 21,800 | 153 |
| 2022-03-07 | 169 | 169 | 150 | 150 | 53,000 | 150 |
| 2022-03-04 | 164 | 169 | 164 | 169 | 19,400 | 169 |
| 2022-03-03 | 169 | 171 | 167 | 167 | 5,400 | 167 |
| 2022-03-02 | 168 | 170 | 168 | 168 | 2,400 | 168 |
| 2022-03-01 | 165 | 171 | 165 | 171 | 15,200 | 171 |
| 2022-02-28 | 165 | 167 | 165 | 167 | 4,400 | 167 |
| 2022-02-25 | 165 | 167 | 165 | 165 | 4,600 | 165 |
| 2022-02-24 | 165 | 167 | 164 | 164 | 8,000 | 164 |
| 2022-02-22 | 167 | 167 | 165 | 165 | 9,700 | 165 |
| 2022-02-21 | 170 | 170 | 165 | 167 | 9,400 | 167 |
| 2022-02-18 | 172 | 172 | 170 | 170 | 4,600 | 170 |
| 2022-02-17 | 174 | 174 | 171 | 171 | 4,400 | 171 |
| 2022-02-16 | 170 | 172 | 169 | 171 | 8,900 | 171 |
| 2022-02-15 | 165 | 170 | 165 | 169 | 36,300 | 169 |
| 2022-02-14 | 165 | 166 | 164 | 164 | 15,900 | 164 |
| 2022-02-10 | 166 | 166 | 165 | 165 | 19,600 | 165 |
| 2022-02-09 | 165 | 167 | 165 | 166 | 7,900 | 166 |
| 2022-02-08 | 166 | 168 | 165 | 166 | 8,100 | 166 |
| 2022-02-07 | 167 | 168 | 166 | 166 | 3,600 | 166 |
| 2022-02-04 | 166 | 168 | 166 | 168 | 14,900 | 168 |
| 2022-02-03 | 168 | 169 | 167 | 167 | 6,100 | 167 |
| 2022-02-02 | 168 | 170 | 167 | 169 | 12,100 | 169 |
| 2022-02-01 | 169 | 170 | 166 | 168 | 11,900 | 168 |
| 2022-01-31 | 170 | 170 | 166 | 168 | 13,500 | 168 |
| 2022-01-28 | 170 | 173 | 164 | 169 | 18,800 | 169 |
| 2022-01-27 | 178 | 178 | 170 | 171 | 24,900 | 171 |
| 2022-01-26 | 177 | 179 | 176 | 179 | 5,400 | 179 |
| 2022-01-25 | 178 | 180 | 177 | 179 | 12,300 | 179 |
| 2022-01-24 | 180 | 180 | 178 | 180 | 5,900 | 180 |
| 2022-01-21 | 180 | 181 | 179 | 181 | 19,300 | 181 |
| 2022-01-20 | 180 | 182 | 180 | 182 | 9,800 | 182 |
| 2022-01-19 | 184 | 184 | 181 | 183 | 7,700 | 183 |
| 2022-01-18 | 185 | 185 | 182 | 185 | 4,300 | 185 |
| 2022-01-17 | 183 | 187 | 183 | 183 | 3,500 | 183 |
| 2022-01-14 | 183 | 187 | 182 | 184 | 9,300 | 184 |
| 2022-01-13 | 185 | 186 | 184 | 185 | 6,100 | 185 |
| 2022-01-12 | 186 | 188 | 184 | 185 | 5,700 | 185 |
| 2022-01-11 | 190 | 190 | 184 | 186 | 9,000 | 186 |
| 2022-01-07 | 188 | 192 | 185 | 189 | 16,600 | 189 |
| 2022-01-06 | 190 | 193 | 188 | 190 | 12,200 | 190 |
| 2022-01-05 | 189 | 200 | 186 | 194 | 47,900 | 194 |
| 2022-01-04 | 185 | 188 | 184 | 185 | 17,500 | 185 |
分割・併合履歴 ： [2018-01-29]1株→2株