7810 (株)クロスフォー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,260 | 1,260 | 1,236 | 1,237 | 27,500 | 618.50 |
| 2017-12-28 | 1,237 | 1,257 | 1,222 | 1,231 | 27,700 | 615.50 |
| 2017-12-27 | 1,240 | 1,255 | 1,216 | 1,220 | 39,900 | 610 |
| 2017-12-26 | 1,203 | 1,235 | 1,181 | 1,221 | 124,000 | 610.50 |
| 2017-12-25 | 1,230 | 1,255 | 1,222 | 1,225 | 50,700 | 612.50 |
| 2017-12-22 | 1,267 | 1,278 | 1,241 | 1,245 | 67,000 | 622.50 |
| 2017-12-21 | 1,325 | 1,350 | 1,283 | 1,284 | 59,700 | 642 |
| 2017-12-20 | 1,297 | 1,348 | 1,290 | 1,310 | 125,800 | 655 |
| 2017-12-19 | 1,240 | 1,292 | 1,234 | 1,281 | 170,400 | 640.50 |
| 2017-12-18 | 1,304 | 1,304 | 1,150 | 1,239 | 507,000 | 619.50 |
| 2017-12-15 | 1,368 | 1,380 | 1,300 | 1,316 | 437,000 | 658 |
| 2017-12-14 | 1,587 | 1,587 | 1,570 | 1,587 | 31,600 | 793.50 |
| 2017-12-13 | 1,575 | 1,588 | 1,570 | 1,577 | 68,200 | 788.50 |
| 2017-12-12 | 1,572 | 1,594 | 1,567 | 1,581 | 43,100 | 790.50 |
| 2017-12-11 | 1,575 | 1,614 | 1,571 | 1,572 | 55,600 | 786 |
| 2017-12-08 | 1,570 | 1,577 | 1,550 | 1,575 | 47,100 | 787.50 |
| 2017-12-07 | 1,530 | 1,567 | 1,523 | 1,550 | 67,000 | 775 |
| 2017-12-06 | 1,515 | 1,540 | 1,475 | 1,522 | 68,300 | 761 |
| 2017-12-05 | 1,506 | 1,516 | 1,462 | 1,485 | 120,300 | 742.50 |
| 2017-12-04 | 1,581 | 1,607 | 1,532 | 1,540 | 113,000 | 770 |
| 2017-12-01 | 1,640 | 1,650 | 1,598 | 1,611 | 89,700 | 805.50 |
| 2017-11-30 | 1,579 | 1,649 | 1,568 | 1,640 | 108,200 | 820 |
| 2017-11-29 | 1,590 | 1,620 | 1,580 | 1,595 | 65,000 | 797.50 |
| 2017-11-28 | 1,652 | 1,659 | 1,597 | 1,600 | 89,100 | 800 |
| 2017-11-27 | 1,668 | 1,683 | 1,586 | 1,644 | 256,800 | 822 |
| 2017-11-24 | 1,605 | 1,651 | 1,589 | 1,647 | 287,500 | 823.50 |
| 2017-11-22 | 1,504 | 1,599 | 1,500 | 1,589 | 324,900 | 794.50 |
| 2017-11-21 | 1,424 | 1,507 | 1,420 | 1,504 | 255,800 | 752 |
| 2017-11-20 | 1,380 | 1,422 | 1,376 | 1,417 | 94,700 | 708.50 |
| 2017-11-17 | 1,418 | 1,419 | 1,365 | 1,385 | 74,500 | 692.50 |
| 2017-11-16 | 1,371 | 1,431 | 1,352 | 1,410 | 421,800 | 705 |
| 2017-11-15 | 1,308 | 1,323 | 1,276 | 1,291 | 84,100 | 645.50 |
| 2017-11-14 | 1,350 | 1,350 | 1,271 | 1,276 | 118,800 | 638 |
| 2017-11-13 | 1,364 | 1,376 | 1,341 | 1,350 | 41,300 | 675 |
| 2017-11-10 | 1,312 | 1,371 | 1,312 | 1,364 | 38,200 | 682 |
| 2017-11-09 | 1,395 | 1,395 | 1,287 | 1,341 | 97,700 | 670.50 |
| 2017-11-08 | 1,356 | 1,409 | 1,353 | 1,372 | 57,800 | 686 |
| 2017-11-07 | 1,358 | 1,378 | 1,344 | 1,376 | 50,800 | 688 |
| 2017-11-06 | 1,390 | 1,404 | 1,334 | 1,360 | 104,000 | 680 |
| 2017-11-02 | 1,416 | 1,458 | 1,375 | 1,390 | 202,100 | 695 |
| 2017-11-01 | 1,380 | 1,440 | 1,368 | 1,439 | 222,900 | 719.50 |
| 2017-10-31 | 1,340 | 1,375 | 1,321 | 1,341 | 76,900 | 670.50 |
| 2017-10-30 | 1,314 | 1,335 | 1,305 | 1,323 | 45,700 | 661.50 |
| 2017-10-27 | 1,349 | 1,388 | 1,315 | 1,320 | 117,700 | 660 |
| 2017-10-26 | 1,305 | 1,373 | 1,280 | 1,333 | 124,900 | 666.50 |
| 2017-10-25 | 1,338 | 1,366 | 1,304 | 1,304 | 174,300 | 652 |
| 2017-10-24 | 1,297 | 1,340 | 1,275 | 1,326 | 77,400 | 663 |
| 2017-10-23 | 1,271 | 1,293 | 1,254 | 1,290 | 44,700 | 645 |
| 2017-10-20 | 1,286 | 1,286 | 1,247 | 1,263 | 26,200 | 631.50 |
| 2017-10-19 | 1,260 | 1,285 | 1,239 | 1,282 | 64,400 | 641 |
| 2017-10-18 | 1,299 | 1,313 | 1,242 | 1,244 | 120,600 | 622 |
| 2017-10-17 | 1,312 | 1,319 | 1,265 | 1,281 | 175,500 | 640.50 |
| 2017-10-16 | 1,373 | 1,373 | 1,325 | 1,329 | 121,400 | 664.50 |
| 2017-10-13 | 1,344 | 1,378 | 1,320 | 1,347 | 329,800 | 673.50 |
| 2017-10-12 | 1,305 | 1,369 | 1,295 | 1,355 | 327,100 | 677.50 |
| 2017-10-11 | 1,310 | 1,344 | 1,270 | 1,286 | 295,500 | 643 |
| 2017-10-10 | 1,289 | 1,294 | 1,215 | 1,294 | 186,100 | 647 |
| 2017-10-06 | 1,296 | 1,315 | 1,236 | 1,266 | 329,300 | 633 |
| 2017-10-05 | 1,210 | 1,300 | 1,206 | 1,266 | 550,300 | 633 |
| 2017-10-04 | 1,199 | 1,215 | 1,181 | 1,181 | 143,600 | 590.50 |
| 2017-10-03 | 1,250 | 1,250 | 1,175 | 1,186 | 318,600 | 593 |
| 2017-10-02 | 1,140 | 1,210 | 1,115 | 1,201 | 281,300 | 600.50 |
| 2017-09-29 | 1,025 | 1,109 | 1,014 | 1,108 | 226,800 | 554 |
| 2017-09-28 | 1,045 | 1,050 | 1,013 | 1,027 | 77,200 | 513.50 |
| 2017-09-27 | 1,043 | 1,048 | 1,025 | 1,045 | 34,000 | 522.50 |
| 2017-09-26 | 1,036 | 1,041 | 1,023 | 1,035 | 21,600 | 517.50 |
| 2017-09-25 | 1,050 | 1,050 | 1,035 | 1,040 | 25,300 | 520 |
| 2017-09-22 | 1,066 | 1,083 | 1,031 | 1,037 | 73,400 | 518.50 |
| 2017-09-21 | 1,026 | 1,055 | 1,018 | 1,046 | 48,600 | 523 |
| 2017-09-20 | 1,028 | 1,028 | 1,010 | 1,015 | 27,300 | 507.50 |
| 2017-09-19 | 1,032 | 1,059 | 1,019 | 1,031 | 46,200 | 515.50 |
| 2017-09-15 | 1,007 | 1,022 | 1,003 | 1,013 | 64,800 | 506.50 |
| 2017-09-14 | 1,066 | 1,066 | 1,011 | 1,013 | 130,700 | 506.50 |
| 2017-09-13 | 1,108 | 1,119 | 1,041 | 1,066 | 222,800 | 533 |
| 2017-09-12 | 1,140 | 1,183 | 1,135 | 1,150 | 102,700 | 575 |
| 2017-09-11 | 1,118 | 1,141 | 1,110 | 1,130 | 43,500 | 565 |
| 2017-09-08 | 1,091 | 1,098 | 1,077 | 1,082 | 38,000 | 541 |
| 2017-09-07 | 1,100 | 1,125 | 1,095 | 1,096 | 52,900 | 548 |
| 2017-09-06 | 1,045 | 1,105 | 1,030 | 1,089 | 85,300 | 544.50 |
| 2017-09-05 | 1,155 | 1,164 | 1,074 | 1,075 | 152,700 | 537.50 |
| 2017-09-04 | 1,195 | 1,195 | 1,162 | 1,164 | 73,300 | 582 |
| 2017-09-01 | 1,258 | 1,258 | 1,214 | 1,224 | 59,500 | 612 |
| 2017-08-31 | 1,250 | 1,283 | 1,237 | 1,261 | 276,600 | 630.50 |
| 2017-08-30 | 1,190 | 1,231 | 1,137 | 1,231 | 141,600 | 615.50 |
| 2017-08-29 | 1,179 | 1,214 | 1,154 | 1,183 | 132,700 | 591.50 |
| 2017-08-28 | 1,123 | 1,206 | 1,116 | 1,202 | 166,600 | 601 |
| 2017-08-25 | 1,119 | 1,153 | 1,105 | 1,118 | 79,200 | 559 |
| 2017-08-24 | 1,120 | 1,120 | 1,096 | 1,103 | 57,600 | 551.50 |
| 2017-08-23 | 1,101 | 1,133 | 1,101 | 1,112 | 64,400 | 556 |
| 2017-08-22 | 1,096 | 1,110 | 1,093 | 1,105 | 57,500 | 552.50 |
| 2017-08-21 | 1,104 | 1,139 | 1,091 | 1,120 | 81,100 | 560 |
| 2017-08-18 | 1,171 | 1,180 | 1,135 | 1,153 | 63,700 | 576.50 |
| 2017-08-17 | 1,210 | 1,212 | 1,170 | 1,191 | 59,100 | 595.50 |
| 2017-08-16 | 1,201 | 1,219 | 1,172 | 1,183 | 126,700 | 591.50 |
| 2017-08-15 | 1,105 | 1,204 | 1,105 | 1,180 | 153,700 | 590 |
| 2017-08-14 | 1,122 | 1,129 | 1,080 | 1,101 | 110,500 | 550.50 |
| 2017-08-10 | 1,162 | 1,170 | 1,119 | 1,130 | 175,100 | 565 |
| 2017-08-09 | 1,224 | 1,224 | 1,153 | 1,177 | 164,900 | 588.50 |
| 2017-08-08 | 1,250 | 1,261 | 1,208 | 1,225 | 130,900 | 612.50 |
| 2017-08-07 | 1,205 | 1,266 | 1,182 | 1,227 | 228,000 | 613.50 |
| 2017-08-04 | 1,198 | 1,237 | 1,177 | 1,200 | 133,300 | 600 |
| 2017-08-03 | 1,260 | 1,261 | 1,176 | 1,206 | 297,900 | 603 |
| 2017-08-02 | 1,263 | 1,276 | 1,231 | 1,260 | 201,300 | 630 |
| 2017-08-01 | 1,290 | 1,365 | 1,232 | 1,233 | 648,700 | 616.50 |
| 2017-07-31 | 1,411 | 1,419 | 1,286 | 1,301 | 515,700 | 650.50 |
| 2017-07-28 | 1,459 | 1,558 | 1,382 | 1,441 | 1,859,400 | 720.50 |
| 2017-07-27 | 1,488 | 1,525 | 1,406 | 1,417 | 672,400 | 708.50 |
| 2017-07-26 | 1,597 | 1,617 | 1,493 | 1,500 | 1,581,000 | 750 |
| 2017-07-25 | 1,760 | 1,810 | 1,543 | 1,570 | 4,892,900 | 785 |
| 2017-07-24 | 1,621 | 1,681 | 1,486 | 1,570 | 8,592,900 | 785 |
| 2017-07-21 | 1,200 | 1,381 | 1,200 | 1,381 | 3,403,300 | 690.50 |
| 2017-07-20 | 1,051 | 1,178 | 980 | 1,081 | 5,772,300 | 540.50 |
分割・併合履歴 ： [2018-01-29]1株→2株
