クロスキャット(2307)の株価時系列情報
クロスキャット(2307)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 520 | 522 | 513 | 521 | 8,100 |
2016/12/29 | 528 | 530 | 516 | 517 | 8,700 |
2016/12/28 | 517 | 526 | 517 | 526 | 16,100 |
2016/12/27 | 517 | 519 | 517 | 517 | 3,400 |
2016/12/26 | 518 | 519 | 513 | 517 | 14,800 |
2016/12/22 | 514 | 514 | 508 | 510 | 7,300 |
2016/12/21 | 512 | 515 | 510 | 511 | 6,800 |
2016/12/20 | 515 | 515 | 508 | 512 | 9,000 |
2016/12/19 | 513 | 519 | 503 | 515 | 15,700 |
2016/12/16 | 514 | 515 | 503 | 509 | 15,000 |
2016/12/15 | 515 | 516 | 512 | 512 | 7,100 |
2016/12/14 | 513 | 515 | 510 | 513 | 8,400 |
2016/12/13 | 506 | 515 | 505 | 509 | 18,600 |
2016/12/12 | 506 | 510 | 503 | 507 | 5,700 |
2016/12/09 | 503 | 508 | 503 | 505 | 6,000 |
2016/12/08 | 506 | 506 | 502 | 506 | 2,800 |
2016/12/07 | 505 | 507 | 503 | 506 | 9,400 |
2016/12/06 | 499 | 505 | 499 | 504 | 7,100 |
2016/12/05 | 498 | 502 | 495 | 499 | 8,400 |
2016/12/02 | 497 | 505 | 486 | 500 | 29,000 |
2016/12/01 | 502 | 502 | 497 | 497 | 7,600 |
2016/11/30 | 497 | 501 | 497 | 500 | 8,200 |
2016/11/29 | 495 | 500 | 492 | 495 | 5,300 |
2016/11/28 | 493 | 495 | 492 | 494 | 3,800 |
2016/11/25 | 495 | 495 | 489 | 492 | 11,600 |
2016/11/24 | 496 | 497 | 494 | 497 | 8,800 |
2016/11/22 | 502 | 502 | 484 | 493 | 25,200 |
2016/11/21 | 500 | 501 | 499 | 500 | 2,800 |
2016/11/18 | 502 | 503 | 498 | 502 | 6,400 |
2016/11/17 | 501 | 502 | 495 | 502 | 3,500 |
2016/11/16 | 497 | 503 | 497 | 498 | 2,700 |
2016/11/15 | 497 | 500 | 492 | 500 | 2,500 |
2016/11/14 | 499 | 505 | 497 | 498 | 6,700 |
2016/11/11 | 500 | 504 | 492 | 494 | 6,400 |
2016/11/10 | 490 | 497 | 485 | 492 | 11,900 |
2016/11/09 | 506 | 506 | 464 | 474 | 64,200 |
2016/11/08 | 515 | 519 | 508 | 509 | 7,300 |
2016/11/07 | 510 | 516 | 507 | 513 | 3,000 |
2016/11/04 | 516 | 516 | 499 | 506 | 14,400 |
2016/11/02 | 523 | 525 | 504 | 518 | 22,100 |
2016/11/01 | 536 | 537 | 520 | 529 | 16,400 |
2016/10/31 | 545 | 550 | 530 | 540 | 15,900 |
2016/10/28 | 542 | 545 | 537 | 544 | 14,100 |
2016/10/27 | 554 | 555 | 540 | 545 | 17,400 |
2016/10/26 | 550 | 558 | 534 | 554 | 18,200 |
2016/10/25 | 557 | 560 | 523 | 550 | 80,100 |
2016/10/24 | 545 | 550 | 538 | 549 | 19,700 |
2016/10/21 | 533 | 540 | 527 | 540 | 11,300 |
2016/10/20 | 539 | 542 | 529 | 531 | 28,100 |
2016/10/19 | 545 | 550 | 539 | 544 | 20,000 |
2016/10/18 | 524 | 550 | 522 | 545 | 58,500 |
2016/10/17 | 514 | 526 | 514 | 523 | 8,900 |
2016/10/14 | 513 | 517 | 512 | 514 | 4,200 |
2016/10/13 | 516 | 520 | 512 | 512 | 3,700 |
2016/10/12 | 516 | 520 | 511 | 516 | 6,200 |
2016/10/11 | 517 | 520 | 510 | 516 | 8,400 |
2016/10/07 | 521 | 523 | 508 | 516 | 11,200 |
2016/10/06 | 530 | 535 | 514 | 514 | 21,300 |
2016/10/05 | 523 | 531 | 523 | 528 | 15,800 |
2016/10/04 | 517 | 524 | 517 | 523 | 11,200 |
2016/10/03 | 517 | 520 | 513 | 519 | 8,100 |
2016/09/30 | 508 | 520 | 508 | 515 | 8,300 |
2016/09/29 | 511 | 517 | 510 | 515 | 19,600 |
2016/09/28 | 515 | 520 | 513 | 514 | 14,400 |
2016/09/27 | 527 | 530 | 526 | 529 | 11,800 |
2016/09/26 | 533 | 535 | 527 | 527 | 21,400 |
2016/09/23 | 518 | 528 | 515 | 528 | 28,600 |
2016/09/21 | 512 | 515 | 508 | 514 | 9,400 |
2016/09/20 | 506 | 517 | 506 | 512 | 19,600 |
2016/09/16 | 500 | 505 | 498 | 500 | 9,200 |
2016/09/15 | 501 | 508 | 499 | 501 | 11,700 |
2016/09/14 | 516 | 516 | 501 | 503 | 30,000 |
2016/09/13 | 494 | 540 | 492 | 519 | 129,500 |
2016/09/12 | 490 | 495 | 490 | 492 | 11,000 |
2016/09/09 | 494 | 495 | 489 | 495 | 11,200 |
2016/09/08 | 488 | 493 | 488 | 492 | 7,100 |
2016/09/07 | 493 | 495 | 490 | 492 | 6,400 |
2016/09/06 | 491 | 496 | 489 | 493 | 11,000 |
2016/09/05 | 494 | 496 | 485 | 487 | 24,500 |
2016/09/02 | 493 | 495 | 491 | 493 | 3,800 |
2016/09/01 | 497 | 497 | 490 | 493 | 7,700 |
2016/08/31 | 494 | 494 | 491 | 493 | 5,700 |
2016/08/30 | 497 | 497 | 489 | 491 | 6,800 |
2016/08/29 | 494 | 497 | 491 | 493 | 7,600 |
2016/08/26 | 499 | 499 | 491 | 491 | 11,500 |
2016/08/25 | 499 | 502 | 494 | 502 | 8,400 |
2016/08/24 | 494 | 497 | 491 | 497 | 4,500 |
2016/08/23 | 495 | 497 | 491 | 493 | 7,900 |
2016/08/22 | 490 | 493 | 486 | 491 | 5,100 |
2016/08/19 | 486 | 490 | 485 | 488 | 6,100 |
2016/08/18 | 492 | 494 | 480 | 486 | 31,000 |
2016/08/17 | 501 | 503 | 490 | 492 | 17,400 |
2016/08/16 | 505 | 509 | 498 | 501 | 16,200 |
2016/08/15 | 507 | 507 | 500 | 503 | 9,800 |
2016/08/12 | 501 | 510 | 499 | 501 | 17,900 |
2016/08/10 | 493 | 524 | 486 | 506 | 105,000 |
2016/08/09 | 530 | 570 | 530 | 557 | 52,100 |
2016/08/08 | 531 | 540 | 529 | 529 | 19,000 |
2016/08/05 | 541 | 541 | 518 | 527 | 23,700 |
2016/08/04 | 523 | 545 | 523 | 537 | 28,300 |
2016/08/03 | 528 | 530 | 517 | 525 | 19,400 |
2016/08/02 | 510 | 531 | 505 | 530 | 38,400 |
2016/08/01 | 510 | 511 | 504 | 505 | 12,900 |
2016/07/29 | 501 | 511 | 492 | 511 | 16,700 |
2016/07/28 | 503 | 506 | 500 | 501 | 10,900 |
2016/07/27 | 505 | 505 | 499 | 500 | 12,100 |
2016/07/26 | 505 | 507 | 497 | 498 | 32,000 |
2016/07/25 | 513 | 515 | 508 | 514 | 19,700 |
2016/07/22 | 517 | 525 | 513 | 519 | 30,300 |
2016/07/21 | 528 | 528 | 514 | 517 | 12,500 |
2016/07/20 | 529 | 533 | 512 | 519 | 23,500 |
2016/07/19 | 521 | 533 | 521 | 525 | 20,800 |
2016/07/15 | 553 | 553 | 519 | 519 | 72,900 |
2016/07/14 | 550 | 599 | 548 | 562 | 110,800 |
2016/07/13 | 580 | 585 | 531 | 548 | 129,500 |
2016/07/12 | 510 | 596 | 503 | 560 | 241,800 |
2016/07/11 | 491 | 503 | 485 | 501 | 49,600 |
2016/07/08 | 498 | 503 | 478 | 485 | 34,100 |
2016/07/07 | 500 | 513 | 491 | 498 | 53,700 |
2016/07/06 | 492 | 504 | 486 | 500 | 28,700 |
2016/07/05 | 513 | 517 | 490 | 502 | 50,000 |
2016/07/04 | 521 | 525 | 510 | 517 | 63,600 |
2016/07/01 | 521 | 540 | 521 | 525 | 39,600 |
2016/06/30 | 541 | 543 | 515 | 519 | 63,900 |
2016/06/29 | 529 | 529 | 505 | 516 | 97,300 |
2016/06/28 | 482 | 509 | 476 | 501 | 79,600 |
2016/06/27 | 494 | 526 | 462 | 500 | 156,900 |
2016/06/24 | 559 | 564 | 454 | 481 | 322,300 |
2016/06/23 | 575 | 592 | 538 | 554 | 321,200 |
2016/06/22 | 528 | 625 | 523 | 615 | 1,286,200 |
2016/06/21 | 551 | 557 | 513 | 528 | 241,200 |
2016/06/20 | 552 | 594 | 530 | 555 | 820,400 |
2016/06/17 | 620 | 668 | 535 | 536 | 857,100 |
2016/06/16 | 780 | 795 | 595 | 618 | 2,320,000 |
2016/06/15 | 635 | 695 | 626 | 695 | 844,000 |
2016/06/14 | 509 | 626 | 503 | 595 | 1,124,300 |
2016/06/13 | 471 | 543 | 470 | 526 | 334,100 |
2016/06/10 | 460 | 465 | 460 | 463 | 1,800 |
2016/06/09 | 463 | 465 | 462 | 462 | 3,200 |
2016/06/08 | 468 | 468 | 464 | 468 | 3,400 |
2016/06/07 | 463 | 465 | 460 | 460 | 6,900 |
2016/06/06 | 460 | 464 | 458 | 463 | 2,300 |
2016/06/03 | 468 | 470 | 467 | 467 | 2,500 |
2016/06/02 | 466 | 467 | 459 | 464 | 3,600 |
2016/06/01 | 470 | 474 | 465 | 466 | 9,800 |
2016/05/31 | 462 | 473 | 462 | 473 | 4,000 |
2016/05/30 | 460 | 464 | 455 | 464 | 6,600 |
2016/05/27 | 477 | 477 | 459 | 460 | 14,700 |
2016/05/26 | 465 | 487 | 462 | 477 | 44,600 |
2016/05/25 | 468 | 468 | 457 | 457 | 7,900 |
2016/05/24 | 468 | 470 | 454 | 456 | 12,300 |
2016/05/23 | 462 | 468 | 457 | 468 | 7,100 |
2016/05/20 | 453 | 466 | 453 | 462 | 4,000 |
2016/05/19 | 460 | 462 | 450 | 453 | 4,300 |
2016/05/18 | 469 | 472 | 459 | 460 | 6,200 |
2016/05/17 | 473 | 479 | 469 | 469 | 3,100 |
2016/05/16 | 475 | 481 | 471 | 477 | 6,900 |
2016/05/13 | 474 | 481 | 469 | 471 | 4,400 |
2016/05/12 | 478 | 479 | 473 | 474 | 3,000 |
2016/05/11 | 483 | 486 | 465 | 478 | 22,800 |
2016/05/10 | 485 | 486 | 478 | 486 | 5,300 |
2016/05/09 | 481 | 485 | 477 | 484 | 9,900 |
2016/05/06 | 468 | 476 | 460 | 474 | 1,700 |
2016/05/02 | 469 | 469 | 459 | 468 | 6,600 |
2016/04/28 | 471 | 474 | 465 | 469 | 7,000 |
2016/04/27 | 465 | 476 | 465 | 475 | 9,100 |
2016/04/26 | 472 | 475 | 465 | 472 | 11,400 |
2016/04/25 | 479 | 486 | 467 | 479 | 23,600 |
2016/04/22 | 456 | 467 | 454 | 463 | 8,500 |
2016/04/21 | 453 | 457 | 448 | 456 | 12,100 |
2016/04/20 | 447 | 454 | 444 | 448 | 6,200 |
2016/04/19 | 439 | 446 | 439 | 443 | 5,000 |
2016/04/18 | 446 | 446 | 437 | 438 | 11,300 |
2016/04/15 | 452 | 452 | 448 | 448 | 4,400 |
2016/04/14 | 451 | 455 | 450 | 452 | 7,000 |
2016/04/13 | 444 | 450 | 441 | 447 | 7,000 |
2016/04/12 | 455 | 455 | 436 | 441 | 12,900 |
2016/04/11 | 461 | 461 | 419 | 455 | 20,000 |
2016/04/08 | 443 | 459 | 441 | 459 | 7,400 |
2016/04/07 | 448 | 454 | 440 | 444 | 12,500 |
2016/04/06 | 445 | 450 | 440 | 446 | 6,000 |
2016/04/05 | 458 | 465 | 440 | 452 | 33,500 |
2016/04/04 | 470 | 476 | 458 | 462 | 9,100 |
2016/04/01 | 493 | 493 | 475 | 475 | 12,500 |
2016/03/31 | 490 | 493 | 484 | 490 | 11,800 |
2016/03/30 | 487 | 495 | 480 | 482 | 9,500 |
2016/03/29 | 481 | 486 | 480 | 483 | 11,300 |
2016/03/28 | 500 | 503 | 493 | 493 | 11,700 |
2016/03/25 | 506 | 507 | 493 | 502 | 23,200 |
2016/03/24 | 518 | 518 | 486 | 507 | 54,800 |
2016/03/23 | 525 | 530 | 511 | 522 | 41,600 |
2016/03/22 | 526 | 545 | 500 | 527 | 83,100 |
2016/03/18 | 513 | 533 | 500 | 520 | 94,500 |
2016/03/17 | 500 | 535 | 480 | 483 | 161,000 |
2016/03/16 | 479 | 484 | 474 | 476 | 29,300 |
2016/03/15 | 477 | 520 | 472 | 490 | 88,200 |
2016/03/14 | 471 | 481 | 471 | 477 | 11,300 |
2016/03/11 | 460 | 474 | 460 | 471 | 10,300 |
2016/03/10 | 451 | 469 | 451 | 458 | 13,700 |
2016/03/09 | 447 | 453 | 445 | 451 | 2,700 |
2016/03/08 | 464 | 464 | 441 | 447 | 15,900 |
2016/03/07 | 459 | 475 | 455 | 456 | 18,800 |
2016/03/04 | 465 | 466 | 449 | 455 | 12,600 |
2016/03/03 | 445 | 466 | 443 | 466 | 18,400 |
2016/03/02 | 445 | 446 | 433 | 438 | 4,300 |
2016/03/01 | 440 | 440 | 427 | 431 | 12,000 |
2016/02/29 | 446 | 455 | 441 | 442 | 12,900 |
2016/02/26 | 445 | 451 | 445 | 446 | 2,600 |
2016/02/25 | 449 | 451 | 435 | 449 | 15,100 |
2016/02/24 | 437 | 443 | 434 | 442 | 5,800 |
2016/02/23 | 450 | 451 | 435 | 440 | 6,000 |
2016/02/22 | 438 | 442 | 435 | 437 | 4,800 |
2016/02/19 | 433 | 437 | 428 | 436 | 7,600 |
2016/02/18 | 440 | 454 | 413 | 437 | 47,500 |
2016/02/17 | 420 | 424 | 411 | 412 | 6,400 |
2016/02/16 | 416 | 419 | 412 | 418 | 2,100 |
2016/02/15 | 401 | 414 | 401 | 408 | 9,500 |
2016/02/12 | 410 | 410 | 395 | 397 | 26,500 |
2016/02/10 | 424 | 435 | 421 | 435 | 14,600 |
2016/02/09 | 434 | 443 | 415 | 424 | 27,100 |
2016/02/08 | 448 | 457 | 431 | 451 | 15,700 |
2016/02/05 | 472 | 472 | 450 | 456 | 24,300 |
2016/02/04 | 494 | 500 | 469 | 486 | 20,100 |
2016/02/03 | 476 | 505 | 475 | 490 | 50,100 |
2016/02/02 | 469 | 480 | 461 | 476 | 9,700 |
2016/02/01 | 480 | 480 | 467 | 468 | 14,400 |
2016/01/29 | 499 | 510 | 450 | 466 | 59,400 |
2016/01/28 | 466 | 496 | 454 | 496 | 44,100 |
2016/01/27 | 495 | 497 | 457 | 461 | 66,800 |
2016/01/26 | 457 | 499 | 457 | 487 | 125,400 |
2016/01/25 | 444 | 484 | 428 | 441 | 45,600 |
2016/01/22 | 413 | 427 | 408 | 423 | 18,800 |
2016/01/21 | 427 | 436 | 407 | 407 | 23,300 |
2016/01/20 | 458 | 458 | 420 | 420 | 14,000 |
2016/01/19 | 448 | 456 | 440 | 453 | 7,900 |
2016/01/18 | 449 | 449 | 416 | 440 | 21,800 |
2016/01/15 | 470 | 472 | 451 | 462 | 12,600 |
2016/01/14 | 444 | 515 | 442 | 457 | 107,200 |
2016/01/13 | 445 | 454 | 445 | 451 | 3,500 |
2016/01/12 | 465 | 465 | 438 | 442 | 16,200 |
2016/01/08 | 465 | 474 | 464 | 465 | 5,300 |
2016/01/07 | 482 | 500 | 468 | 473 | 40,100 |
2016/01/06 | 486 | 487 | 471 | 483 | 19,200 |
2016/01/05 | 460 | 485 | 460 | 471 | 21,800 |
2016/01/04 | 464 | 464 | 454 | 463 | 12,300 |