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 |
|---|---|---|---|---|---|
| 2003/12/30 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/29 | 375 | 380 | 360 | 365 | 19,000 |
| 2003/12/26 | 320 | 395 | 320 | 355 | 42,000 |
| 2003/12/25 | 284 | 310 | 284 | 300 | 12,000 |
| 2003/12/24 | 282 | 290 | 275 | 280 | 31,000 |
| 2003/12/22 | 285 | 285 | 280 | 285 | 21,000 |
| 2003/12/19 | 285 | 290 | 280 | 280 | 45,000 |
| 2003/12/18 | 305 | 310 | 285 | 290 | 20,000 |
| 2003/12/17 | 315 | 315 | 310 | 310 | 5,000 |
| 2003/12/16 | 320 | 325 | 320 | 320 | 8,000 |
| 2003/12/15 | 335 | 335 | 320 | 320 | 14,000 |
| 2003/12/12 | 345 | 345 | 335 | 335 | 3,000 |
| 2003/12/11 | 350 | 350 | 335 | 335 | 19,000 |
| 2003/12/10 | 350 | 355 | 345 | 355 | 20,000 |
| 2003/12/09 | 360 | 360 | 350 | 350 | 4,000 |
| 2003/12/08 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/12/05 | 370 | 370 | 355 | 365 | 8,000 |
| 2003/12/04 | 390 | 390 | 380 | 380 | 4,000 |
| 2003/12/02 | 400 | 405 | 400 | 405 | 7,000 |
| 2003/12/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/28 | 420 | 420 | 415 | 415 | 2,000 |
| 2003/11/27 | 415 | 425 | 415 | 425 | 3,000 |
| 2003/11/26 | 435 | 440 | 425 | 425 | 9,000 |
| 2003/11/25 | 415 | 425 | 415 | 425 | 4,000 |
| 2003/11/21 | 395 | 405 | 395 | 405 | 8,000 |
| 2003/11/20 | 390 | 400 | 380 | 400 | 8,000 |
| 2003/11/19 | 380 | 380 | 375 | 375 | 5,000 |
| 2003/11/18 | 380 | 390 | 380 | 390 | 11,000 |
| 2003/11/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/14 | 400 | 400 | 395 | 395 | 2,000 |
| 2003/11/13 | 390 | 395 | 390 | 395 | 9,000 |
| 2003/11/12 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/11/11 | 430 | 430 | 380 | 400 | 14,000 |
| 2003/11/06 | 460 | 460 | 425 | 430 | 17,000 |
| 2003/11/05 | 460 | 470 | 460 | 460 | 5,000 |
| 2003/11/04 | 460 | 460 | 450 | 460 | 5,000 |
| 2003/10/31 | 440 | 455 | 440 | 450 | 6,000 |
| 2003/10/30 | 425 | 440 | 400 | 440 | 19,000 |
| 2003/10/29 | 450 | 450 | 430 | 435 | 6,000 |
| 2003/10/27 | 441 | 460 | 441 | 460 | 7,000 |
| 2003/10/24 | 420 | 450 | 420 | 440 | 12,000 |
| 2003/10/23 | 451 | 460 | 425 | 425 | 32,000 |
| 2003/10/22 | 490 | 490 | 460 | 460 | 8,000 |
| 2003/10/21 | 540 | 550 | 440 | 480 | 89,000 |
| 2003/10/20 | 560 | 605 | 550 | 550 | 107,000 |
| 2003/10/17 | 569 | 640 | 560 | 560 | 248,000 |
| 2003/10/16 | 445 | 445 | 415 | 420 | 18,000 |
| 2003/10/15 | 430 | 470 | 425 | 440 | 78,000 |
| 2003/10/14 | 350 | 420 | 350 | 410 | 50,000 |
| 2003/10/10 | 350 | 365 | 350 | 365 | 3,000 |
| 2003/10/09 | 350 | 355 | 350 | 355 | 2,000 |
| 2003/10/08 | 350 | 365 | 350 | 355 | 12,000 |
| 2003/10/07 | 350 | 355 | 345 | 355 | 7,000 |
| 2003/10/06 | 355 | 355 | 340 | 345 | 7,000 |
| 2003/10/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/02 | 356 | 362 | 355 | 360 | 12,000 |
| 2003/10/01 | 355 | 360 | 355 | 360 | 6,000 |
| 2003/09/30 | 390 | 390 | 355 | 360 | 13,000 |
| 2003/09/29 | 395 | 395 | 385 | 390 | 4,000 |
| 2003/09/26 | 375 | 380 | 370 | 380 | 8,000 |
| 2003/09/25 | 365 | 385 | 360 | 385 | 37,000 |
| 2003/09/24 | 350 | 365 | 340 | 365 | 14,000 |
| 2003/09/22 | 370 | 370 | 350 | 354 | 7,000 |
| 2003/09/19 | 345 | 390 | 345 | 380 | 23,000 |
| 2003/09/18 | 346 | 350 | 346 | 350 | 4,000 |
| 2003/09/17 | 340 | 345 | 340 | 345 | 4,000 |
| 2003/09/12 | 350 | 350 | 335 | 340 | 9,000 |
| 2003/09/11 | 350 | 350 | 335 | 340 | 20,000 |
| 2003/09/10 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/09/09 | 350 | 356 | 350 | 350 | 5,000 |
| 2003/09/08 | 365 | 365 | 360 | 360 | 6,000 |
| 2003/09/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/09/03 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/01 | 380 | 380 | 375 | 375 | 13,000 |
| 2003/08/29 | 350 | 370 | 350 | 365 | 13,000 |
| 2003/08/28 | 350 | 355 | 335 | 350 | 15,000 |
| 2003/08/27 | 365 | 365 | 350 | 355 | 11,000 |
| 2003/08/26 | 425 | 430 | 360 | 375 | 49,000 |
| 2003/08/25 | 355 | 430 | 355 | 420 | 101,000 |
| 2003/08/22 | 340 | 345 | 340 | 340 | 4,000 |
| 2003/08/21 | 345 | 346 | 340 | 345 | 6,000 |
| 2003/08/20 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/08/19 | 355 | 355 | 345 | 350 | 6,000 |
| 2003/08/18 | 350 | 355 | 350 | 355 | 5,000 |
| 2003/08/15 | 345 | 345 | 340 | 345 | 12,000 |
| 2003/08/14 | 335 | 340 | 335 | 340 | 4,000 |
| 2003/08/12 | 315 | 340 | 315 | 335 | 5,000 |
| 2003/08/11 | 310 | 315 | 310 | 310 | 4,000 |
| 2003/08/08 | 310 | 315 | 310 | 315 | 4,000 |
| 2003/08/07 | 320 | 320 | 310 | 312 | 7,000 |
| 2003/08/05 | 345 | 345 | 330 | 330 | 4,000 |
| 2003/07/31 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/07/29 | 355 | 370 | 355 | 370 | 4,000 |
| 2003/07/28 | 370 | 374 | 360 | 370 | 7,000 |
| 2003/07/25 | 373 | 374 | 369 | 374 | 27,000 |
| 2003/07/23 | 345 | 360 | 345 | 355 | 6,000 |
| 2003/07/22 | 355 | 355 | 350 | 355 | 4,000 |
| 2003/07/18 | 345 | 345 | 340 | 345 | 5,000 |
| 2003/07/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/16 | 325 | 340 | 320 | 340 | 11,000 |
| 2003/07/15 | 335 | 340 | 335 | 335 | 3,000 |
| 2003/07/14 | 328 | 340 | 325 | 335 | 16,000 |
| 2003/07/11 | 325 | 325 | 320 | 320 | 12,000 |
| 2003/07/10 | 325 | 330 | 325 | 325 | 4,000 |
| 2003/07/09 | 330 | 335 | 330 | 330 | 6,000 |
| 2003/07/08 | 335 | 335 | 330 | 330 | 6,000 |
| 2003/07/07 | 315 | 330 | 315 | 325 | 15,000 |
| 2003/07/04 | 320 | 320 | 315 | 320 | 10,000 |
| 2003/07/03 | 320 | 330 | 320 | 325 | 4,000 |
| 2003/07/02 | 315 | 335 | 315 | 335 | 8,000 |
| 2003/07/01 | 345 | 345 | 310 | 330 | 12,000 |
| 2003/06/27 | 360 | 360 | 350 | 355 | 3,000 |
| 2003/06/26 | 380 | 385 | 355 | 355 | 23,000 |
| 2003/06/25 | 320 | 390 | 320 | 360 | 30,000 |
| 2003/06/24 | 330 | 330 | 310 | 315 | 10,000 |
| 2003/06/23 | 345 | 345 | 340 | 340 | 6,000 |
| 2003/06/20 | 350 | 360 | 350 | 355 | 4,000 |
| 2003/06/19 | 365 | 365 | 350 | 355 | 3,000 |
| 2003/06/18 | 385 | 385 | 360 | 375 | 13,000 |
| 2003/06/17 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/06/16 | 390 | 396 | 375 | 380 | 14,000 |
| 2003/06/13 | 370 | 390 | 355 | 372 | 42,000 |
| 2003/06/12 | 445 | 446 | 370 | 372 | 79,000 |
| 2003/06/11 | 569 | 630 | 430 | 445 | 232,000 |
| 2003/06/10 | 375 | 555 | 375 | 545 | 263,000 |
| 2003/06/09 | 291 | 370 | 291 | 370 | 53,000 |
| 2003/06/06 | 316 | 340 | 290 | 290 | 80,000 |
| 2003/06/05 | 260 | 315 | 255 | 300 | 56,000 |
| 2003/06/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/06/02 | 225 | 240 | 225 | 240 | 6,000 |
| 2003/05/30 | 220 | 222 | 220 | 222 | 4,000 |
| 2003/05/28 | 225 | 226 | 225 | 225 | 16,000 |
| 2003/05/27 | 219 | 225 | 219 | 220 | 10,000 |
| 2003/05/26 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/05/23 | 200 | 200 | 197 | 200 | 3,000 |
| 2003/05/22 | 205 | 205 | 195 | 198 | 8,000 |
| 2003/05/21 | 205 | 205 | 200 | 200 | 9,000 |
| 2003/05/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/05/15 | 206 | 209 | 206 | 209 | 2,000 |
| 2003/05/12 | 201 | 210 | 201 | 205 | 9,000 |
| 2003/05/09 | 210 | 210 | 200 | 200 | 10,000 |
| 2003/05/08 | 220 | 225 | 200 | 200 | 8,000 |
| 2003/05/07 | 225 | 235 | 225 | 230 | 3,000 |
| 2003/05/02 | 207 | 215 | 207 | 215 | 7,000 |
| 2003/05/01 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/04/30 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/04/25 | 246 | 246 | 230 | 230 | 12,000 |
| 2003/04/24 | 220 | 235 | 220 | 235 | 10,000 |
| 2003/04/21 | 215 | 220 | 200 | 205 | 15,000 |
| 2003/04/18 | 231 | 231 | 225 | 225 | 12,000 |
| 2003/04/17 | 240 | 240 | 237 | 237 | 5,000 |
| 2003/04/16 | 240 | 240 | 235 | 240 | 11,000 |
| 2003/04/15 | 244 | 244 | 240 | 243 | 3,000 |
| 2003/04/11 | 240 | 242 | 240 | 240 | 17,000 |
| 2003/04/10 | 250 | 250 | 245 | 245 | 2,000 |
| 2003/04/09 | 240 | 250 | 240 | 250 | 6,000 |
| 2003/04/04 | 245 | 245 | 240 | 240 | 2,000 |
| 2003/04/03 | 235 | 240 | 235 | 235 | 9,000 |
| 2003/04/02 | 235 | 245 | 235 | 240 | 14,000 |
| 2003/04/01 | 240 | 240 | 234 | 235 | 10,000 |
| 2003/03/31 | 245 | 250 | 241 | 245 | 7,000 |
| 2003/03/28 | 240 | 245 | 240 | 245 | 9,000 |
| 2003/03/27 | 245 | 250 | 245 | 250 | 8,000 |
| 2003/03/26 | 265 | 275 | 260 | 260 | 11,000 |
| 2003/03/25 | 290 | 299 | 265 | 265 | 44,000 |
| 2003/03/24 | 280 | 285 | 275 | 285 | 17,000 |
| 2003/03/20 | 250 | 260 | 250 | 260 | 4,000 |
| 2003/03/19 | 250 | 250 | 245 | 250 | 8,000 |
| 2003/03/18 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/03/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/03/12 | 230 | 230 | 225 | 225 | 3,000 |
| 2003/03/11 | 225 | 225 | 225 | 225 | 12,000 |
| 2003/03/10 | 245 | 245 | 225 | 225 | 29,000 |
| 2003/03/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/03/06 | 250 | 255 | 245 | 250 | 8,000 |
| 2003/03/05 | 240 | 250 | 240 | 250 | 9,000 |
| 2003/03/04 | 250 | 250 | 240 | 245 | 20,000 |
| 2003/03/03 | 250 | 255 | 250 | 250 | 11,000 |
| 2003/02/28 | 260 | 260 | 250 | 255 | 10,000 |
| 2003/02/26 | 295 | 297 | 270 | 270 | 28,000 |
| 2003/02/25 | 280 | 290 | 270 | 283 | 43,000 |
| 2003/02/24 | 246 | 280 | 246 | 270 | 14,000 |
| 2003/02/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/20 | 250 | 250 | 246 | 250 | 8,000 |
| 2003/02/17 | 263 | 270 | 245 | 260 | 40,000 |
| 2003/02/14 | 270 | 275 | 270 | 270 | 11,000 |
| 2003/02/13 | 280 | 280 | 260 | 268 | 7,000 |
| 2003/02/12 | 275 | 320 | 260 | 310 | 53,000 |
| 2003/02/10 | 255 | 280 | 255 | 275 | 17,000 |
| 2003/02/07 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/02/06 | 241 | 241 | 240 | 240 | 15,000 |
| 2003/02/05 | 246 | 255 | 240 | 240 | 9,000 |
| 2003/02/04 | 245 | 260 | 241 | 255 | 10,000 |
| 2003/02/03 | 249 | 249 | 245 | 245 | 6,000 |
| 2003/01/31 | 245 | 245 | 235 | 240 | 8,000 |
| 2003/01/30 | 250 | 250 | 235 | 250 | 18,000 |
| 2003/01/29 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/01/28 | 315 | 330 | 280 | 280 | 35,000 |
| 2003/01/27 | 300 | 325 | 300 | 315 | 31,000 |
| 2003/01/24 | 270 | 295 | 270 | 295 | 39,000 |
| 2003/01/23 | 235 | 270 | 230 | 270 | 28,000 |
| 2003/01/22 | 235 | 240 | 230 | 240 | 6,000 |
| 2003/01/21 | 240 | 245 | 240 | 240 | 3,000 |
| 2003/01/20 | 245 | 245 | 235 | 235 | 7,000 |
| 2003/01/17 | 255 | 255 | 235 | 240 | 14,000 |
| 2003/01/16 | 250 | 260 | 250 | 255 | 9,000 |
| 2003/01/15 | 260 | 265 | 260 | 265 | 2,000 |
| 2003/01/14 | 265 | 265 | 260 | 260 | 3,000 |
| 2003/01/10 | 265 | 265 | 260 | 260 | 4,000 |
| 2003/01/09 | 270 | 270 | 260 | 270 | 5,000 |
| 2003/01/08 | 265 | 270 | 265 | 270 | 2,000 |
| 2003/01/07 | 280 | 280 | 255 | 265 | 11,000 |
| 2003/01/06 | 290 | 290 | 290 | 290 | 1,000 |