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 |
|---|---|---|---|---|---|
| 2005/12/30 | 411 | 411 | 400 | 400 | 17,000 |
| 2005/12/29 | 395 | 400 | 385 | 400 | 38,000 |
| 2005/12/28 | 405 | 405 | 390 | 390 | 34,000 |
| 2005/12/27 | 405 | 413 | 398 | 410 | 32,000 |
| 2005/12/26 | 425 | 425 | 400 | 415 | 108,000 |
| 2005/12/22 | 375 | 405 | 375 | 405 | 141,000 |
| 2005/12/21 | 372 | 377 | 370 | 375 | 43,000 |
| 2005/12/20 | 361 | 372 | 361 | 367 | 84,000 |
| 2005/12/19 | 356 | 373 | 356 | 371 | 78,000 |
| 2005/12/16 | 350 | 353 | 341 | 353 | 34,000 |
| 2005/12/15 | 348 | 352 | 347 | 352 | 30,000 |
| 2005/12/14 | 338 | 345 | 338 | 340 | 17,000 |
| 2005/12/13 | 339 | 339 | 337 | 337 | 11,000 |
| 2005/12/12 | 345 | 345 | 340 | 340 | 9,000 |
| 2005/12/09 | 349 | 349 | 337 | 338 | 15,000 |
| 2005/12/08 | 351 | 351 | 344 | 344 | 70,000 |
| 2005/12/07 | 339 | 354 | 337 | 346 | 88,000 |
| 2005/12/06 | 333 | 338 | 331 | 331 | 33,000 |
| 2005/12/05 | 328 | 333 | 328 | 330 | 17,000 |
| 2005/12/02 | 328 | 335 | 325 | 330 | 89,000 |
| 2005/12/01 | 335 | 335 | 320 | 329 | 35,000 |
| 2005/11/30 | 330 | 340 | 330 | 335 | 109,000 |
| 2005/11/29 | 325 | 331 | 325 | 330 | 58,000 |
| 2005/11/28 | 332 | 335 | 325 | 330 | 46,000 |
| 2005/11/25 | 328 | 335 | 328 | 331 | 100,000 |
| 2005/11/24 | 321 | 330 | 321 | 325 | 68,000 |
| 2005/11/22 | 321 | 321 | 320 | 320 | 8,000 |
| 2005/11/21 | 320 | 322 | 320 | 321 | 24,000 |
| 2005/11/18 | 317 | 321 | 315 | 320 | 8,000 |
| 2005/11/17 | 314 | 322 | 314 | 320 | 44,000 |
| 2005/11/16 | 313 | 315 | 308 | 314 | 64,000 |
| 2005/11/15 | 320 | 320 | 312 | 313 | 33,000 |
| 2005/11/14 | 329 | 330 | 320 | 320 | 58,000 |
| 2005/11/11 | 327 | 329 | 322 | 328 | 30,000 |
| 2005/11/10 | 325 | 329 | 323 | 328 | 53,000 |
| 2005/11/09 | 321 | 326 | 321 | 325 | 33,000 |
| 2005/11/08 | 320 | 323 | 319 | 320 | 24,000 |
| 2005/11/07 | 315 | 319 | 315 | 316 | 39,000 |
| 2005/11/04 | 314 | 315 | 314 | 315 | 12,000 |
| 2005/11/02 | 313 | 320 | 313 | 319 | 30,000 |
| 2005/11/01 | 319 | 319 | 312 | 312 | 42,000 |
| 2005/10/31 | 323 | 331 | 313 | 315 | 119,000 |
| 2005/10/28 | 316 | 325 | 316 | 319 | 53,000 |
| 2005/10/27 | 322 | 323 | 313 | 313 | 26,000 |
| 2005/10/26 | 323 | 327 | 312 | 322 | 35,000 |
| 2005/10/25 | 315 | 329 | 308 | 319 | 99,000 |
| 2005/10/24 | 308 | 311 | 308 | 311 | 5,000 |
| 2005/10/21 | 305 | 310 | 305 | 306 | 7,000 |
| 2005/10/20 | 310 | 311 | 306 | 306 | 28,000 |
| 2005/10/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/10/18 | 310 | 315 | 310 | 315 | 7,000 |
| 2005/10/17 | 315 | 315 | 305 | 312 | 19,000 |
| 2005/10/14 | 312 | 316 | 311 | 315 | 6,000 |
| 2005/10/13 | 317 | 318 | 311 | 311 | 12,000 |
| 2005/10/12 | 319 | 320 | 319 | 319 | 10,000 |
| 2005/10/11 | 320 | 321 | 315 | 319 | 27,000 |
| 2005/10/07 | 306 | 320 | 306 | 320 | 44,000 |
| 2005/10/06 | 311 | 314 | 306 | 306 | 26,000 |
| 2005/10/05 | 312 | 313 | 312 | 312 | 19,000 |
| 2005/10/04 | 310 | 312 | 310 | 312 | 18,000 |
| 2005/10/03 | 311 | 312 | 310 | 311 | 14,000 |
| 2005/09/30 | 315 | 321 | 308 | 310 | 43,000 |
| 2005/09/29 | 319 | 323 | 315 | 323 | 13,000 |
| 2005/09/28 | 321 | 325 | 315 | 323 | 43,000 |
| 2005/09/27 | 329 | 331 | 317 | 321 | 74,000 |
| 2005/09/26 | 327 | 335 | 327 | 328 | 146,000 |
| 2005/09/22 | 315 | 325 | 315 | 324 | 69,000 |
| 2005/09/21 | 319 | 325 | 318 | 320 | 66,000 |
| 2005/09/20 | 315 | 321 | 315 | 320 | 71,000 |
| 2005/09/16 | 310 | 316 | 310 | 315 | 24,000 |
| 2005/09/15 | 307 | 312 | 304 | 310 | 59,000 |
| 2005/09/14 | 307 | 308 | 307 | 308 | 4,000 |
| 2005/09/13 | 315 | 316 | 304 | 306 | 45,000 |
| 2005/09/12 | 316 | 318 | 315 | 316 | 19,000 |
| 2005/09/09 | 318 | 318 | 315 | 317 | 23,000 |
| 2005/09/08 | 317 | 320 | 315 | 318 | 61,000 |
| 2005/09/07 | 314 | 318 | 313 | 318 | 83,000 |
| 2005/09/06 | 315 | 319 | 307 | 318 | 64,000 |
| 2005/09/05 | 304 | 320 | 304 | 318 | 79,000 |
| 2005/09/02 | 305 | 307 | 304 | 305 | 46,000 |
| 2005/09/01 | 302 | 305 | 300 | 302 | 30,000 |
| 2005/08/31 | 300 | 304 | 300 | 302 | 36,000 |
| 2005/08/30 | 300 | 302 | 300 | 300 | 32,000 |
| 2005/08/29 | 302 | 303 | 300 | 300 | 33,000 |
| 2005/08/26 | 300 | 302 | 300 | 301 | 32,000 |
| 2005/08/25 | 308 | 309 | 301 | 302 | 38,000 |
| 2005/08/24 | 304 | 304 | 303 | 304 | 5,000 |
| 2005/08/23 | 305 | 305 | 303 | 305 | 8,000 |
| 2005/08/22 | 302 | 309 | 302 | 306 | 16,000 |
| 2005/08/19 | 307 | 308 | 302 | 302 | 31,000 |
| 2005/08/18 | 308 | 315 | 307 | 307 | 40,000 |
| 2005/08/17 | 304 | 306 | 302 | 304 | 36,000 |
| 2005/08/16 | 303 | 303 | 300 | 302 | 13,000 |
| 2005/08/15 | 300 | 301 | 299 | 300 | 39,000 |
| 2005/08/12 | 300 | 304 | 300 | 303 | 16,000 |
| 2005/08/11 | 303 | 303 | 299 | 301 | 20,000 |
| 2005/08/10 | 302 | 303 | 299 | 301 | 52,000 |
| 2005/08/09 | 300 | 300 | 297 | 300 | 21,000 |
| 2005/08/08 | 297 | 298 | 284 | 294 | 98,000 |
| 2005/08/05 | 300 | 302 | 298 | 298 | 45,000 |
| 2005/08/04 | 309 | 310 | 298 | 299 | 122,000 |
| 2005/08/03 | 320 | 321 | 305 | 314 | 73,000 |
| 2005/08/02 | 318 | 321 | 315 | 321 | 70,000 |
| 2005/08/01 | 313 | 317 | 311 | 317 | 64,000 |
| 2005/07/29 | 313 | 314 | 310 | 313 | 50,000 |
| 2005/07/28 | 312 | 313 | 308 | 313 | 26,000 |
| 2005/07/27 | 311 | 313 | 309 | 312 | 72,000 |
| 2005/07/26 | 316 | 318 | 310 | 315 | 62,000 |
| 2005/07/25 | 323 | 324 | 310 | 320 | 88,000 |
| 2005/07/22 | 326 | 327 | 315 | 317 | 28,000 |
| 2005/07/21 | 315 | 328 | 315 | 325 | 40,000 |
| 2005/07/20 | 320 | 320 | 315 | 316 | 12,000 |
| 2005/07/19 | 320 | 321 | 320 | 320 | 30,000 |
| 2005/07/15 | 338 | 339 | 320 | 320 | 77,000 |
| 2005/07/14 | 328 | 341 | 328 | 340 | 266,000 |
| 2005/07/13 | 322 | 330 | 320 | 329 | 148,000 |
| 2005/07/12 | 311 | 324 | 309 | 319 | 78,000 |
| 2005/07/11 | 311 | 312 | 310 | 310 | 26,000 |
| 2005/07/08 | 309 | 310 | 306 | 309 | 45,000 |
| 2005/07/07 | 314 | 316 | 307 | 309 | 102,000 |
| 2005/07/06 | 311 | 313 | 307 | 308 | 41,000 |
| 2005/07/05 | 314 | 314 | 311 | 312 | 26,000 |
| 2005/07/04 | 311 | 312 | 311 | 312 | 4,000 |
| 2005/07/01 | 318 | 318 | 312 | 312 | 17,000 |
| 2005/06/30 | 316 | 316 | 308 | 314 | 90,000 |
| 2005/06/29 | 315 | 319 | 310 | 312 | 68,000 |
| 2005/06/28 | 314 | 320 | 311 | 312 | 33,000 |
| 2005/06/27 | 322 | 323 | 311 | 312 | 46,000 |
| 2005/06/24 | 314 | 324 | 309 | 310 | 98,000 |
| 2005/06/23 | 324 | 324 | 316 | 318 | 100,000 |
| 2005/06/22 | 335 | 336 | 319 | 325 | 306,000 |
| 2005/06/21 | 318 | 335 | 317 | 335 | 683,000 |
| 2005/06/20 | 296 | 312 | 296 | 310 | 170,000 |
| 2005/06/17 | 293 | 296 | 293 | 293 | 14,000 |
| 2005/06/16 | 297 | 298 | 291 | 292 | 103,000 |
| 2005/06/15 | 295 | 297 | 294 | 297 | 34,000 |
| 2005/06/14 | 301 | 301 | 290 | 295 | 82,000 |
| 2005/06/13 | 302 | 302 | 299 | 301 | 20,000 |
| 2005/06/10 | 300 | 305 | 299 | 305 | 31,000 |
| 2005/06/09 | 303 | 303 | 298 | 298 | 67,000 |
| 2005/06/08 | 306 | 306 | 303 | 306 | 25,000 |
| 2005/06/07 | 310 | 312 | 301 | 302 | 100,000 |
| 2005/06/06 | 310 | 313 | 305 | 308 | 57,000 |
| 2005/06/03 | 311 | 312 | 302 | 305 | 59,000 |
| 2005/06/02 | 307 | 319 | 306 | 311 | 201,000 |
| 2005/06/01 | 301 | 307 | 293 | 303 | 180,000 |
| 2005/05/31 | 299 | 309 | 299 | 302 | 46,000 |
| 2005/05/30 | 307 | 308 | 290 | 304 | 67,000 |
| 2005/05/27 | 319 | 320 | 303 | 311 | 115,000 |
| 2005/05/26 | 295 | 334 | 295 | 320 | 580,000 |
| 2005/05/25 | 295 | 300 | 289 | 290 | 29,000 |
| 2005/05/24 | 299 | 301 | 291 | 295 | 76,000 |
| 2005/05/23 | 299 | 329 | 299 | 305 | 167,000 |
| 2005/05/20 | 300 | 301 | 289 | 290 | 77,000 |
| 2005/05/19 | 304 | 305 | 300 | 301 | 57,000 |
| 2005/05/18 | 308 | 311 | 304 | 309 | 16,000 |
| 2005/05/17 | 325 | 326 | 300 | 310 | 118,000 |
| 2005/05/16 | 325 | 328 | 315 | 325 | 121,000 |
| 2005/05/13 | 316 | 382 | 316 | 328 | 321,000 |
| 2005/05/12 | 339 | 344 | 310 | 312 | 68,000 |
| 2005/05/11 | 354 | 357 | 339 | 340 | 65,000 |
| 2005/05/10 | 344 | 380 | 344 | 360 | 499,000 |
| 2005/05/09 | 315 | 350 | 310 | 332 | 190,000 |
| 2005/05/06 | 312 | 317 | 305 | 312 | 45,000 |
| 2005/05/02 | 304 | 311 | 304 | 310 | 32,000 |
| 2005/04/28 | 305 | 307 | 300 | 307 | 33,000 |
| 2005/04/27 | 306 | 312 | 306 | 308 | 40,000 |
| 2005/04/26 | 315 | 316 | 305 | 309 | 36,000 |
| 2005/04/25 | 318 | 319 | 301 | 315 | 72,000 |
| 2005/04/22 | 315 | 322 | 306 | 319 | 95,000 |
| 2005/04/21 | 320 | 326 | 300 | 312 | 89,000 |
| 2005/04/20 | 331 | 360 | 306 | 321 | 253,000 |
| 2005/04/19 | 399 | 415 | 330 | 332 | 910,000 |
| 2005/04/18 | 356 | 412 | 335 | 368 | 1,865,000 |
| 2005/04/15 | 268 | 448 | 268 | 315 | 2,018,000 |
| 2005/04/14 | 268 | 268 | 263 | 266 | 27,000 |
| 2005/04/13 | 274 | 278 | 266 | 270 | 23,000 |
| 2005/04/12 | 274 | 275 | 270 | 270 | 5,000 |
| 2005/04/11 | 265 | 277 | 265 | 274 | 25,000 |
| 2005/04/08 | 263 | 265 | 263 | 265 | 9,000 |
| 2005/04/07 | 264 | 265 | 261 | 263 | 10,000 |
| 2005/04/06 | 265 | 267 | 265 | 266 | 13,000 |
| 2005/04/05 | 268 | 268 | 260 | 261 | 23,000 |
| 2005/04/04 | 276 | 280 | 270 | 270 | 9,000 |
| 2005/04/01 | 275 | 278 | 270 | 275 | 9,000 |
| 2005/03/31 | 290 | 295 | 261 | 265 | 71,000 |
| 2005/03/30 | 279 | 291 | 279 | 290 | 54,000 |
| 2005/03/29 | 274 | 284 | 274 | 280 | 24,000 |
| 2005/03/28 | 280 | 281 | 270 | 274 | 23,000 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 549 | 553 | 538 | 544 | 69,000 |
| 2005/03/24 | 552 | 552 | 547 | 547 | 18,000 |
| 2005/03/23 | 555 | 557 | 539 | 547 | 55,000 |
| 2005/03/22 | 550 | 560 | 550 | 553 | 32,000 |
| 2005/03/18 | 545 | 549 | 545 | 548 | 13,000 |
| 2005/03/17 | 539 | 547 | 538 | 545 | 37,000 |
| 2005/03/16 | 570 | 570 | 540 | 540 | 36,000 |
| 2005/03/15 | 570 | 576 | 565 | 570 | 16,000 |
| 2005/03/14 | 570 | 577 | 567 | 570 | 24,000 |
| 2005/03/11 | 570 | 571 | 570 | 570 | 12,000 |
| 2005/03/10 | 579 | 580 | 565 | 565 | 13,000 |
| 2005/03/09 | 579 | 585 | 568 | 582 | 32,000 |
| 2005/03/08 | 580 | 586 | 580 | 585 | 17,000 |
| 2005/03/07 | 579 | 585 | 579 | 580 | 25,000 |
| 2005/03/04 | 579 | 580 | 578 | 578 | 3,000 |
| 2005/03/03 | 574 | 586 | 574 | 580 | 30,000 |
| 2005/03/02 | 570 | 579 | 568 | 575 | 31,000 |
| 2005/03/01 | 569 | 571 | 567 | 568 | 22,000 |
| 2005/02/28 | 567 | 571 | 567 | 571 | 14,000 |
| 2005/02/25 | 576 | 581 | 567 | 568 | 24,000 |
| 2005/02/24 | 551 | 571 | 551 | 569 | 14,000 |
| 2005/02/23 | 553 | 553 | 548 | 549 | 13,000 |
| 2005/02/22 | 552 | 554 | 548 | 554 | 29,000 |
| 2005/02/21 | 561 | 563 | 553 | 553 | 11,000 |
| 2005/02/18 | 561 | 566 | 561 | 561 | 27,000 |
| 2005/02/17 | 579 | 580 | 561 | 561 | 67,000 |
| 2005/02/16 | 584 | 585 | 575 | 581 | 139,000 |
| 2005/02/15 | 595 | 597 | 592 | 595 | 39,000 |
| 2005/02/14 | 590 | 592 | 584 | 592 | 17,000 |
| 2005/02/10 | 595 | 610 | 578 | 589 | 82,000 |
| 2005/02/09 | 601 | 619 | 581 | 590 | 322,000 |
| 2005/02/08 | 560 | 560 | 545 | 547 | 14,000 |
| 2005/02/07 | 569 | 571 | 559 | 568 | 16,000 |
| 2005/02/04 | 579 | 581 | 541 | 569 | 103,000 |
| 2005/02/03 | 551 | 600 | 551 | 570 | 248,000 |
| 2005/02/02 | 524 | 551 | 524 | 545 | 113,000 |
| 2005/02/01 | 500 | 525 | 500 | 520 | 44,000 |
| 2005/01/31 | 527 | 530 | 495 | 500 | 54,000 |
| 2005/01/28 | 499 | 542 | 499 | 525 | 169,000 |
| 2005/01/27 | 494 | 500 | 485 | 499 | 22,000 |
| 2005/01/26 | 500 | 524 | 489 | 490 | 57,000 |
| 2005/01/25 | 514 | 516 | 495 | 500 | 41,000 |
| 2005/01/24 | 465 | 515 | 465 | 515 | 74,000 |
| 2005/01/21 | 450 | 470 | 450 | 465 | 23,000 |
| 2005/01/20 | 451 | 452 | 440 | 450 | 17,000 |
| 2005/01/19 | 466 | 466 | 454 | 454 | 24,000 |
| 2005/01/18 | 470 | 470 | 467 | 468 | 6,000 |
| 2005/01/17 | 470 | 470 | 470 | 470 | 3,000 |
| 2005/01/14 | 480 | 480 | 467 | 470 | 10,000 |
| 2005/01/13 | 470 | 492 | 470 | 485 | 14,000 |
| 2005/01/12 | 481 | 481 | 470 | 470 | 11,000 |
| 2005/01/07 | 456 | 485 | 455 | 485 | 18,000 |
| 2005/01/06 | 449 | 480 | 449 | 477 | 40,000 |
| 2005/01/05 | 435 | 450 | 435 | 439 | 26,000 |
| 2005/01/04 | 430 | 431 | 430 | 431 | 2,000 |