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 |
|---|---|---|---|---|---|
| 2006/12/29 | 278 | 278 | 277 | 278 | 7,000 |
| 2006/12/28 | 275 | 277 | 275 | 277 | 15,000 |
| 2006/12/27 | 271 | 278 | 271 | 273 | 13,000 |
| 2006/12/26 | 271 | 273 | 266 | 271 | 33,000 |
| 2006/12/25 | 286 | 286 | 281 | 286 | 16,000 |
| 2006/12/22 | 284 | 285 | 284 | 285 | 11,000 |
| 2006/12/21 | 294 | 294 | 284 | 284 | 5,000 |
| 2006/12/20 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/12/19 | 294 | 294 | 294 | 294 | 2,000 |
| 2006/12/18 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/12/15 | 300 | 300 | 290 | 294 | 6,000 |
| 2006/12/14 | 301 | 301 | 300 | 300 | 3,000 |
| 2006/12/13 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/12/12 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/12/11 | 302 | 302 | 300 | 300 | 8,000 |
| 2006/12/08 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/12/07 | 299 | 302 | 299 | 302 | 9,000 |
| 2006/12/06 | 295 | 295 | 295 | 295 | 4,000 |
| 2006/12/04 | 300 | 300 | 295 | 295 | 2,000 |
| 2006/12/01 | 302 | 302 | 302 | 302 | 8,000 |
| 2006/11/30 | 295 | 295 | 290 | 290 | 5,000 |
| 2006/11/29 | 296 | 296 | 290 | 290 | 5,000 |
| 2006/11/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/11/27 | 296 | 296 | 296 | 296 | 10,000 |
| 2006/11/24 | 265 | 282 | 265 | 282 | 8,000 |
| 2006/11/22 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/11/21 | 285 | 285 | 280 | 280 | 6,000 |
| 2006/11/20 | 292 | 292 | 285 | 285 | 6,000 |
| 2006/11/17 | 292 | 292 | 285 | 285 | 6,000 |
| 2006/11/16 | 292 | 292 | 292 | 292 | 4,000 |
| 2006/11/15 | 293 | 293 | 292 | 292 | 4,000 |
| 2006/11/14 | 293 | 293 | 293 | 293 | 3,000 |
| 2006/11/13 | 289 | 289 | 289 | 289 | 2,000 |
| 2006/11/10 | 286 | 286 | 285 | 285 | 5,000 |
| 2006/11/09 | 296 | 296 | 292 | 292 | 3,000 |
| 2006/11/08 | 298 | 298 | 286 | 286 | 4,000 |
| 2006/11/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/11/06 | 298 | 298 | 298 | 298 | 2,000 |
| 2006/11/02 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/11/01 | 300 | 300 | 300 | 300 | 5,000 |
| 2006/10/31 | 285 | 295 | 285 | 295 | 8,000 |
| 2006/10/30 | 285 | 294 | 280 | 294 | 10,000 |
| 2006/10/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/10/26 | 286 | 287 | 285 | 285 | 4,000 |
| 2006/10/25 | 294 | 294 | 283 | 285 | 13,000 |
| 2006/10/24 | 285 | 289 | 285 | 289 | 6,000 |
| 2006/10/23 | 298 | 298 | 276 | 282 | 10,000 |
| 2006/10/20 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/10/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/10/17 | 295 | 295 | 285 | 290 | 14,000 |
| 2006/10/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/10/13 | 285 | 285 | 285 | 285 | 5,000 |
| 2006/10/12 | 297 | 297 | 285 | 285 | 8,000 |
| 2006/10/11 | 286 | 286 | 286 | 286 | 8,000 |
| 2006/10/10 | 299 | 299 | 285 | 285 | 6,000 |
| 2006/10/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/10/04 | 295 | 295 | 285 | 285 | 2,000 |
| 2006/10/02 | 300 | 300 | 295 | 295 | 4,000 |
| 2006/09/29 | 298 | 305 | 298 | 300 | 11,000 |
| 2006/09/25 | 300 | 300 | 300 | 300 | 6,000 |
| 2006/09/22 | 275 | 295 | 275 | 295 | 2,000 |
| 2006/09/21 | 274 | 275 | 274 | 275 | 3,000 |
| 2006/09/20 | 281 | 281 | 275 | 275 | 6,000 |
| 2006/09/19 | 300 | 300 | 291 | 291 | 2,000 |
| 2006/09/13 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/09/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/09/11 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/09/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/09/06 | 300 | 309 | 300 | 300 | 24,000 |
| 2006/09/05 | 300 | 300 | 300 | 300 | 10,000 |
| 2006/09/04 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/09/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/31 | 301 | 306 | 300 | 306 | 6,000 |
| 2006/08/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/08/25 | 314 | 314 | 314 | 314 | 6,000 |
| 2006/08/24 | 305 | 308 | 305 | 308 | 4,000 |
| 2006/08/23 | 315 | 315 | 307 | 307 | 5,000 |
| 2006/08/22 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/08/21 | 323 | 323 | 315 | 315 | 4,000 |
| 2006/08/18 | 315 | 320 | 315 | 315 | 4,000 |
| 2006/08/17 | 310 | 320 | 305 | 320 | 22,000 |
| 2006/08/16 | 305 | 310 | 305 | 310 | 6,000 |
| 2006/08/15 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/08/14 | 291 | 300 | 291 | 300 | 6,000 |
| 2006/08/11 | 295 | 295 | 290 | 290 | 2,000 |
| 2006/08/10 | 299 | 299 | 299 | 299 | 5,000 |
| 2006/08/09 | 285 | 285 | 285 | 285 | 6,000 |
| 2006/08/08 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/08/07 | 285 | 285 | 285 | 285 | 14,000 |
| 2006/08/04 | 285 | 290 | 285 | 290 | 4,000 |
| 2006/08/03 | 285 | 285 | 285 | 285 | 10,000 |
| 2006/08/02 | 283 | 285 | 282 | 285 | 18,000 |
| 2006/08/01 | 287 | 293 | 283 | 287 | 12,000 |
| 2006/07/31 | 284 | 291 | 269 | 291 | 28,000 |
| 2006/07/28 | 295 | 295 | 294 | 294 | 5,000 |
| 2006/07/27 | 300 | 301 | 300 | 300 | 4,000 |
| 2006/07/26 | 301 | 301 | 300 | 301 | 4,000 |
| 2006/07/25 | 303 | 308 | 303 | 305 | 11,000 |
| 2006/07/24 | 310 | 310 | 302 | 302 | 4,000 |
| 2006/07/21 | 295 | 332 | 295 | 300 | 64,000 |
| 2006/07/20 | 295 | 295 | 291 | 291 | 6,000 |
| 2006/07/19 | 300 | 300 | 293 | 293 | 14,000 |
| 2006/07/18 | 300 | 300 | 299 | 300 | 5,000 |
| 2006/07/14 | 322 | 322 | 300 | 300 | 26,000 |
| 2006/07/13 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/07/12 | 307 | 307 | 307 | 307 | 1,000 |
| 2006/07/11 | 310 | 310 | 309 | 309 | 2,000 |
| 2006/07/10 | 328 | 328 | 328 | 328 | 5,000 |
| 2006/07/07 | 314 | 315 | 311 | 315 | 13,000 |
| 2006/07/05 | 325 | 330 | 320 | 330 | 12,000 |
| 2006/07/04 | 325 | 330 | 325 | 330 | 3,000 |
| 2006/07/03 | 329 | 330 | 329 | 330 | 5,000 |
| 2006/06/30 | 325 | 335 | 322 | 330 | 10,000 |
| 2006/06/29 | 325 | 326 | 325 | 325 | 4,000 |
| 2006/06/28 | 329 | 332 | 329 | 332 | 13,000 |
| 2006/06/27 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/06/26 | 329 | 329 | 329 | 329 | 7,000 |
| 2006/06/23 | 318 | 320 | 318 | 320 | 4,000 |
| 2006/06/22 | 320 | 334 | 320 | 328 | 8,000 |
| 2006/06/21 | 320 | 321 | 320 | 320 | 3,000 |
| 2006/06/19 | 324 | 333 | 324 | 333 | 7,000 |
| 2006/06/16 | 320 | 330 | 320 | 329 | 8,000 |
| 2006/06/15 | 320 | 325 | 315 | 315 | 7,000 |
| 2006/06/14 | 305 | 312 | 305 | 310 | 6,000 |
| 2006/06/13 | 320 | 324 | 310 | 310 | 11,000 |
| 2006/06/12 | 315 | 315 | 315 | 315 | 10,000 |
| 2006/06/09 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/06/08 | 305 | 307 | 296 | 296 | 22,000 |
| 2006/06/07 | 305 | 310 | 305 | 310 | 10,000 |
| 2006/06/06 | 301 | 301 | 298 | 300 | 7,000 |
| 2006/06/05 | 301 | 301 | 301 | 301 | 4,000 |
| 2006/06/02 | 303 | 303 | 295 | 300 | 8,000 |
| 2006/06/01 | 318 | 318 | 303 | 303 | 4,000 |
| 2006/05/31 | 304 | 310 | 304 | 304 | 30,000 |
| 2006/05/30 | 309 | 309 | 302 | 302 | 8,000 |
| 2006/05/29 | 310 | 312 | 310 | 311 | 6,000 |
| 2006/05/26 | 320 | 320 | 312 | 312 | 8,000 |
| 2006/05/25 | 326 | 326 | 313 | 313 | 7,000 |
| 2006/05/24 | 320 | 321 | 316 | 316 | 10,000 |
| 2006/05/23 | 328 | 328 | 325 | 325 | 3,000 |
| 2006/05/22 | 342 | 342 | 328 | 328 | 9,000 |
| 2006/05/19 | 311 | 312 | 311 | 312 | 7,000 |
| 2006/05/18 | 323 | 325 | 323 | 324 | 9,000 |
| 2006/05/17 | 330 | 330 | 322 | 323 | 7,000 |
| 2006/05/16 | 340 | 340 | 330 | 330 | 9,000 |
| 2006/05/15 | 339 | 340 | 339 | 340 | 6,000 |
| 2006/05/12 | 341 | 341 | 335 | 337 | 5,000 |
| 2006/05/11 | 345 | 345 | 344 | 344 | 2,000 |
| 2006/05/10 | 358 | 358 | 358 | 358 | 4,000 |
| 2006/05/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2006/05/02 | 348 | 355 | 344 | 355 | 8,000 |
| 2006/05/01 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/04/27 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/04/26 | 346 | 357 | 346 | 357 | 7,000 |
| 2006/04/25 | 357 | 357 | 343 | 343 | 18,000 |
| 2006/04/24 | 348 | 348 | 340 | 340 | 19,000 |
| 2006/04/21 | 360 | 374 | 346 | 346 | 19,000 |
| 2006/04/19 | 375 | 379 | 372 | 372 | 6,000 |
| 2006/04/18 | 368 | 370 | 368 | 370 | 4,000 |
| 2006/04/17 | 372 | 372 | 369 | 369 | 11,000 |
| 2006/04/14 | 375 | 375 | 370 | 372 | 9,000 |
| 2006/04/13 | 375 | 375 | 374 | 374 | 4,000 |
| 2006/04/12 | 375 | 375 | 371 | 371 | 10,000 |
| 2006/04/11 | 379 | 379 | 368 | 370 | 14,000 |
| 2006/04/10 | 387 | 387 | 380 | 380 | 12,000 |
| 2006/04/07 | 384 | 384 | 382 | 382 | 5,000 |
| 2006/04/06 | 385 | 386 | 382 | 382 | 9,000 |
| 2006/04/05 | 383 | 384 | 382 | 382 | 12,000 |
| 2006/04/04 | 382 | 386 | 381 | 381 | 10,000 |
| 2006/04/03 | 381 | 385 | 380 | 380 | 12,000 |
| 2006/03/31 | 367 | 367 | 367 | 367 | 8,000 |
| 2006/03/30 | 367 | 367 | 367 | 367 | 6,000 |
| 2006/03/27 | 381 | 381 | 375 | 380 | 5,000 |
| 2006/03/24 | 371 | 376 | 371 | 376 | 2,000 |
| 2006/03/23 | 369 | 378 | 369 | 378 | 4,000 |
| 2006/03/22 | 370 | 374 | 369 | 374 | 5,000 |
| 2006/03/20 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/03/17 | 369 | 369 | 366 | 366 | 4,000 |
| 2006/03/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/03/14 | 387 | 395 | 387 | 395 | 15,000 |
| 2006/03/13 | 375 | 390 | 375 | 387 | 15,000 |
| 2006/03/10 | 372 | 376 | 370 | 374 | 14,000 |
| 2006/03/09 | 362 | 362 | 361 | 362 | 6,000 |
| 2006/03/08 | 352 | 359 | 352 | 359 | 2,000 |
| 2006/03/07 | 350 | 360 | 345 | 359 | 23,000 |
| 2006/03/06 | 351 | 351 | 350 | 350 | 3,000 |
| 2006/03/03 | 345 | 345 | 345 | 345 | 4,000 |
| 2006/03/02 | 360 | 360 | 350 | 350 | 4,000 |
| 2006/03/01 | 352 | 352 | 350 | 350 | 17,000 |
| 2006/02/28 | 359 | 360 | 351 | 351 | 14,000 |
| 2006/02/27 | 367 | 373 | 359 | 359 | 18,000 |
| 2006/02/24 | 350 | 355 | 339 | 350 | 14,000 |
| 2006/02/23 | 342 | 344 | 335 | 343 | 19,000 |
| 2006/02/22 | 348 | 350 | 333 | 333 | 18,000 |
| 2006/02/21 | 331 | 340 | 331 | 340 | 15,000 |
| 2006/02/20 | 332 | 342 | 332 | 332 | 11,000 |
| 2006/02/17 | 340 | 340 | 330 | 330 | 26,000 |
| 2006/02/16 | 357 | 357 | 334 | 334 | 35,000 |
| 2006/02/15 | 375 | 375 | 356 | 356 | 5,000 |
| 2006/02/14 | 349 | 379 | 344 | 379 | 33,000 |
| 2006/02/13 | 387 | 387 | 350 | 364 | 24,000 |
| 2006/02/10 | 391 | 391 | 387 | 387 | 12,000 |
| 2006/02/09 | 395 | 400 | 393 | 400 | 12,000 |
| 2006/02/08 | 401 | 405 | 395 | 395 | 37,000 |
| 2006/02/07 | 411 | 411 | 399 | 399 | 39,000 |
| 2006/02/06 | 417 | 417 | 410 | 410 | 3,000 |
| 2006/02/03 | 411 | 415 | 406 | 406 | 22,000 |
| 2006/02/02 | 410 | 410 | 400 | 400 | 12,000 |
| 2006/02/01 | 409 | 410 | 408 | 410 | 12,000 |
| 2006/01/31 | 421 | 425 | 410 | 410 | 27,000 |
| 2006/01/30 | 409 | 440 | 409 | 429 | 39,000 |
| 2006/01/27 | 410 | 413 | 400 | 402 | 29,000 |
| 2006/01/26 | 396 | 400 | 385 | 400 | 13,000 |
| 2006/01/25 | 385 | 385 | 382 | 385 | 12,000 |
| 2006/01/24 | 355 | 376 | 355 | 375 | 20,000 |
| 2006/01/23 | 380 | 385 | 355 | 361 | 30,000 |
| 2006/01/20 | 402 | 402 | 380 | 390 | 56,000 |
| 2006/01/19 | 343 | 400 | 343 | 400 | 28,000 |
| 2006/01/18 | 395 | 395 | 330 | 355 | 132,000 |
| 2006/01/17 | 435 | 440 | 400 | 400 | 60,000 |
| 2006/01/16 | 411 | 445 | 410 | 444 | 90,000 |
| 2006/01/13 | 401 | 420 | 400 | 419 | 61,000 |
| 2006/01/12 | 410 | 410 | 399 | 399 | 29,000 |
| 2006/01/11 | 406 | 408 | 399 | 408 | 28,000 |
| 2006/01/10 | 415 | 416 | 410 | 410 | 42,000 |
| 2006/01/06 | 414 | 414 | 404 | 412 | 24,000 |
| 2006/01/05 | 385 | 414 | 380 | 414 | 74,000 |
| 2006/01/04 | 400 | 405 | 380 | 385 | 21,000 |