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 |
---|---|---|---|---|---|
2013/12/30 | 304 | 306 | 298 | 303 | 21,500 |
2013/12/27 | 305 | 305 | 300 | 303 | 12,300 |
2013/12/26 | 300 | 309 | 297 | 299 | 32,500 |
2013/12/25 | 300 | 359 | 297 | 298 | 179,300 |
2013/12/24 | 288 | 294 | 288 | 294 | 20,900 |
2013/12/20 | 286 | 286 | 280 | 286 | 24,600 |
2013/12/19 | 290 | 293 | 287 | 288 | 22,700 |
2013/12/18 | 295 | 297 | 289 | 290 | 23,000 |
2013/12/17 | 295 | 308 | 291 | 294 | 24,800 |
2013/12/16 | 295 | 297 | 290 | 295 | 34,400 |
2013/12/13 | 309 | 309 | 290 | 295 | 50,100 |
2013/12/12 | 304 | 314 | 297 | 310 | 55,800 |
2013/12/11 | 323 | 324 | 308 | 311 | 80,600 |
2013/12/10 | 385 | 387 | 307 | 326 | 348,300 |
2013/12/09 | 289 | 369 | 289 | 369 | 328,900 |
2013/12/06 | 289 | 290 | 287 | 289 | 7,400 |
2013/12/05 | 288 | 290 | 288 | 290 | 2,900 |
2013/12/04 | 293 | 295 | 286 | 290 | 10,200 |
2013/12/03 | 295 | 296 | 290 | 290 | 10,500 |
2013/12/02 | 290 | 297 | 281 | 292 | 22,200 |
2013/11/29 | 283 | 286 | 283 | 286 | 1,500 |
2013/11/28 | 287 | 287 | 277 | 280 | 6,500 |
2013/11/27 | 283 | 285 | 282 | 284 | 2,100 |
2013/11/26 | 286 | 286 | 282 | 284 | 4,700 |
2013/11/25 | 291 | 299 | 275 | 282 | 28,800 |
2013/11/22 | 282 | 285 | 281 | 285 | 4,800 |
2013/11/21 | 280 | 282 | 280 | 282 | 1,700 |
2013/11/20 | 283 | 283 | 277 | 280 | 4,400 |
2013/11/19 | 282 | 283 | 281 | 283 | 1,800 |
2013/11/18 | 282 | 282 | 281 | 282 | 1,500 |
2013/11/15 | 279 | 282 | 279 | 282 | 3,600 |
2013/11/14 | 278 | 281 | 278 | 281 | 6,400 |
2013/11/13 | 275 | 280 | 275 | 278 | 1,800 |
2013/11/12 | 275 | 276 | 267 | 275 | 8,000 |
2013/11/11 | 283 | 283 | 276 | 281 | 3,300 |
2013/11/08 | 282 | 282 | 279 | 280 | 1,800 |
2013/11/07 | 282 | 285 | 281 | 282 | 1,600 |
2013/11/06 | 285 | 285 | 282 | 283 | 1,700 |
2013/11/05 | 281 | 286 | 281 | 285 | 1,700 |
2013/11/01 | 282 | 286 | 279 | 279 | 3,100 |
2013/10/31 | 283 | 283 | 274 | 281 | 8,100 |
2013/10/30 | 290 | 290 | 282 | 282 | 4,300 |
2013/10/29 | 290 | 291 | 289 | 290 | 1,700 |
2013/10/28 | 291 | 292 | 288 | 291 | 5,000 |
2013/10/25 | 293 | 293 | 290 | 291 | 7,700 |
2013/10/24 | 290 | 292 | 286 | 292 | 5,900 |
2013/10/23 | 286 | 290 | 281 | 290 | 5,600 |
2013/10/22 | 286 | 286 | 281 | 283 | 7,200 |
2013/10/21 | 280 | 281 | 278 | 280 | 7,500 |
2013/10/18 | 277 | 277 | 275 | 277 | 1,300 |
2013/10/17 | 274 | 277 | 274 | 276 | 1,800 |
2013/10/16 | 270 | 275 | 270 | 273 | 3,400 |
2013/10/15 | 275 | 275 | 270 | 274 | 3,900 |
2013/10/11 | 271 | 273 | 271 | 273 | 4,800 |
2013/10/10 | 271 | 271 | 269 | 270 | 2,700 |
2013/10/09 | 271 | 271 | 269 | 270 | 2,000 |
2013/10/08 | 270 | 273 | 267 | 273 | 3,300 |
2013/10/07 | 273 | 273 | 268 | 269 | 2,400 |
2013/10/04 | 275 | 275 | 267 | 273 | 6,500 |
2013/10/03 | 283 | 283 | 275 | 277 | 6,400 |
2013/10/02 | 282 | 282 | 280 | 281 | 4,400 |
2013/10/01 | 285 | 285 | 281 | 283 | 7,300 |
2013/09/30 | 283 | 284 | 280 | 283 | 1,500 |
2013/09/27 | 282 | 284 | 280 | 281 | 5,800 |
2013/09/26 | 275 | 284 | 272 | 282 | 22,400 |
2013/09/25 | 296 | 299 | 294 | 299 | 33,200 |
2013/09/24 | 294 | 295 | 292 | 295 | 19,700 |
2013/09/20 | 289 | 293 | 286 | 293 | 16,100 |
2013/09/19 | 295 | 296 | 292 | 295 | 4,200 |
2013/09/18 | 294 | 296 | 292 | 292 | 7,100 |
2013/09/17 | 296 | 296 | 292 | 294 | 9,600 |
2013/09/13 | 292 | 293 | 288 | 291 | 8,700 |
2013/09/12 | 291 | 293 | 288 | 290 | 11,900 |
2013/09/11 | 290 | 294 | 287 | 288 | 16,700 |
2013/09/10 | 300 | 300 | 287 | 291 | 32,600 |
2013/09/09 | 309 | 314 | 285 | 293 | 74,400 |
2013/09/06 | 280 | 347 | 280 | 285 | 532,200 |
2013/09/05 | 265 | 267 | 260 | 267 | 1,600 |
2013/09/04 | 268 | 269 | 268 | 269 | 2,100 |
2013/09/03 | 253 | 275 | 252 | 275 | 6,800 |
2013/09/02 | 267 | 267 | 261 | 261 | 3,100 |
2013/08/30 | 263 | 265 | 262 | 264 | 3,400 |
2013/08/28 | 256 | 263 | 256 | 262 | 800 |
2013/08/27 | 259 | 260 | 259 | 260 | 200 |
2013/08/26 | 267 | 268 | 266 | 267 | 8,400 |
2013/08/23 | 245 | 257 | 245 | 257 | 3,700 |
2013/08/22 | 237 | 242 | 237 | 242 | 400 |
2013/08/21 | 244 | 244 | 235 | 235 | 3,200 |
2013/08/19 | 244 | 244 | 238 | 238 | 1,100 |
2013/08/16 | 236 | 248 | 236 | 244 | 2,600 |
2013/08/15 | 242 | 242 | 240 | 240 | 2,100 |
2013/08/14 | 238 | 238 | 230 | 237 | 6,300 |
2013/08/13 | 236 | 240 | 236 | 239 | 2,300 |
2013/08/12 | 243 | 243 | 240 | 240 | 4,900 |
2013/08/09 | 245 | 245 | 244 | 244 | 2,700 |
2013/08/08 | 245 | 245 | 245 | 245 | 2,000 |
2013/08/07 | 251 | 251 | 247 | 247 | 6,700 |
2013/08/06 | 260 | 260 | 250 | 250 | 3,000 |
2013/08/05 | 259 | 262 | 243 | 259 | 18,800 |
2013/08/02 | 258 | 270 | 258 | 259 | 2,600 |
2013/08/01 | 275 | 275 | 274 | 274 | 2,700 |
2013/07/30 | 266 | 266 | 264 | 266 | 2,800 |
2013/07/29 | 274 | 274 | 266 | 266 | 1,300 |
2013/07/26 | 265 | 266 | 258 | 258 | 2,000 |
2013/07/25 | 275 | 275 | 266 | 266 | 6,000 |
2013/07/24 | 266 | 269 | 266 | 267 | 1,800 |
2013/07/23 | 268 | 268 | 265 | 266 | 1,100 |
2013/07/22 | 268 | 268 | 268 | 268 | 200 |
2013/07/19 | 263 | 263 | 263 | 263 | 1,700 |
2013/07/18 | 250 | 256 | 250 | 256 | 3,200 |
2013/07/17 | 254 | 268 | 253 | 258 | 9,300 |
2013/07/16 | 251 | 262 | 251 | 262 | 3,800 |
2013/07/12 | 259 | 259 | 259 | 259 | 100 |
2013/07/11 | 261 | 261 | 260 | 260 | 200 |
2013/07/10 | 261 | 262 | 261 | 262 | 2,000 |
2013/07/09 | 258 | 260 | 256 | 260 | 2,800 |
2013/07/08 | 259 | 260 | 256 | 256 | 3,200 |
2013/07/05 | 270 | 270 | 251 | 254 | 3,900 |
2013/07/03 | 269 | 270 | 269 | 270 | 3,100 |
2013/07/02 | 251 | 263 | 250 | 250 | 5,700 |
2013/07/01 | 250 | 250 | 247 | 250 | 12,300 |
2013/06/28 | 267 | 275 | 251 | 255 | 33,000 |
2013/06/27 | 253 | 255 | 248 | 255 | 5,000 |
2013/06/26 | 249 | 249 | 248 | 248 | 2,000 |
2013/06/25 | 250 | 250 | 250 | 250 | 6,000 |
2013/06/24 | 248 | 248 | 248 | 248 | 2,000 |
2013/06/21 | 241 | 249 | 241 | 249 | 5,000 |
2013/06/19 | 249 | 249 | 249 | 249 | 1,000 |
2013/06/13 | 235 | 235 | 235 | 235 | 1,000 |
2013/06/12 | 236 | 236 | 236 | 236 | 1,000 |
2013/06/10 | 243 | 243 | 243 | 243 | 2,000 |
2013/06/07 | 246 | 246 | 221 | 227 | 9,000 |
2013/06/06 | 261 | 261 | 246 | 246 | 8,000 |
2013/06/04 | 247 | 262 | 247 | 262 | 9,000 |
2013/06/03 | 252 | 252 | 245 | 245 | 9,000 |
2013/05/31 | 252 | 252 | 247 | 247 | 17,000 |
2013/05/30 | 250 | 252 | 250 | 252 | 4,000 |
2013/05/29 | 253 | 254 | 249 | 250 | 9,000 |
2013/05/28 | 257 | 262 | 249 | 251 | 13,000 |
2013/05/27 | 263 | 263 | 254 | 254 | 8,000 |
2013/05/24 | 270 | 275 | 263 | 263 | 15,000 |
2013/05/23 | 277 | 277 | 270 | 270 | 6,000 |
2013/05/22 | 288 | 288 | 275 | 280 | 6,000 |
2013/05/21 | 283 | 283 | 283 | 283 | 2,000 |
2013/05/20 | 281 | 288 | 281 | 283 | 4,000 |
2013/05/17 | 268 | 278 | 268 | 278 | 3,000 |
2013/05/16 | 315 | 318 | 260 | 284 | 53,000 |
2013/05/15 | 280 | 310 | 280 | 310 | 50,000 |
2013/05/14 | 275 | 275 | 275 | 275 | 1,000 |
2013/05/13 | 282 | 282 | 279 | 279 | 6,000 |
2013/05/10 | 279 | 283 | 279 | 282 | 9,000 |
2013/05/09 | 279 | 279 | 279 | 279 | 10,000 |
2013/05/08 | 270 | 274 | 270 | 274 | 2,000 |
2013/05/07 | 268 | 271 | 265 | 271 | 5,000 |
2013/05/01 | 270 | 270 | 262 | 262 | 5,000 |
2013/04/30 | 263 | 263 | 262 | 262 | 2,000 |
2013/04/26 | 264 | 265 | 262 | 262 | 8,000 |
2013/04/25 | 263 | 263 | 263 | 263 | 6,000 |
2013/04/24 | 260 | 261 | 257 | 257 | 7,000 |
2013/04/23 | 265 | 265 | 264 | 265 | 6,000 |
2013/04/22 | 258 | 260 | 258 | 259 | 7,000 |
2013/04/19 | 252 | 257 | 252 | 257 | 3,000 |
2013/04/17 | 255 | 255 | 255 | 255 | 1,000 |
2013/04/16 | 251 | 251 | 250 | 250 | 3,000 |
2013/04/15 | 251 | 251 | 251 | 251 | 1,000 |
2013/04/12 | 253 | 253 | 253 | 253 | 1,000 |
2013/04/11 | 252 | 256 | 252 | 256 | 3,000 |
2013/04/10 | 253 | 253 | 253 | 253 | 2,000 |
2013/04/09 | 249 | 250 | 249 | 250 | 4,000 |
2013/04/08 | 248 | 248 | 248 | 248 | 1,000 |
2013/04/05 | 250 | 251 | 250 | 251 | 2,000 |
2013/04/02 | 250 | 250 | 246 | 246 | 8,000 |
2013/04/01 | 253 | 253 | 251 | 251 | 6,000 |
2013/03/29 | 253 | 253 | 251 | 251 | 4,000 |
2013/03/28 | 255 | 255 | 250 | 250 | 5,000 |
2013/03/27 | 256 | 256 | 241 | 255 | 5,000 |
2013/03/26 | 266 | 266 | 266 | 266 | 1,000 |
2013/03/25 | 283 | 284 | 268 | 268 | 15,000 |
2013/03/22 | 273 | 274 | 273 | 274 | 5,000 |
2013/03/21 | 265 | 270 | 265 | 270 | 4,000 |
2013/03/19 | 267 | 275 | 267 | 267 | 11,000 |
2013/03/18 | 270 | 270 | 268 | 268 | 4,000 |
2013/03/15 | 272 | 272 | 272 | 272 | 2,000 |
2013/03/14 | 280 | 280 | 280 | 280 | 2,000 |
2013/03/13 | 280 | 280 | 270 | 272 | 8,000 |
2013/03/12 | 282 | 290 | 282 | 283 | 13,000 |
2013/03/11 | 280 | 282 | 278 | 282 | 13,000 |
2013/03/08 | 252 | 280 | 252 | 280 | 36,000 |
2013/03/07 | 250 | 250 | 250 | 250 | 3,000 |
2013/03/06 | 250 | 254 | 250 | 254 | 3,000 |
2013/03/05 | 250 | 250 | 250 | 250 | 5,000 |
2013/03/04 | 250 | 250 | 250 | 250 | 1,000 |
2013/03/01 | 252 | 252 | 250 | 250 | 4,000 |
2013/02/28 | 252 | 252 | 252 | 252 | 3,000 |
2013/02/27 | 260 | 260 | 260 | 260 | 1,000 |
2013/02/26 | 245 | 249 | 245 | 247 | 3,000 |
2013/02/25 | 243 | 243 | 239 | 239 | 8,000 |
2013/02/22 | 241 | 241 | 240 | 240 | 3,000 |
2013/02/20 | 235 | 235 | 234 | 234 | 2,000 |
2013/02/19 | 230 | 239 | 230 | 239 | 2,000 |
2013/02/18 | 230 | 238 | 230 | 238 | 2,000 |
2013/02/15 | 225 | 225 | 225 | 225 | 1,000 |
2013/02/14 | 235 | 235 | 228 | 228 | 3,000 |
2013/02/13 | 250 | 250 | 238 | 238 | 3,000 |
2013/02/12 | 260 | 260 | 260 | 260 | 1,000 |
2013/02/06 | 257 | 258 | 257 | 257 | 6,000 |
2013/02/05 | 259 | 259 | 258 | 258 | 4,000 |
2013/02/04 | 250 | 250 | 250 | 250 | 1,000 |
2013/02/01 | 248 | 249 | 248 | 249 | 7,000 |
2013/01/31 | 237 | 241 | 236 | 241 | 7,000 |
2013/01/30 | 235 | 236 | 235 | 236 | 3,000 |
2013/01/29 | 240 | 240 | 240 | 240 | 5,000 |
2013/01/28 | 234 | 235 | 234 | 235 | 5,000 |
2013/01/25 | 234 | 234 | 234 | 234 | 7,000 |
2013/01/24 | 230 | 234 | 230 | 234 | 3,000 |
2013/01/23 | 230 | 230 | 230 | 230 | 2,000 |
2013/01/22 | 229 | 232 | 229 | 232 | 4,000 |
2013/01/21 | 233 | 233 | 233 | 233 | 1,000 |
2013/01/18 | 233 | 233 | 233 | 233 | 1,000 |
2013/01/17 | 231 | 231 | 231 | 231 | 4,000 |
2013/01/16 | 237 | 237 | 233 | 233 | 7,000 |
2013/01/15 | 236 | 236 | 236 | 236 | 5,000 |
2013/01/11 | 232 | 232 | 231 | 231 | 2,000 |
2013/01/09 | 220 | 232 | 220 | 232 | 2,000 |
2013/01/08 | 226 | 226 | 221 | 221 | 7,000 |
2013/01/04 | 225 | 234 | 225 | 234 | 5,000 |