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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,895 | 1,895 | 1,788 | 1,856 | 69,000 |
| 2021/12/29 | 1,865 | 1,916 | 1,844 | 1,895 | 65,500 |
| 2021/12/28 | 1,890 | 1,890 | 1,822 | 1,857 | 53,200 |
| 2021/12/27 | 1,845 | 1,892 | 1,811 | 1,855 | 101,200 |
| 2021/12/24 | 1,790 | 1,820 | 1,728 | 1,772 | 73,400 |
| 2021/12/23 | 1,864 | 1,920 | 1,767 | 1,800 | 101,500 |
| 2021/12/22 | 1,760 | 1,880 | 1,760 | 1,847 | 121,300 |
| 2021/12/21 | 1,609 | 1,751 | 1,600 | 1,751 | 132,900 |
| 2021/12/20 | 1,665 | 1,665 | 1,541 | 1,556 | 58,600 |
| 2021/12/17 | 1,647 | 1,679 | 1,618 | 1,634 | 34,700 |
| 2021/12/16 | 1,687 | 1,725 | 1,615 | 1,680 | 84,100 |
| 2021/12/15 | 1,601 | 1,769 | 1,601 | 1,630 | 138,900 |
| 2021/12/14 | 1,647 | 1,647 | 1,522 | 1,573 | 40,100 |
| 2021/12/13 | 1,643 | 1,677 | 1,607 | 1,649 | 46,300 |
| 2021/12/10 | 1,619 | 1,661 | 1,577 | 1,587 | 35,400 |
| 2021/12/09 | 1,635 | 1,695 | 1,582 | 1,606 | 69,400 |
| 2021/12/08 | 1,650 | 1,669 | 1,570 | 1,643 | 57,100 |
| 2021/12/07 | 1,602 | 1,664 | 1,602 | 1,639 | 71,200 |
| 2021/12/06 | 1,466 | 1,593 | 1,466 | 1,587 | 73,500 |
| 2021/12/03 | 1,387 | 1,469 | 1,387 | 1,464 | 36,800 |
| 2021/12/02 | 1,444 | 1,448 | 1,340 | 1,371 | 85,200 |
| 2021/12/01 | 1,512 | 1,512 | 1,436 | 1,486 | 31,100 |
| 2021/11/30 | 1,508 | 1,562 | 1,475 | 1,482 | 49,100 |
| 2021/11/29 | 1,510 | 1,537 | 1,456 | 1,466 | 31,100 |
| 2021/11/26 | 1,520 | 1,552 | 1,480 | 1,550 | 43,000 |
| 2021/11/25 | 1,550 | 1,680 | 1,505 | 1,525 | 151,700 |
| 2021/11/24 | 1,567 | 1,567 | 1,481 | 1,523 | 65,900 |
| 2021/11/22 | 1,600 | 1,609 | 1,544 | 1,584 | 41,600 |
| 2021/11/19 | 1,525 | 1,594 | 1,503 | 1,566 | 114,500 |
| 2021/11/18 | 1,488 | 1,533 | 1,453 | 1,518 | 152,100 |
| 2021/11/17 | 1,246 | 1,428 | 1,246 | 1,428 | 168,700 |
| 2021/11/16 | 1,207 | 1,233 | 1,202 | 1,233 | 15,800 |
| 2021/11/15 | 1,215 | 1,233 | 1,200 | 1,212 | 14,800 |
| 2021/11/12 | 1,211 | 1,248 | 1,182 | 1,205 | 51,900 |
| 2021/11/11 | 1,242 | 1,259 | 1,222 | 1,259 | 19,400 |
| 2021/11/10 | 1,217 | 1,242 | 1,217 | 1,242 | 11,000 |
| 2021/11/09 | 1,256 | 1,271 | 1,198 | 1,219 | 40,800 |
| 2021/11/08 | 1,296 | 1,296 | 1,254 | 1,256 | 18,100 |
| 2021/11/05 | 1,275 | 1,290 | 1,261 | 1,282 | 11,500 |
| 2021/11/04 | 1,300 | 1,308 | 1,260 | 1,276 | 23,900 |
| 2021/11/02 | 1,239 | 1,293 | 1,225 | 1,281 | 31,900 |
| 2021/11/01 | 1,249 | 1,249 | 1,216 | 1,239 | 13,600 |
| 2021/10/29 | 1,210 | 1,226 | 1,193 | 1,226 | 10,200 |
| 2021/10/28 | 1,226 | 1,226 | 1,190 | 1,206 | 24,400 |
| 2021/10/27 | 1,237 | 1,256 | 1,223 | 1,228 | 12,100 |
| 2021/10/26 | 1,251 | 1,270 | 1,250 | 1,267 | 7,600 |
| 2021/10/25 | 1,270 | 1,270 | 1,233 | 1,250 | 13,100 |
| 2021/10/22 | 1,275 | 1,290 | 1,242 | 1,275 | 24,500 |
| 2021/10/21 | 1,312 | 1,313 | 1,281 | 1,281 | 29,800 |
| 2021/10/20 | 1,338 | 1,349 | 1,306 | 1,311 | 69,600 |
| 2021/10/19 | 1,309 | 1,393 | 1,309 | 1,380 | 81,500 |
| 2021/10/18 | 1,310 | 1,310 | 1,280 | 1,284 | 13,500 |
| 2021/10/15 | 1,298 | 1,319 | 1,290 | 1,308 | 13,600 |
| 2021/10/14 | 1,286 | 1,293 | 1,257 | 1,290 | 12,800 |
| 2021/10/13 | 1,267 | 1,277 | 1,245 | 1,273 | 14,100 |
| 2021/10/12 | 1,300 | 1,304 | 1,265 | 1,273 | 17,500 |
| 2021/10/11 | 1,325 | 1,325 | 1,292 | 1,304 | 12,500 |
| 2021/10/08 | 1,329 | 1,338 | 1,301 | 1,324 | 34,000 |
| 2021/10/07 | 1,254 | 1,309 | 1,231 | 1,308 | 54,600 |
| 2021/10/06 | 1,200 | 1,330 | 1,200 | 1,224 | 111,100 |
| 2021/10/05 | 1,206 | 1,210 | 1,171 | 1,188 | 24,000 |
| 2021/10/04 | 1,242 | 1,242 | 1,220 | 1,221 | 15,900 |
| 2021/10/01 | 1,234 | 1,255 | 1,211 | 1,236 | 22,200 |
| 2021/09/30 | 1,316 | 1,329 | 1,246 | 1,255 | 38,100 |
| 2021/09/29 | 1,285 | 1,348 | 1,230 | 1,341 | 63,800 |
| 2021/09/28 | 1,300 | 1,304 | 1,295 | 1,296 | 49,400 |
| 2021/09/27 | 1,321 | 1,330 | 1,305 | 1,307 | 68,300 |
| 2021/09/24 | 1,346 | 1,349 | 1,305 | 1,321 | 164,600 |
| 2021/09/22 | 1,371 | 1,390 | 1,286 | 1,286 | 103,500 |
| 2021/09/21 | 1,400 | 1,450 | 1,318 | 1,414 | 317,600 |
| 2021/09/17 | 1,404 | 1,404 | 1,404 | 1,404 | 147,800 |
| 2021/09/16 | 1,117 | 1,121 | 1,091 | 1,104 | 14,400 |
| 2021/09/15 | 1,138 | 1,142 | 1,121 | 1,127 | 8,400 |
| 2021/09/14 | 1,147 | 1,169 | 1,137 | 1,144 | 14,800 |
| 2021/09/13 | 1,143 | 1,159 | 1,115 | 1,159 | 20,000 |
| 2021/09/10 | 1,164 | 1,165 | 1,139 | 1,153 | 25,800 |
| 2021/09/09 | 1,187 | 1,188 | 1,155 | 1,165 | 18,000 |
| 2021/09/08 | 1,184 | 1,188 | 1,153 | 1,188 | 21,900 |
| 2021/09/07 | 1,137 | 1,169 | 1,132 | 1,169 | 29,900 |
| 2021/09/06 | 1,137 | 1,137 | 1,103 | 1,122 | 15,400 |
| 2021/09/03 | 1,104 | 1,106 | 1,071 | 1,094 | 30,900 |
| 2021/09/02 | 1,127 | 1,127 | 1,060 | 1,110 | 24,500 |
| 2021/09/01 | 1,150 | 1,153 | 1,107 | 1,127 | 25,400 |
| 2021/08/31 | 1,082 | 1,128 | 1,059 | 1,127 | 33,300 |
| 2021/08/30 | 1,106 | 1,106 | 1,044 | 1,066 | 32,200 |
| 2021/08/27 | 1,097 | 1,126 | 1,061 | 1,109 | 41,300 |
| 2021/08/26 | 1,145 | 1,200 | 1,090 | 1,127 | 125,500 |
| 2021/08/25 | 1,000 | 1,149 | 1,000 | 1,129 | 127,600 |
| 2021/08/24 | 996 | 1,000 | 996 | 1,000 | 2,600 |
| 2021/08/23 | 989 | 999 | 989 | 995 | 6,500 |
| 2021/08/20 | 991 | 995 | 989 | 989 | 4,500 |
| 2021/08/19 | 985 | 993 | 985 | 990 | 1,900 |
| 2021/08/18 | 984 | 988 | 980 | 985 | 2,800 |
| 2021/08/17 | 990 | 993 | 984 | 984 | 1,900 |
| 2021/08/16 | 1,007 | 1,007 | 987 | 987 | 6,400 |
| 2021/08/13 | 1,011 | 1,011 | 1,000 | 1,007 | 5,200 |
| 2021/08/12 | 1,001 | 1,006 | 990 | 1,005 | 5,700 |
| 2021/08/11 | 1,000 | 1,004 | 995 | 1,004 | 3,000 |
| 2021/08/10 | 1,003 | 1,003 | 991 | 998 | 2,900 |
| 2021/08/06 | 987 | 987 | 978 | 983 | 3,000 |
| 2021/08/05 | 990 | 995 | 977 | 978 | 4,400 |
| 2021/08/04 | 995 | 997 | 990 | 994 | 1,900 |
| 2021/08/03 | 1,001 | 1,001 | 984 | 987 | 4,300 |
| 2021/08/02 | 1,009 | 1,010 | 993 | 1,008 | 6,300 |
| 2021/07/30 | 1,007 | 1,007 | 993 | 999 | 5,200 |
| 2021/07/29 | 1,000 | 1,006 | 992 | 1,006 | 5,400 |
| 2021/07/28 | 999 | 1,000 | 995 | 1,000 | 2,000 |
| 2021/07/27 | 999 | 999 | 992 | 999 | 2,500 |
| 2021/07/26 | 1,007 | 1,007 | 984 | 999 | 9,400 |
| 2021/07/21 | 985 | 985 | 975 | 977 | 3,200 |
| 2021/07/20 | 982 | 982 | 972 | 972 | 4,300 |
| 2021/07/19 | 993 | 993 | 979 | 982 | 3,500 |
| 2021/07/16 | 990 | 993 | 987 | 993 | 3,700 |
| 2021/07/15 | 981 | 990 | 976 | 976 | 4,100 |
| 2021/07/14 | 984 | 984 | 977 | 981 | 800 |
| 2021/07/13 | 980 | 982 | 974 | 974 | 2,900 |
| 2021/07/12 | 969 | 980 | 968 | 974 | 5,800 |
| 2021/07/09 | 952 | 974 | 952 | 966 | 14,800 |
| 2021/07/08 | 991 | 991 | 977 | 977 | 6,100 |
| 2021/07/07 | 994 | 996 | 992 | 992 | 2,800 |
| 2021/07/06 | 1,007 | 1,007 | 992 | 994 | 800 |
| 2021/07/05 | 1,006 | 1,006 | 995 | 995 | 3,000 |
| 2021/07/02 | 995 | 1,002 | 993 | 1,002 | 3,100 |
| 2021/07/01 | 1,000 | 1,005 | 995 | 995 | 3,800 |
| 2021/06/30 | 1,020 | 1,020 | 995 | 995 | 4,000 |
| 2021/06/29 | 1,018 | 1,018 | 1,001 | 1,007 | 5,200 |
| 2021/06/28 | 1,000 | 1,021 | 999 | 1,021 | 10,100 |
| 2021/06/25 | 1,001 | 1,004 | 995 | 1,000 | 9,000 |
| 2021/06/24 | 993 | 993 | 982 | 986 | 5,300 |
| 2021/06/23 | 976 | 985 | 975 | 982 | 7,400 |
| 2021/06/22 | 969 | 988 | 965 | 974 | 8,500 |
| 2021/06/21 | 974 | 986 | 963 | 965 | 10,300 |
| 2021/06/18 | 994 | 999 | 976 | 982 | 12,100 |
| 2021/06/17 | 995 | 1,000 | 991 | 997 | 8,300 |
| 2021/06/16 | 998 | 1,001 | 996 | 996 | 6,400 |
| 2021/06/15 | 1,016 | 1,016 | 994 | 997 | 4,100 |
| 2021/06/14 | 1,028 | 1,028 | 990 | 991 | 8,200 |
| 2021/06/11 | 1,028 | 1,028 | 1,008 | 1,008 | 7,500 |
| 2021/06/10 | 1,030 | 1,030 | 1,011 | 1,011 | 6,900 |
| 2021/06/09 | 1,041 | 1,041 | 1,026 | 1,030 | 4,900 |
| 2021/06/08 | 1,031 | 1,037 | 1,001 | 1,036 | 24,000 |
| 2021/06/07 | 1,005 | 1,005 | 986 | 986 | 7,200 |
| 2021/06/04 | 998 | 1,000 | 988 | 990 | 5,600 |
| 2021/06/03 | 1,008 | 1,009 | 998 | 1,000 | 7,100 |
| 2021/06/02 | 1,016 | 1,021 | 1,010 | 1,011 | 4,700 |
| 2021/06/01 | 1,027 | 1,027 | 1,016 | 1,019 | 4,600 |
| 2021/05/31 | 1,045 | 1,045 | 1,013 | 1,019 | 5,600 |
| 2021/05/28 | 1,016 | 1,022 | 1,015 | 1,022 | 3,600 |
| 2021/05/27 | 1,028 | 1,028 | 1,013 | 1,016 | 2,200 |
| 2021/05/26 | 1,041 | 1,043 | 1,028 | 1,028 | 4,300 |
| 2021/05/25 | 1,069 | 1,069 | 1,040 | 1,041 | 6,000 |
| 2021/05/24 | 1,030 | 1,040 | 1,025 | 1,040 | 4,200 |
| 2021/05/21 | 1,022 | 1,022 | 1,018 | 1,018 | 2,300 |
| 2021/05/20 | 1,023 | 1,023 | 1,004 | 1,022 | 2,000 |
| 2021/05/19 | 1,012 | 1,013 | 1,001 | 1,008 | 2,800 |
| 2021/05/18 | 986 | 1,010 | 986 | 1,010 | 4,900 |
| 2021/05/17 | 996 | 1,003 | 995 | 1,001 | 3,300 |
| 2021/05/14 | 981 | 1,002 | 980 | 996 | 8,300 |
| 2021/05/13 | 981 | 1,005 | 962 | 980 | 10,300 |
| 2021/05/12 | 1,006 | 1,008 | 990 | 990 | 7,000 |
| 2021/05/11 | 1,022 | 1,025 | 1,000 | 1,000 | 10,300 |
| 2021/05/10 | 1,020 | 1,025 | 1,016 | 1,022 | 1,400 |
| 2021/05/07 | 1,009 | 1,027 | 1,009 | 1,020 | 3,300 |
| 2021/05/06 | 1,029 | 1,029 | 1,005 | 1,005 | 5,300 |
| 2021/04/30 | 1,014 | 1,021 | 1,007 | 1,010 | 7,400 |
| 2021/04/28 | 1,019 | 1,026 | 1,012 | 1,020 | 8,000 |
| 2021/04/27 | 1,027 | 1,037 | 1,018 | 1,021 | 10,300 |
| 2021/04/26 | 1,049 | 1,054 | 1,030 | 1,032 | 8,700 |
| 2021/04/23 | 1,060 | 1,061 | 1,051 | 1,052 | 14,500 |
| 2021/04/22 | 1,053 | 1,062 | 1,050 | 1,060 | 3,900 |
| 2021/04/21 | 1,073 | 1,076 | 1,047 | 1,047 | 14,500 |
| 2021/04/20 | 1,078 | 1,083 | 1,070 | 1,073 | 9,200 |
| 2021/04/19 | 1,081 | 1,086 | 1,078 | 1,078 | 5,900 |
| 2021/04/16 | 1,076 | 1,084 | 1,076 | 1,078 | 2,800 |
| 2021/04/15 | 1,074 | 1,080 | 1,070 | 1,075 | 6,000 |
| 2021/04/14 | 1,097 | 1,100 | 1,073 | 1,077 | 10,100 |
| 2021/04/13 | 1,106 | 1,115 | 1,100 | 1,100 | 4,900 |
| 2021/04/12 | 1,101 | 1,107 | 1,101 | 1,106 | 3,300 |
| 2021/04/09 | 1,100 | 1,106 | 1,088 | 1,098 | 11,000 |
| 2021/04/08 | 1,136 | 1,136 | 1,093 | 1,093 | 16,700 |
| 2021/04/07 | 1,105 | 1,125 | 1,105 | 1,125 | 6,400 |
| 2021/04/06 | 1,129 | 1,129 | 1,103 | 1,106 | 12,400 |
| 2021/04/05 | 1,148 | 1,148 | 1,125 | 1,135 | 7,000 |
| 2021/04/02 | 1,159 | 1,159 | 1,133 | 1,143 | 8,100 |
| 2021/04/01 | 1,158 | 1,158 | 1,133 | 1,137 | 7,700 |
| 2021/03/31 | 1,144 | 1,160 | 1,130 | 1,146 | 7,400 |
| 2021/03/30 | 1,170 | 1,170 | 1,143 | 1,143 | 9,800 |
| 2021/03/29 | 1,150 | 1,174 | 1,150 | 1,169 | 14,500 |
| 2021/03/26 | 1,133 | 1,159 | 1,133 | 1,145 | 11,600 |
| 2021/03/25 | 1,168 | 1,168 | 1,125 | 1,146 | 14,300 |
| 2021/03/24 | 1,151 | 1,154 | 1,125 | 1,151 | 19,600 |
| 2021/03/23 | 1,192 | 1,205 | 1,150 | 1,150 | 13,400 |
| 2021/03/22 | 1,199 | 1,209 | 1,178 | 1,192 | 23,400 |
| 2021/03/19 | 1,198 | 1,214 | 1,192 | 1,214 | 15,100 |
| 2021/03/18 | 1,190 | 1,218 | 1,189 | 1,218 | 22,200 |
| 2021/03/17 | 1,185 | 1,188 | 1,173 | 1,188 | 7,700 |
| 2021/03/16 | 1,157 | 1,180 | 1,153 | 1,180 | 14,000 |
| 2021/03/15 | 1,142 | 1,160 | 1,138 | 1,160 | 15,000 |
| 2021/03/12 | 1,150 | 1,150 | 1,127 | 1,144 | 12,600 |
| 2021/03/11 | 1,151 | 1,153 | 1,137 | 1,148 | 9,900 |
| 2021/03/10 | 1,144 | 1,151 | 1,128 | 1,151 | 14,500 |
| 2021/03/09 | 1,115 | 1,129 | 1,106 | 1,127 | 10,600 |
| 2021/03/08 | 1,118 | 1,125 | 1,102 | 1,115 | 16,400 |
| 2021/03/05 | 1,110 | 1,120 | 1,072 | 1,120 | 19,000 |
| 2021/03/04 | 1,115 | 1,115 | 1,101 | 1,109 | 14,900 |
| 2021/03/03 | 1,131 | 1,149 | 1,118 | 1,122 | 5,000 |
| 2021/03/02 | 1,154 | 1,154 | 1,125 | 1,132 | 14,000 |
| 2021/03/01 | 1,143 | 1,157 | 1,135 | 1,154 | 9,100 |
| 2021/02/26 | 1,143 | 1,164 | 1,120 | 1,148 | 21,800 |
| 2021/02/25 | 1,127 | 1,145 | 1,118 | 1,145 | 10,200 |
| 2021/02/24 | 1,139 | 1,144 | 1,108 | 1,113 | 12,600 |
| 2021/02/22 | 1,123 | 1,144 | 1,123 | 1,144 | 9,800 |
| 2021/02/19 | 1,128 | 1,128 | 1,106 | 1,123 | 18,100 |
| 2021/02/18 | 1,119 | 1,157 | 1,117 | 1,137 | 18,400 |
| 2021/02/17 | 1,114 | 1,138 | 1,103 | 1,119 | 18,900 |
| 2021/02/16 | 1,133 | 1,133 | 1,113 | 1,121 | 21,000 |
| 2021/02/15 | 1,180 | 1,181 | 1,131 | 1,140 | 31,700 |
| 2021/02/12 | 1,233 | 1,233 | 1,169 | 1,180 | 34,100 |
| 2021/02/10 | 1,237 | 1,240 | 1,218 | 1,220 | 10,000 |
| 2021/02/09 | 1,217 | 1,241 | 1,216 | 1,237 | 13,200 |
| 2021/02/08 | 1,232 | 1,237 | 1,211 | 1,230 | 23,800 |
| 2021/02/05 | 1,214 | 1,225 | 1,195 | 1,218 | 14,200 |
| 2021/02/04 | 1,218 | 1,230 | 1,190 | 1,202 | 16,800 |
| 2021/02/03 | 1,198 | 1,221 | 1,194 | 1,221 | 16,200 |
| 2021/02/02 | 1,168 | 1,192 | 1,168 | 1,181 | 14,300 |
| 2021/02/01 | 1,170 | 1,176 | 1,148 | 1,168 | 17,200 |
| 2021/01/29 | 1,202 | 1,205 | 1,158 | 1,165 | 20,300 |
| 2021/01/28 | 1,166 | 1,200 | 1,160 | 1,200 | 29,100 |
| 2021/01/27 | 1,218 | 1,218 | 1,187 | 1,189 | 14,500 |
| 2021/01/26 | 1,220 | 1,220 | 1,199 | 1,199 | 15,100 |
| 2021/01/25 | 1,234 | 1,234 | 1,211 | 1,226 | 15,800 |
| 2021/01/22 | 1,216 | 1,222 | 1,206 | 1,216 | 15,600 |
| 2021/01/21 | 1,198 | 1,220 | 1,198 | 1,206 | 10,600 |
| 2021/01/20 | 1,259 | 1,259 | 1,190 | 1,197 | 25,100 |
| 2021/01/19 | 1,188 | 1,235 | 1,164 | 1,193 | 35,400 |
| 2021/01/18 | 1,161 | 1,162 | 1,148 | 1,162 | 11,100 |
| 2021/01/15 | 1,174 | 1,180 | 1,155 | 1,164 | 12,800 |
| 2021/01/14 | 1,228 | 1,228 | 1,164 | 1,166 | 20,800 |
| 2021/01/13 | 1,243 | 1,243 | 1,199 | 1,206 | 16,600 |
| 2021/01/12 | 1,263 | 1,263 | 1,215 | 1,218 | 21,200 |
| 2021/01/08 | 1,209 | 1,233 | 1,203 | 1,233 | 16,000 |
| 2021/01/07 | 1,222 | 1,238 | 1,202 | 1,206 | 25,300 |
| 2021/01/06 | 1,190 | 1,218 | 1,183 | 1,213 | 15,300 |
| 2021/01/05 | 1,192 | 1,195 | 1,166 | 1,190 | 14,800 |
| 2021/01/04 | 1,198 | 1,210 | 1,158 | 1,192 | 26,000 |