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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,355 | 1,366 | 1,333 | 1,340 | 52,600 |
| 2022/12/29 | 1,305 | 1,344 | 1,302 | 1,341 | 45,200 |
| 2022/12/28 | 1,343 | 1,343 | 1,314 | 1,321 | 70,100 |
| 2022/12/27 | 1,358 | 1,370 | 1,342 | 1,356 | 47,900 |
| 2022/12/26 | 1,352 | 1,361 | 1,326 | 1,342 | 57,300 |
| 2022/12/23 | 1,384 | 1,384 | 1,336 | 1,339 | 147,700 |
| 2022/12/22 | 1,413 | 1,432 | 1,399 | 1,414 | 57,300 |
| 2022/12/21 | 1,387 | 1,427 | 1,355 | 1,402 | 151,400 |
| 2022/12/20 | 1,459 | 1,489 | 1,376 | 1,394 | 200,400 |
| 2022/12/19 | 1,480 | 1,488 | 1,452 | 1,459 | 73,200 |
| 2022/12/16 | 1,515 | 1,535 | 1,483 | 1,490 | 162,500 |
| 2022/12/15 | 1,539 | 1,579 | 1,529 | 1,543 | 104,100 |
| 2022/12/14 | 1,502 | 1,541 | 1,497 | 1,535 | 68,700 |
| 2022/12/13 | 1,530 | 1,537 | 1,489 | 1,498 | 81,200 |
| 2022/12/12 | 1,525 | 1,530 | 1,502 | 1,515 | 48,200 |
| 2022/12/09 | 1,518 | 1,547 | 1,518 | 1,532 | 61,800 |
| 2022/12/08 | 1,511 | 1,516 | 1,471 | 1,509 | 108,800 |
| 2022/12/07 | 1,518 | 1,546 | 1,513 | 1,529 | 65,100 |
| 2022/12/06 | 1,513 | 1,548 | 1,485 | 1,542 | 114,500 |
| 2022/12/05 | 1,574 | 1,574 | 1,511 | 1,524 | 123,100 |
| 2022/12/02 | 1,579 | 1,602 | 1,553 | 1,571 | 93,000 |
| 2022/12/01 | 1,639 | 1,660 | 1,570 | 1,593 | 158,600 |
| 2022/11/30 | 1,606 | 1,619 | 1,580 | 1,599 | 109,500 |
| 2022/11/29 | 1,662 | 1,679 | 1,611 | 1,622 | 162,800 |
| 2022/11/28 | 1,744 | 1,754 | 1,641 | 1,654 | 250,900 |
| 2022/11/25 | 1,767 | 1,838 | 1,732 | 1,732 | 466,700 |
| 2022/11/24 | 1,750 | 1,777 | 1,673 | 1,756 | 788,600 |
| 2022/11/22 | 1,452 | 1,670 | 1,451 | 1,658 | 2,587,200 |
| 2022/11/21 | 1,411 | 1,440 | 1,353 | 1,416 | 296,500 |
| 2022/11/18 | 1,384 | 1,390 | 1,364 | 1,382 | 61,000 |
| 2022/11/17 | 1,358 | 1,403 | 1,356 | 1,382 | 87,900 |
| 2022/11/16 | 1,326 | 1,364 | 1,310 | 1,352 | 74,900 |
| 2022/11/15 | 1,365 | 1,365 | 1,317 | 1,325 | 86,800 |
| 2022/11/14 | 1,357 | 1,372 | 1,326 | 1,367 | 97,300 |
| 2022/11/11 | 1,310 | 1,358 | 1,310 | 1,357 | 106,800 |
| 2022/11/10 | 1,295 | 1,316 | 1,274 | 1,302 | 121,600 |
| 2022/11/09 | 1,326 | 1,327 | 1,290 | 1,305 | 81,600 |
| 2022/11/08 | 1,338 | 1,367 | 1,300 | 1,326 | 118,400 |
| 2022/11/07 | 1,350 | 1,371 | 1,240 | 1,338 | 355,300 |
| 2022/11/04 | 1,422 | 1,431 | 1,381 | 1,393 | 244,900 |
| 2022/11/02 | 1,442 | 1,480 | 1,414 | 1,423 | 386,100 |
| 2022/11/01 | 1,451 | 1,472 | 1,434 | 1,448 | 90,400 |
| 2022/10/31 | 1,470 | 1,490 | 1,436 | 1,442 | 150,400 |
| 2022/10/28 | 1,460 | 1,470 | 1,439 | 1,447 | 123,000 |
| 2022/10/27 | 1,463 | 1,496 | 1,445 | 1,477 | 62,900 |
| 2022/10/26 | 1,425 | 1,484 | 1,425 | 1,463 | 95,900 |
| 2022/10/25 | 1,419 | 1,452 | 1,406 | 1,421 | 93,200 |
| 2022/10/24 | 1,378 | 1,418 | 1,372 | 1,417 | 73,200 |
| 2022/10/21 | 1,358 | 1,369 | 1,342 | 1,366 | 57,200 |
| 2022/10/20 | 1,388 | 1,397 | 1,355 | 1,371 | 120,200 |
| 2022/10/19 | 1,439 | 1,446 | 1,404 | 1,417 | 113,100 |
| 2022/10/18 | 1,428 | 1,480 | 1,422 | 1,453 | 246,100 |
| 2022/10/17 | 1,355 | 1,366 | 1,332 | 1,351 | 75,100 |
| 2022/10/14 | 1,419 | 1,425 | 1,382 | 1,386 | 61,800 |
| 2022/10/13 | 1,412 | 1,423 | 1,353 | 1,368 | 94,400 |
| 2022/10/12 | 1,443 | 1,459 | 1,391 | 1,420 | 77,100 |
| 2022/10/11 | 1,411 | 1,449 | 1,402 | 1,418 | 83,800 |
| 2022/10/07 | 1,461 | 1,490 | 1,437 | 1,448 | 103,500 |
| 2022/10/06 | 1,424 | 1,528 | 1,424 | 1,491 | 176,800 |
| 2022/10/05 | 1,464 | 1,487 | 1,415 | 1,440 | 124,200 |
| 2022/10/04 | 1,413 | 1,444 | 1,403 | 1,434 | 139,200 |
| 2022/10/03 | 1,350 | 1,373 | 1,322 | 1,368 | 104,200 |
| 2022/09/30 | 1,309 | 1,355 | 1,301 | 1,321 | 109,600 |
| 2022/09/29 | 1,304 | 1,330 | 1,293 | 1,319 | 83,000 |
| 2022/09/28 | 1,318 | 1,325 | 1,251 | 1,283 | 122,900 |
| 2022/09/27 | 1,307 | 1,317 | 1,277 | 1,305 | 100,500 |
| 2022/09/26 | 1,280 | 1,312 | 1,259 | 1,296 | 129,300 |
| 2022/09/22 | 1,250 | 1,315 | 1,230 | 1,295 | 255,800 |
| 2022/09/21 | 1,298 | 1,298 | 1,242 | 1,257 | 147,100 |
| 2022/09/20 | 1,419 | 1,424 | 1,293 | 1,315 | 464,000 |
| 2022/09/16 | 1,538 | 1,552 | 1,473 | 1,478 | 200,200 |
| 2022/09/15 | 1,464 | 1,533 | 1,457 | 1,520 | 145,000 |
| 2022/09/14 | 1,423 | 1,469 | 1,404 | 1,438 | 68,600 |
| 2022/09/13 | 1,510 | 1,520 | 1,448 | 1,468 | 94,300 |
| 2022/09/12 | 1,495 | 1,515 | 1,475 | 1,509 | 118,300 |
| 2022/09/09 | 1,415 | 1,492 | 1,415 | 1,468 | 138,300 |
| 2022/09/08 | 1,420 | 1,424 | 1,393 | 1,422 | 78,700 |
| 2022/09/07 | 1,431 | 1,435 | 1,356 | 1,393 | 95,900 |
| 2022/09/06 | 1,381 | 1,444 | 1,381 | 1,421 | 112,100 |
| 2022/09/05 | 1,360 | 1,403 | 1,341 | 1,377 | 113,400 |
| 2022/09/02 | 1,395 | 1,395 | 1,325 | 1,369 | 154,000 |
| 2022/09/01 | 1,415 | 1,448 | 1,376 | 1,390 | 213,800 |
| 2022/08/31 | 1,473 | 1,483 | 1,406 | 1,432 | 451,800 |
| 2022/08/30 | 1,334 | 1,451 | 1,316 | 1,443 | 763,400 |
| 2022/08/29 | 1,249 | 1,360 | 1,236 | 1,304 | 1,306,100 |
| 2022/08/26 | 1,156 | 1,165 | 1,136 | 1,136 | 44,700 |
| 2022/08/25 | 1,180 | 1,197 | 1,151 | 1,156 | 31,700 |
| 2022/08/24 | 1,174 | 1,204 | 1,153 | 1,183 | 59,600 |
| 2022/08/23 | 1,163 | 1,189 | 1,133 | 1,159 | 80,600 |
| 2022/08/22 | 1,215 | 1,221 | 1,178 | 1,178 | 78,000 |
| 2022/08/19 | 1,264 | 1,279 | 1,223 | 1,231 | 58,400 |
| 2022/08/18 | 1,250 | 1,284 | 1,240 | 1,262 | 83,500 |
| 2022/08/17 | 1,225 | 1,289 | 1,225 | 1,228 | 108,000 |
| 2022/08/16 | 1,170 | 1,250 | 1,141 | 1,234 | 138,200 |
| 2022/08/15 | 1,183 | 1,224 | 1,172 | 1,173 | 111,600 |
| 2022/08/12 | 1,111 | 1,209 | 1,111 | 1,192 | 152,600 |
| 2022/08/10 | 1,135 | 1,147 | 1,089 | 1,121 | 68,600 |
| 2022/08/09 | 1,118 | 1,139 | 1,106 | 1,111 | 64,700 |
| 2022/08/08 | 1,160 | 1,175 | 1,127 | 1,137 | 97,800 |
| 2022/08/05 | 1,074 | 1,172 | 1,056 | 1,166 | 553,100 |
| 2022/08/04 | 1,104 | 1,104 | 1,104 | 1,104 | 75,300 |
| 2022/08/03 | 957 | 965 | 938 | 954 | 62,800 |
| 2022/08/02 | 967 | 973 | 956 | 957 | 33,100 |
| 2022/08/01 | 979 | 979 | 955 | 969 | 49,800 |
| 2022/07/29 | 980 | 987 | 967 | 979 | 44,200 |
| 2022/07/28 | 960 | 979 | 952 | 974 | 54,200 |
| 2022/07/27 | 966 | 966 | 952 | 954 | 25,200 |
| 2022/07/26 | 983 | 983 | 962 | 975 | 15,800 |
| 2022/07/25 | 982 | 982 | 955 | 971 | 36,100 |
| 2022/07/22 | 992 | 992 | 981 | 983 | 31,000 |
| 2022/07/21 | 1,020 | 1,020 | 990 | 993 | 56,900 |
| 2022/07/20 | 1,008 | 1,023 | 998 | 1,023 | 63,900 |
| 2022/07/19 | 1,003 | 1,020 | 992 | 1,008 | 34,400 |
| 2022/07/15 | 1,005 | 1,016 | 997 | 1,002 | 52,400 |
| 2022/07/14 | 985 | 1,003 | 975 | 1,003 | 34,800 |
| 2022/07/13 | 1,004 | 1,004 | 965 | 994 | 50,500 |
| 2022/07/12 | 995 | 1,008 | 987 | 1,006 | 63,700 |
| 2022/07/11 | 964 | 999 | 963 | 999 | 87,200 |
| 2022/07/08 | 948 | 967 | 935 | 951 | 65,700 |
| 2022/07/07 | 951 | 955 | 931 | 948 | 42,700 |
| 2022/07/06 | 936 | 954 | 929 | 949 | 42,500 |
| 2022/07/05 | 930 | 955 | 930 | 945 | 36,800 |
| 2022/07/04 | 920 | 934 | 906 | 925 | 44,200 |
| 2022/07/01 | 946 | 951 | 911 | 920 | 58,200 |
| 2022/06/30 | 951 | 971 | 940 | 949 | 56,300 |
| 2022/06/29 | 920 | 964 | 911 | 961 | 132,900 |
| 2022/06/28 | 944 | 959 | 935 | 938 | 53,700 |
| 2022/06/27 | 980 | 994 | 954 | 959 | 47,400 |
| 2022/06/24 | 954 | 982 | 932 | 980 | 58,600 |
| 2022/06/23 | 932 | 959 | 932 | 954 | 44,500 |
| 2022/06/22 | 969 | 979 | 927 | 934 | 47,300 |
| 2022/06/21 | 935 | 966 | 933 | 962 | 45,800 |
| 2022/06/20 | 979 | 987 | 928 | 937 | 61,200 |
| 2022/06/17 | 942 | 965 | 923 | 953 | 90,500 |
| 2022/06/16 | 1,019 | 1,019 | 963 | 972 | 100,900 |
| 2022/06/15 | 995 | 1,020 | 968 | 981 | 101,500 |
| 2022/06/14 | 972 | 1,003 | 945 | 991 | 153,500 |
| 2022/06/13 | 985 | 1,023 | 981 | 996 | 222,900 |
| 2022/06/10 | 971 | 1,074 | 945 | 1,034 | 461,000 |
| 2022/06/09 | 927 | 950 | 916 | 941 | 89,100 |
| 2022/06/08 | 896 | 928 | 896 | 916 | 76,700 |
| 2022/06/07 | 893 | 913 | 880 | 901 | 94,400 |
| 2022/06/06 | 860 | 884 | 830 | 872 | 128,800 |
| 2022/06/03 | 844 | 851 | 832 | 845 | 44,800 |
| 2022/06/02 | 848 | 848 | 824 | 837 | 55,300 |
| 2022/06/01 | 850 | 854 | 835 | 846 | 62,900 |
| 2022/05/31 | 877 | 877 | 842 | 849 | 76,500 |
| 2022/05/30 | 873 | 884 | 862 | 869 | 82,800 |
| 2022/05/27 | 885 | 887 | 858 | 858 | 56,600 |
| 2022/05/26 | 858 | 880 | 857 | 877 | 59,500 |
| 2022/05/25 | 869 | 872 | 845 | 860 | 59,800 |
| 2022/05/24 | 889 | 890 | 851 | 868 | 113,000 |
| 2022/05/23 | 895 | 904 | 880 | 893 | 64,700 |
| 2022/05/20 | 856 | 874 | 847 | 873 | 68,700 |
| 2022/05/19 | 821 | 848 | 820 | 841 | 87,200 |
| 2022/05/18 | 834 | 852 | 827 | 849 | 60,200 |
| 2022/05/17 | 828 | 844 | 812 | 834 | 65,300 |
| 2022/05/16 | 842 | 858 | 808 | 820 | 125,700 |
| 2022/05/13 | 811 | 863 | 811 | 831 | 133,700 |
| 2022/05/12 | 833 | 848 | 825 | 825 | 148,300 |
| 2022/05/11 | 853 | 881 | 839 | 863 | 123,400 |
| 2022/05/10 | 856 | 864 | 832 | 852 | 141,700 |
| 2022/05/09 | 898 | 904 | 867 | 874 | 135,600 |
| 2022/05/06 | 938 | 938 | 907 | 913 | 99,900 |
| 2022/05/02 | 948 | 957 | 930 | 950 | 64,600 |
| 2022/04/28 | 970 | 970 | 931 | 959 | 81,900 |
| 2022/04/27 | 934 | 978 | 918 | 978 | 169,100 |
| 2022/04/26 | 951 | 960 | 934 | 954 | 67,100 |
| 2022/04/25 | 943 | 961 | 919 | 951 | 95,500 |
| 2022/04/22 | 970 | 979 | 952 | 973 | 88,900 |
| 2022/04/21 | 992 | 1,002 | 972 | 997 | 90,500 |
| 2022/04/20 | 1,025 | 1,030 | 994 | 1,002 | 89,500 |
| 2022/04/19 | 997 | 1,024 | 981 | 998 | 121,100 |
| 2022/04/18 | 975 | 980 | 950 | 959 | 103,000 |
| 2022/04/15 | 1,005 | 1,012 | 985 | 990 | 70,400 |
| 2022/04/14 | 1,034 | 1,042 | 1,008 | 1,014 | 79,800 |
| 2022/04/13 | 999 | 1,030 | 988 | 1,017 | 111,500 |
| 2022/04/12 | 1,020 | 1,038 | 1,000 | 1,010 | 87,700 |
| 2022/04/11 | 1,093 | 1,093 | 1,029 | 1,040 | 145,100 |
| 2022/04/08 | 1,077 | 1,128 | 1,077 | 1,110 | 129,000 |
| 2022/04/07 | 1,091 | 1,100 | 1,065 | 1,076 | 120,400 |
| 2022/04/06 | 1,100 | 1,131 | 1,084 | 1,121 | 120,600 |
| 2022/04/05 | 1,125 | 1,140 | 1,054 | 1,123 | 172,600 |
| 2022/04/04 | 1,165 | 1,180 | 1,103 | 1,110 | 137,600 |
| 2022/04/01 | 1,177 | 1,216 | 1,157 | 1,191 | 86,300 |
| 2022/03/31 | 1,200 | 1,211 | 1,175 | 1,207 | 94,400 |
| 2022/03/30 | 1,226 | 1,226 | 1,166 | 1,211 | 84,400 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 2,376 | 2,400 | 2,301 | 2,398 | 37,300 |
| 2022/03/28 | 2,440 | 2,448 | 2,296 | 2,330 | 62,700 |
| 2022/03/25 | 2,417 | 2,479 | 2,319 | 2,390 | 66,200 |
| 2022/03/24 | 2,209 | 2,419 | 2,180 | 2,372 | 127,600 |
| 2022/03/23 | 2,115 | 2,208 | 2,115 | 2,208 | 59,800 |
| 2022/03/22 | 2,214 | 2,214 | 2,089 | 2,142 | 85,800 |
| 2022/03/18 | 2,207 | 2,220 | 2,152 | 2,164 | 71,500 |
| 2022/03/17 | 2,214 | 2,241 | 2,141 | 2,184 | 98,800 |
| 2022/03/16 | 2,109 | 2,139 | 2,045 | 2,088 | 59,700 |
| 2022/03/15 | 2,100 | 2,100 | 2,013 | 2,036 | 79,100 |
| 2022/03/14 | 2,149 | 2,237 | 2,149 | 2,166 | 73,600 |
| 2022/03/11 | 2,063 | 2,128 | 2,057 | 2,118 | 45,100 |
| 2022/03/10 | 2,048 | 2,149 | 2,048 | 2,113 | 62,400 |
| 2022/03/09 | 2,004 | 2,082 | 1,950 | 1,978 | 65,000 |
| 2022/03/08 | 1,990 | 2,105 | 1,980 | 2,004 | 76,900 |
| 2022/03/07 | 2,005 | 2,062 | 1,937 | 2,036 | 97,200 |
| 2022/03/04 | 2,139 | 2,158 | 2,040 | 2,081 | 84,400 |
| 2022/03/03 | 2,256 | 2,260 | 2,144 | 2,184 | 69,900 |
| 2022/03/02 | 2,167 | 2,249 | 2,135 | 2,195 | 132,900 |
| 2022/03/01 | 2,038 | 2,198 | 2,000 | 2,194 | 167,500 |
| 2022/02/28 | 1,814 | 1,948 | 1,794 | 1,918 | 90,800 |
| 2022/02/25 | 1,747 | 1,813 | 1,747 | 1,785 | 57,900 |
| 2022/02/24 | 1,700 | 1,760 | 1,673 | 1,733 | 70,000 |
| 2022/02/22 | 1,741 | 1,770 | 1,698 | 1,706 | 39,200 |
| 2022/02/21 | 1,765 | 1,810 | 1,722 | 1,767 | 60,900 |
| 2022/02/18 | 1,721 | 1,793 | 1,702 | 1,773 | 60,200 |
| 2022/02/17 | 1,825 | 1,903 | 1,724 | 1,793 | 260,800 |
| 2022/02/16 | 1,620 | 1,665 | 1,620 | 1,665 | 21,800 |
| 2022/02/15 | 1,632 | 1,658 | 1,591 | 1,606 | 33,500 |
| 2022/02/14 | 1,603 | 1,648 | 1,569 | 1,634 | 35,800 |
| 2022/02/10 | 1,675 | 1,680 | 1,622 | 1,670 | 34,000 |
| 2022/02/09 | 1,655 | 1,664 | 1,615 | 1,664 | 40,900 |
| 2022/02/08 | 1,650 | 1,694 | 1,577 | 1,637 | 86,600 |
| 2022/02/07 | 1,760 | 1,770 | 1,618 | 1,651 | 108,200 |
| 2022/02/04 | 1,630 | 1,848 | 1,616 | 1,777 | 157,900 |
| 2022/02/03 | 1,675 | 1,697 | 1,595 | 1,638 | 45,100 |
| 2022/02/02 | 1,590 | 1,685 | 1,567 | 1,670 | 72,600 |
| 2022/02/01 | 1,515 | 1,578 | 1,506 | 1,564 | 72,100 |
| 2022/01/31 | 1,407 | 1,505 | 1,407 | 1,490 | 68,600 |
| 2022/01/28 | 1,560 | 1,562 | 1,398 | 1,407 | 149,900 |
| 2022/01/27 | 1,600 | 1,629 | 1,490 | 1,539 | 349,300 |
| 2022/01/26 | 1,388 | 1,432 | 1,367 | 1,411 | 28,000 |
| 2022/01/25 | 1,470 | 1,470 | 1,377 | 1,400 | 50,700 |
| 2022/01/24 | 1,434 | 1,477 | 1,406 | 1,470 | 28,600 |
| 2022/01/21 | 1,430 | 1,437 | 1,381 | 1,434 | 47,500 |
| 2022/01/20 | 1,411 | 1,455 | 1,390 | 1,440 | 43,000 |
| 2022/01/19 | 1,460 | 1,497 | 1,409 | 1,411 | 58,000 |
| 2022/01/18 | 1,511 | 1,555 | 1,493 | 1,498 | 39,100 |
| 2022/01/17 | 1,553 | 1,560 | 1,515 | 1,525 | 41,400 |
| 2022/01/14 | 1,562 | 1,588 | 1,531 | 1,574 | 39,000 |
| 2022/01/13 | 1,654 | 1,654 | 1,572 | 1,591 | 40,100 |
| 2022/01/12 | 1,617 | 1,675 | 1,617 | 1,654 | 37,000 |
| 2022/01/11 | 1,725 | 1,725 | 1,580 | 1,583 | 101,800 |
| 2022/01/07 | 1,737 | 1,770 | 1,691 | 1,765 | 38,800 |
| 2022/01/06 | 1,798 | 1,805 | 1,736 | 1,756 | 33,100 |
| 2022/01/05 | 1,877 | 1,878 | 1,788 | 1,828 | 47,800 |
| 2022/01/04 | 1,896 | 1,898 | 1,820 | 1,875 | 63,200 |