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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,059 | 1,081 | 1,056 | 1,081 | 16,900 |
| 2023/12/28 | 1,048 | 1,076 | 1,048 | 1,069 | 11,300 |
| 2023/12/27 | 1,027 | 1,069 | 1,027 | 1,069 | 29,300 |
| 2023/12/26 | 1,041 | 1,053 | 1,036 | 1,039 | 11,000 |
| 2023/12/25 | 1,060 | 1,069 | 1,043 | 1,045 | 21,700 |
| 2023/12/22 | 1,054 | 1,067 | 1,052 | 1,056 | 20,100 |
| 2023/12/21 | 1,054 | 1,068 | 1,050 | 1,063 | 14,400 |
| 2023/12/20 | 1,068 | 1,086 | 1,060 | 1,064 | 15,900 |
| 2023/12/19 | 1,049 | 1,065 | 1,044 | 1,065 | 21,500 |
| 2023/12/18 | 1,049 | 1,067 | 1,034 | 1,039 | 37,100 |
| 2023/12/15 | 1,087 | 1,095 | 1,075 | 1,081 | 12,000 |
| 2023/12/14 | 1,088 | 1,103 | 1,088 | 1,089 | 25,700 |
| 2023/12/13 | 1,070 | 1,082 | 1,070 | 1,077 | 11,900 |
| 2023/12/12 | 1,073 | 1,077 | 1,065 | 1,075 | 10,400 |
| 2023/12/11 | 1,081 | 1,088 | 1,067 | 1,073 | 19,400 |
| 2023/12/08 | 1,076 | 1,091 | 1,063 | 1,070 | 21,600 |
| 2023/12/07 | 1,091 | 1,093 | 1,075 | 1,075 | 13,200 |
| 2023/12/06 | 1,074 | 1,109 | 1,074 | 1,100 | 11,800 |
| 2023/12/05 | 1,113 | 1,115 | 1,075 | 1,080 | 24,500 |
| 2023/12/04 | 1,100 | 1,128 | 1,100 | 1,125 | 10,700 |
| 2023/12/01 | 1,129 | 1,129 | 1,106 | 1,112 | 19,200 |
| 2023/11/30 | 1,100 | 1,140 | 1,100 | 1,127 | 43,700 |
| 2023/11/29 | 1,062 | 1,098 | 1,062 | 1,084 | 22,900 |
| 2023/11/28 | 1,062 | 1,076 | 1,050 | 1,068 | 35,000 |
| 2023/11/27 | 1,061 | 1,086 | 1,049 | 1,060 | 96,100 |
| 2023/11/24 | 1,134 | 1,140 | 1,117 | 1,121 | 18,200 |
| 2023/11/22 | 1,128 | 1,135 | 1,121 | 1,135 | 11,300 |
| 2023/11/21 | 1,143 | 1,143 | 1,125 | 1,131 | 14,600 |
| 2023/11/20 | 1,120 | 1,137 | 1,119 | 1,132 | 30,500 |
| 2023/11/17 | 1,098 | 1,115 | 1,098 | 1,115 | 24,100 |
| 2023/11/16 | 1,092 | 1,106 | 1,079 | 1,093 | 18,200 |
| 2023/11/15 | 1,130 | 1,130 | 1,094 | 1,097 | 35,600 |
| 2023/11/14 | 1,129 | 1,135 | 1,116 | 1,129 | 22,800 |
| 2023/11/13 | 1,118 | 1,131 | 1,100 | 1,124 | 39,200 |
| 2023/11/10 | 1,107 | 1,140 | 1,107 | 1,125 | 32,400 |
| 2023/11/09 | 1,102 | 1,138 | 1,091 | 1,137 | 49,400 |
| 2023/11/08 | 1,069 | 1,116 | 1,038 | 1,115 | 89,700 |
| 2023/11/07 | 1,069 | 1,074 | 1,058 | 1,069 | 30,100 |
| 2023/11/06 | 1,045 | 1,071 | 1,045 | 1,069 | 52,800 |
| 2023/11/02 | 1,008 | 1,040 | 1,008 | 1,033 | 32,600 |
| 2023/11/01 | 1,027 | 1,027 | 996 | 1,008 | 36,400 |
| 2023/10/31 | 988 | 1,010 | 981 | 1,010 | 31,500 |
| 2023/10/30 | 990 | 1,006 | 986 | 997 | 93,500 |
| 2023/10/27 | 986 | 1,004 | 986 | 1,000 | 27,600 |
| 2023/10/26 | 1,008 | 1,008 | 986 | 986 | 17,700 |
| 2023/10/25 | 1,012 | 1,012 | 988 | 995 | 23,600 |
| 2023/10/24 | 998 | 1,006 | 953 | 1,001 | 45,400 |
| 2023/10/23 | 986 | 1,009 | 984 | 989 | 24,300 |
| 2023/10/20 | 994 | 1,008 | 988 | 1,004 | 24,000 |
| 2023/10/19 | 1,020 | 1,027 | 1,007 | 1,007 | 20,100 |
| 2023/10/18 | 1,027 | 1,030 | 1,007 | 1,021 | 15,800 |
| 2023/10/17 | 1,009 | 1,031 | 1,009 | 1,020 | 35,600 |
| 2023/10/16 | 1,001 | 1,006 | 990 | 999 | 25,700 |
| 2023/10/13 | 1,019 | 1,019 | 1,001 | 1,002 | 22,500 |
| 2023/10/12 | 1,031 | 1,038 | 1,009 | 1,035 | 23,400 |
| 2023/10/11 | 1,025 | 1,026 | 1,014 | 1,017 | 16,500 |
| 2023/10/10 | 1,018 | 1,029 | 1,007 | 1,025 | 29,200 |
| 2023/10/06 | 1,024 | 1,024 | 997 | 1,005 | 18,100 |
| 2023/10/05 | 971 | 1,000 | 971 | 1,000 | 27,100 |
| 2023/10/04 | 990 | 994 | 964 | 966 | 63,700 |
| 2023/10/03 | 1,002 | 1,017 | 999 | 999 | 29,200 |
| 2023/10/02 | 1,038 | 1,044 | 1,017 | 1,017 | 27,100 |
| 2023/09/29 | 1,037 | 1,039 | 1,017 | 1,023 | 26,200 |
| 2023/09/28 | 1,048 | 1,059 | 1,033 | 1,035 | 44,000 |
| 2023/09/27 | 1,025 | 1,060 | 1,019 | 1,060 | 56,500 |
| 2023/09/26 | 1,048 | 1,048 | 1,029 | 1,029 | 30,700 |
| 2023/09/25 | 1,020 | 1,043 | 1,018 | 1,041 | 86,400 |
| 2023/09/22 | 986 | 1,016 | 982 | 1,007 | 64,700 |
| 2023/09/21 | 1,004 | 1,009 | 994 | 996 | 73,600 |
| 2023/09/20 | 1,014 | 1,023 | 1,005 | 1,006 | 35,100 |
| 2023/09/19 | 1,022 | 1,022 | 1,001 | 1,015 | 49,200 |
| 2023/09/15 | 1,025 | 1,033 | 1,020 | 1,024 | 45,400 |
| 2023/09/14 | 1,021 | 1,024 | 1,012 | 1,019 | 28,300 |
| 2023/09/13 | 1,011 | 1,024 | 1,006 | 1,023 | 28,700 |
| 2023/09/12 | 1,027 | 1,030 | 1,008 | 1,009 | 25,900 |
| 2023/09/11 | 1,026 | 1,038 | 1,007 | 1,010 | 59,900 |
| 2023/09/08 | 1,049 | 1,052 | 1,036 | 1,040 | 35,100 |
| 2023/09/07 | 1,073 | 1,075 | 1,051 | 1,054 | 36,800 |
| 2023/09/06 | 1,082 | 1,090 | 1,080 | 1,081 | 19,100 |
| 2023/09/05 | 1,072 | 1,091 | 1,069 | 1,086 | 30,900 |
| 2023/09/04 | 1,076 | 1,081 | 1,070 | 1,074 | 25,600 |
| 2023/09/01 | 1,083 | 1,085 | 1,075 | 1,081 | 32,000 |
| 2023/08/31 | 1,080 | 1,094 | 1,079 | 1,091 | 27,700 |
| 2023/08/30 | 1,077 | 1,084 | 1,067 | 1,076 | 19,500 |
| 2023/08/29 | 1,059 | 1,079 | 1,054 | 1,075 | 22,200 |
| 2023/08/28 | 1,064 | 1,064 | 1,051 | 1,053 | 12,400 |
| 2023/08/25 | 1,055 | 1,062 | 1,041 | 1,052 | 29,600 |
| 2023/08/24 | 1,053 | 1,068 | 1,047 | 1,061 | 42,800 |
| 2023/08/23 | 1,037 | 1,054 | 1,032 | 1,053 | 20,300 |
| 2023/08/22 | 1,030 | 1,030 | 1,019 | 1,029 | 16,700 |
| 2023/08/21 | 1,009 | 1,030 | 1,009 | 1,028 | 25,500 |
| 2023/08/18 | 995 | 1,014 | 994 | 1,006 | 19,500 |
| 2023/08/17 | 1,006 | 1,013 | 988 | 1,007 | 48,200 |
| 2023/08/16 | 1,018 | 1,023 | 1,007 | 1,011 | 40,900 |
| 2023/08/15 | 1,031 | 1,040 | 1,028 | 1,032 | 20,200 |
| 2023/08/14 | 1,039 | 1,048 | 1,030 | 1,040 | 36,400 |
| 2023/08/10 | 1,009 | 1,039 | 1,009 | 1,038 | 32,100 |
| 2023/08/09 | 1,011 | 1,021 | 1,001 | 1,019 | 24,700 |
| 2023/08/08 | 1,038 | 1,038 | 1,000 | 1,002 | 39,000 |
| 2023/08/07 | 999 | 1,050 | 999 | 1,041 | 96,800 |
| 2023/08/04 | 1,000 | 1,047 | 980 | 998 | 228,400 |
| 2023/08/03 | 1,108 | 1,110 | 1,085 | 1,097 | 96,300 |
| 2023/08/02 | 1,131 | 1,132 | 1,105 | 1,113 | 66,600 |
| 2023/08/01 | 1,147 | 1,153 | 1,135 | 1,146 | 38,500 |
| 2023/07/31 | 1,123 | 1,142 | 1,114 | 1,142 | 72,800 |
| 2023/07/28 | 1,113 | 1,116 | 1,091 | 1,110 | 63,400 |
| 2023/07/27 | 1,115 | 1,127 | 1,114 | 1,127 | 33,000 |
| 2023/07/26 | 1,116 | 1,128 | 1,112 | 1,123 | 18,900 |
| 2023/07/25 | 1,140 | 1,140 | 1,118 | 1,122 | 29,100 |
| 2023/07/24 | 1,136 | 1,150 | 1,133 | 1,139 | 21,200 |
| 2023/07/21 | 1,120 | 1,135 | 1,120 | 1,132 | 22,000 |
| 2023/07/20 | 1,140 | 1,149 | 1,132 | 1,132 | 15,200 |
| 2023/07/19 | 1,138 | 1,149 | 1,135 | 1,149 | 23,500 |
| 2023/07/18 | 1,119 | 1,136 | 1,114 | 1,136 | 19,700 |
| 2023/07/14 | 1,125 | 1,138 | 1,112 | 1,119 | 27,900 |
| 2023/07/13 | 1,122 | 1,125 | 1,102 | 1,125 | 31,400 |
| 2023/07/12 | 1,144 | 1,153 | 1,116 | 1,117 | 35,400 |
| 2023/07/11 | 1,123 | 1,157 | 1,123 | 1,146 | 42,900 |
| 2023/07/10 | 1,136 | 1,142 | 1,121 | 1,121 | 29,900 |
| 2023/07/07 | 1,111 | 1,138 | 1,108 | 1,131 | 38,500 |
| 2023/07/06 | 1,150 | 1,152 | 1,125 | 1,128 | 37,200 |
| 2023/07/05 | 1,172 | 1,172 | 1,157 | 1,160 | 35,700 |
| 2023/07/04 | 1,180 | 1,193 | 1,172 | 1,182 | 42,700 |
| 2023/07/03 | 1,216 | 1,225 | 1,184 | 1,194 | 89,900 |
| 2023/06/30 | 1,255 | 1,256 | 1,179 | 1,207 | 270,400 |
| 2023/06/29 | 1,128 | 1,142 | 1,119 | 1,139 | 34,700 |
| 2023/06/28 | 1,113 | 1,126 | 1,106 | 1,117 | 19,600 |
| 2023/06/27 | 1,104 | 1,110 | 1,089 | 1,101 | 32,100 |
| 2023/06/26 | 1,134 | 1,134 | 1,105 | 1,111 | 38,300 |
| 2023/06/23 | 1,160 | 1,172 | 1,122 | 1,135 | 45,800 |
| 2023/06/22 | 1,179 | 1,183 | 1,152 | 1,155 | 51,000 |
| 2023/06/21 | 1,187 | 1,198 | 1,176 | 1,181 | 24,800 |
| 2023/06/20 | 1,199 | 1,199 | 1,165 | 1,187 | 31,000 |
| 2023/06/19 | 1,200 | 1,218 | 1,192 | 1,205 | 61,300 |
| 2023/06/16 | 1,152 | 1,193 | 1,151 | 1,193 | 77,300 |
| 2023/06/15 | 1,162 | 1,166 | 1,142 | 1,142 | 49,200 |
| 2023/06/14 | 1,180 | 1,182 | 1,165 | 1,168 | 41,400 |
| 2023/06/13 | 1,182 | 1,185 | 1,172 | 1,177 | 46,000 |
| 2023/06/12 | 1,148 | 1,176 | 1,147 | 1,168 | 39,100 |
| 2023/06/09 | 1,143 | 1,155 | 1,136 | 1,138 | 45,500 |
| 2023/06/08 | 1,162 | 1,169 | 1,119 | 1,132 | 97,000 |
| 2023/06/07 | 1,141 | 1,153 | 1,126 | 1,141 | 55,200 |
| 2023/06/06 | 1,135 | 1,139 | 1,121 | 1,136 | 30,300 |
| 2023/06/05 | 1,125 | 1,139 | 1,113 | 1,137 | 50,800 |
| 2023/06/02 | 1,086 | 1,115 | 1,074 | 1,113 | 43,500 |
| 2023/06/01 | 1,104 | 1,110 | 1,087 | 1,087 | 47,400 |
| 2023/05/31 | 1,113 | 1,129 | 1,102 | 1,114 | 131,800 |
| 2023/05/30 | 1,081 | 1,089 | 1,057 | 1,083 | 49,700 |
| 2023/05/29 | 1,098 | 1,102 | 1,076 | 1,081 | 55,400 |
| 2023/05/26 | 1,110 | 1,112 | 1,086 | 1,087 | 50,200 |
| 2023/05/25 | 1,138 | 1,144 | 1,112 | 1,120 | 56,700 |
| 2023/05/24 | 1,135 | 1,168 | 1,127 | 1,138 | 136,600 |
| 2023/05/23 | 1,113 | 1,125 | 1,084 | 1,095 | 66,400 |
| 2023/05/22 | 1,083 | 1,104 | 1,068 | 1,102 | 60,000 |
| 2023/05/19 | 1,087 | 1,100 | 1,077 | 1,086 | 56,500 |
| 2023/05/18 | 1,121 | 1,129 | 1,073 | 1,086 | 89,100 |
| 2023/05/17 | 1,103 | 1,127 | 1,097 | 1,115 | 62,400 |
| 2023/05/16 | 1,172 | 1,172 | 1,091 | 1,107 | 185,600 |
| 2023/05/15 | 1,191 | 1,191 | 1,160 | 1,161 | 62,800 |
| 2023/05/12 | 1,150 | 1,230 | 1,150 | 1,196 | 213,200 |
| 2023/05/11 | 1,260 | 1,288 | 1,258 | 1,278 | 169,400 |
| 2023/05/10 | 1,262 | 1,262 | 1,242 | 1,251 | 44,700 |
| 2023/05/09 | 1,240 | 1,263 | 1,240 | 1,261 | 77,700 |
| 2023/05/08 | 1,232 | 1,240 | 1,221 | 1,237 | 44,900 |
| 2023/05/02 | 1,205 | 1,228 | 1,204 | 1,217 | 33,800 |
| 2023/05/01 | 1,204 | 1,217 | 1,200 | 1,211 | 37,700 |
| 2023/04/28 | 1,184 | 1,196 | 1,176 | 1,196 | 53,200 |
| 2023/04/27 | 1,158 | 1,179 | 1,158 | 1,177 | 43,900 |
| 2023/04/26 | 1,192 | 1,192 | 1,160 | 1,171 | 71,100 |
| 2023/04/25 | 1,215 | 1,218 | 1,195 | 1,201 | 46,600 |
| 2023/04/24 | 1,206 | 1,209 | 1,193 | 1,206 | 49,600 |
| 2023/04/21 | 1,209 | 1,212 | 1,196 | 1,203 | 67,600 |
| 2023/04/20 | 1,210 | 1,226 | 1,208 | 1,209 | 39,500 |
| 2023/04/19 | 1,238 | 1,238 | 1,209 | 1,218 | 44,600 |
| 2023/04/18 | 1,225 | 1,244 | 1,225 | 1,237 | 30,400 |
| 2023/04/17 | 1,245 | 1,245 | 1,222 | 1,225 | 36,900 |
| 2023/04/14 | 1,252 | 1,262 | 1,238 | 1,241 | 31,100 |
| 2023/04/13 | 1,241 | 1,252 | 1,235 | 1,252 | 38,000 |
| 2023/04/12 | 1,251 | 1,260 | 1,233 | 1,255 | 56,100 |
| 2023/04/11 | 1,226 | 1,246 | 1,226 | 1,246 | 40,300 |
| 2023/04/10 | 1,212 | 1,228 | 1,212 | 1,224 | 23,500 |
| 2023/04/07 | 1,220 | 1,232 | 1,208 | 1,212 | 32,800 |
| 2023/04/06 | 1,208 | 1,222 | 1,205 | 1,218 | 46,900 |
| 2023/04/05 | 1,228 | 1,232 | 1,214 | 1,222 | 65,500 |
| 2023/04/04 | 1,277 | 1,278 | 1,234 | 1,238 | 139,800 |
| 2023/04/03 | 1,298 | 1,313 | 1,288 | 1,293 | 64,800 |
| 2023/03/31 | 1,322 | 1,330 | 1,272 | 1,285 | 129,000 |
| 2023/03/30 | 1,300 | 1,322 | 1,300 | 1,322 | 127,900 |
| 2023/03/29 | 1,303 | 1,315 | 1,291 | 1,315 | 87,100 |
| 2023/03/28 | 1,312 | 1,318 | 1,283 | 1,298 | 58,500 |
| 2023/03/27 | 1,289 | 1,307 | 1,276 | 1,303 | 64,400 |
| 2023/03/24 | 1,260 | 1,282 | 1,244 | 1,278 | 56,200 |
| 2023/03/23 | 1,263 | 1,264 | 1,233 | 1,264 | 65,400 |
| 2023/03/22 | 1,253 | 1,267 | 1,243 | 1,249 | 106,400 |
| 2023/03/20 | 1,276 | 1,286 | 1,220 | 1,223 | 248,900 |
| 2023/03/17 | 1,234 | 1,286 | 1,234 | 1,276 | 59,900 |
| 2023/03/16 | 1,206 | 1,241 | 1,206 | 1,220 | 90,800 |
| 2023/03/15 | 1,250 | 1,271 | 1,238 | 1,259 | 127,900 |
| 2023/03/14 | 1,238 | 1,238 | 1,196 | 1,220 | 123,000 |
| 2023/03/13 | 1,261 | 1,265 | 1,236 | 1,260 | 91,500 |
| 2023/03/10 | 1,306 | 1,309 | 1,285 | 1,286 | 123,300 |
| 2023/03/09 | 1,329 | 1,332 | 1,307 | 1,322 | 98,700 |
| 2023/03/08 | 1,305 | 1,311 | 1,286 | 1,302 | 97,400 |
| 2023/03/07 | 1,306 | 1,320 | 1,294 | 1,318 | 90,000 |
| 2023/03/06 | 1,286 | 1,309 | 1,279 | 1,299 | 83,800 |
| 2023/03/03 | 1,275 | 1,278 | 1,262 | 1,270 | 61,500 |
| 2023/03/02 | 1,285 | 1,285 | 1,252 | 1,257 | 85,800 |
| 2023/03/01 | 1,286 | 1,303 | 1,271 | 1,279 | 94,100 |
| 2023/02/28 | 1,255 | 1,283 | 1,255 | 1,277 | 68,700 |
| 2023/02/27 | 1,233 | 1,251 | 1,233 | 1,247 | 45,100 |
| 2023/02/24 | 1,241 | 1,256 | 1,236 | 1,241 | 56,200 |
| 2023/02/22 | 1,250 | 1,264 | 1,238 | 1,252 | 82,900 |
| 2023/02/21 | 1,272 | 1,295 | 1,272 | 1,275 | 54,200 |
| 2023/02/20 | 1,275 | 1,283 | 1,251 | 1,273 | 103,900 |
| 2023/02/17 | 1,299 | 1,304 | 1,276 | 1,276 | 121,100 |
| 2023/02/16 | 1,301 | 1,315 | 1,297 | 1,315 | 58,200 |
| 2023/02/15 | 1,323 | 1,330 | 1,297 | 1,301 | 87,600 |
| 2023/02/14 | 1,331 | 1,343 | 1,315 | 1,316 | 54,800 |
| 2023/02/13 | 1,301 | 1,328 | 1,286 | 1,328 | 137,400 |
| 2023/02/10 | 1,331 | 1,334 | 1,309 | 1,310 | 109,700 |
| 2023/02/09 | 1,325 | 1,345 | 1,324 | 1,336 | 79,500 |
| 2023/02/08 | 1,348 | 1,356 | 1,313 | 1,333 | 132,700 |
| 2023/02/07 | 1,329 | 1,370 | 1,323 | 1,348 | 263,000 |
| 2023/02/06 | 1,369 | 1,369 | 1,312 | 1,313 | 516,700 |
| 2023/02/03 | 1,454 | 1,455 | 1,412 | 1,429 | 216,900 |
| 2023/02/02 | 1,446 | 1,449 | 1,412 | 1,430 | 90,300 |
| 2023/02/01 | 1,427 | 1,464 | 1,418 | 1,437 | 140,800 |
| 2023/01/31 | 1,460 | 1,460 | 1,410 | 1,416 | 104,400 |
| 2023/01/30 | 1,455 | 1,483 | 1,438 | 1,461 | 101,700 |
| 2023/01/27 | 1,540 | 1,540 | 1,455 | 1,464 | 182,100 |
| 2023/01/26 | 1,535 | 1,547 | 1,491 | 1,544 | 177,700 |
| 2023/01/25 | 1,510 | 1,543 | 1,500 | 1,535 | 82,800 |
| 2023/01/24 | 1,504 | 1,521 | 1,493 | 1,513 | 95,300 |
| 2023/01/23 | 1,498 | 1,503 | 1,463 | 1,493 | 172,300 |
| 2023/01/20 | 1,441 | 1,486 | 1,417 | 1,471 | 150,700 |
| 2023/01/19 | 1,415 | 1,451 | 1,397 | 1,444 | 79,800 |
| 2023/01/18 | 1,362 | 1,418 | 1,343 | 1,411 | 106,400 |
| 2023/01/17 | 1,338 | 1,375 | 1,338 | 1,362 | 63,300 |
| 2023/01/16 | 1,298 | 1,334 | 1,284 | 1,327 | 92,300 |
| 2023/01/13 | 1,335 | 1,348 | 1,302 | 1,308 | 62,900 |
| 2023/01/12 | 1,388 | 1,388 | 1,331 | 1,342 | 69,700 |
| 2023/01/11 | 1,323 | 1,377 | 1,323 | 1,377 | 69,100 |
| 2023/01/10 | 1,310 | 1,327 | 1,307 | 1,317 | 35,600 |
| 2023/01/06 | 1,274 | 1,305 | 1,270 | 1,305 | 43,400 |
| 2023/01/05 | 1,310 | 1,323 | 1,287 | 1,300 | 59,400 |
| 2023/01/04 | 1,341 | 1,351 | 1,298 | 1,312 | 61,900 |