クロスプラス(3320)の株価時系列情報
クロスプラス(3320)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,205 | 1,210 | 1,205 | 1,210 | 2,500 |
| 2007/12/27 | 1,195 | 1,215 | 1,184 | 1,205 | 36,000 |
| 2007/12/26 | 1,220 | 1,223 | 1,190 | 1,190 | 14,100 |
| 2007/12/25 | 1,198 | 1,209 | 1,189 | 1,190 | 9,900 |
| 2007/12/21 | 1,200 | 1,200 | 1,187 | 1,197 | 6,200 |
| 2007/12/20 | 1,200 | 1,215 | 1,190 | 1,200 | 7,000 |
| 2007/12/19 | 1,240 | 1,241 | 1,200 | 1,200 | 6,000 |
| 2007/12/18 | 1,261 | 1,271 | 1,240 | 1,241 | 9,500 |
| 2007/12/17 | 1,280 | 1,283 | 1,261 | 1,261 | 12,400 |
| 2007/12/14 | 1,269 | 1,275 | 1,266 | 1,270 | 8,000 |
| 2007/12/13 | 1,280 | 1,286 | 1,269 | 1,269 | 5,000 |
| 2007/12/12 | 1,291 | 1,291 | 1,278 | 1,280 | 7,400 |
| 2007/12/11 | 1,297 | 1,299 | 1,291 | 1,296 | 5,000 |
| 2007/12/10 | 1,297 | 1,316 | 1,297 | 1,297 | 6,900 |
| 2007/12/07 | 1,300 | 1,300 | 1,290 | 1,297 | 9,400 |
| 2007/12/06 | 1,319 | 1,328 | 1,298 | 1,298 | 6,100 |
| 2007/12/05 | 1,316 | 1,329 | 1,316 | 1,329 | 3,000 |
| 2007/12/04 | 1,338 | 1,338 | 1,322 | 1,330 | 2,100 |
| 2007/12/03 | 1,321 | 1,338 | 1,320 | 1,338 | 3,200 |
| 2007/11/30 | 1,320 | 1,345 | 1,298 | 1,320 | 13,100 |
| 2007/11/29 | 1,313 | 1,320 | 1,300 | 1,320 | 8,600 |
| 2007/11/28 | 1,337 | 1,338 | 1,291 | 1,311 | 8,100 |
| 2007/11/27 | 1,340 | 1,340 | 1,315 | 1,337 | 1,100 |
| 2007/11/26 | 1,348 | 1,348 | 1,330 | 1,340 | 4,800 |
| 2007/11/22 | 1,337 | 1,344 | 1,325 | 1,335 | 4,800 |
| 2007/11/21 | 1,276 | 1,314 | 1,276 | 1,298 | 3,500 |
| 2007/11/20 | 1,276 | 1,276 | 1,250 | 1,266 | 2,400 |
| 2007/11/19 | 1,284 | 1,291 | 1,275 | 1,288 | 3,800 |
| 2007/11/16 | 1,268 | 1,280 | 1,268 | 1,277 | 4,500 |
| 2007/11/15 | 1,256 | 1,264 | 1,256 | 1,264 | 2,000 |
| 2007/11/14 | 1,254 | 1,260 | 1,250 | 1,253 | 1,600 |
| 2007/11/13 | 1,255 | 1,270 | 1,234 | 1,234 | 7,200 |
| 2007/11/12 | 1,255 | 1,255 | 1,240 | 1,249 | 4,800 |
| 2007/11/09 | 1,239 | 1,255 | 1,226 | 1,255 | 5,200 |
| 2007/11/08 | 1,245 | 1,245 | 1,223 | 1,235 | 10,900 |
| 2007/11/07 | 1,251 | 1,251 | 1,245 | 1,245 | 3,500 |
| 2007/11/06 | 1,237 | 1,290 | 1,237 | 1,251 | 5,800 |
| 2007/11/05 | 1,255 | 1,260 | 1,235 | 1,237 | 13,000 |
| 2007/11/02 | 1,260 | 1,265 | 1,254 | 1,254 | 9,500 |
| 2007/11/01 | 1,242 | 1,282 | 1,242 | 1,270 | 6,800 |
| 2007/10/31 | 1,260 | 1,260 | 1,240 | 1,240 | 9,400 |
| 2007/10/30 | 1,265 | 1,265 | 1,255 | 1,260 | 10,000 |
| 2007/10/29 | 1,277 | 1,285 | 1,262 | 1,265 | 13,200 |
| 2007/10/26 | 1,295 | 1,300 | 1,270 | 1,275 | 14,100 |
| 2007/10/25 | 1,348 | 1,348 | 1,285 | 1,290 | 10,900 |
| 2007/10/24 | 1,325 | 1,329 | 1,325 | 1,328 | 4,200 |
| 2007/10/23 | 1,320 | 1,325 | 1,302 | 1,325 | 5,700 |
| 2007/10/22 | 1,285 | 1,300 | 1,280 | 1,300 | 23,400 |
| 2007/10/19 | 1,400 | 1,400 | 1,321 | 1,325 | 38,500 |
| 2007/10/18 | 1,397 | 1,400 | 1,397 | 1,400 | 1,900 |
| 2007/10/17 | 1,432 | 1,439 | 1,396 | 1,396 | 9,500 |
| 2007/10/16 | 1,402 | 1,432 | 1,400 | 1,416 | 6,700 |
| 2007/10/15 | 1,435 | 1,444 | 1,400 | 1,402 | 16,300 |
| 2007/10/12 | 1,375 | 1,395 | 1,370 | 1,385 | 5,800 |
| 2007/10/11 | 1,320 | 1,374 | 1,320 | 1,366 | 10,500 |
| 2007/10/10 | 1,314 | 1,321 | 1,314 | 1,317 | 4,600 |
| 2007/10/09 | 1,315 | 1,319 | 1,300 | 1,310 | 16,800 |
| 2007/10/05 | 1,310 | 1,320 | 1,307 | 1,313 | 8,700 |
| 2007/10/04 | 1,315 | 1,317 | 1,301 | 1,308 | 10,800 |
| 2007/10/03 | 1,309 | 1,313 | 1,293 | 1,309 | 41,400 |
| 2007/10/02 | 1,311 | 1,320 | 1,300 | 1,306 | 25,000 |
| 2007/10/01 | 1,310 | 1,337 | 1,300 | 1,310 | 17,000 |
| 2007/09/28 | 1,320 | 1,325 | 1,310 | 1,310 | 13,600 |
| 2007/09/27 | 1,310 | 1,324 | 1,310 | 1,314 | 6,900 |
| 2007/09/26 | 1,313 | 1,313 | 1,305 | 1,309 | 18,800 |
| 2007/09/25 | 1,300 | 1,312 | 1,300 | 1,310 | 16,600 |
| 2007/09/21 | 1,321 | 1,321 | 1,311 | 1,315 | 7,900 |
| 2007/09/20 | 1,330 | 1,330 | 1,321 | 1,321 | 6,900 |
| 2007/09/19 | 1,340 | 1,340 | 1,320 | 1,326 | 5,900 |
| 2007/09/18 | 1,340 | 1,341 | 1,316 | 1,319 | 9,400 |
| 2007/09/14 | 1,330 | 1,344 | 1,329 | 1,340 | 8,800 |
| 2007/09/13 | 1,320 | 1,340 | 1,320 | 1,340 | 4,800 |
| 2007/09/12 | 1,325 | 1,340 | 1,313 | 1,330 | 5,400 |
| 2007/09/11 | 1,290 | 1,360 | 1,290 | 1,345 | 11,700 |
| 2007/09/10 | 1,400 | 1,406 | 1,370 | 1,370 | 27,600 |
| 2007/09/07 | 1,437 | 1,445 | 1,432 | 1,445 | 4,100 |
| 2007/09/06 | 1,440 | 1,440 | 1,430 | 1,439 | 1,500 |
| 2007/09/05 | 1,430 | 1,450 | 1,426 | 1,440 | 5,200 |
| 2007/09/04 | 1,445 | 1,455 | 1,431 | 1,450 | 19,500 |
| 2007/09/03 | 1,432 | 1,435 | 1,427 | 1,435 | 3,000 |
| 2007/08/31 | 1,440 | 1,450 | 1,422 | 1,432 | 5,100 |
| 2007/08/30 | 1,430 | 1,445 | 1,423 | 1,445 | 5,000 |
| 2007/08/29 | 1,436 | 1,449 | 1,421 | 1,430 | 6,200 |
| 2007/08/28 | 1,440 | 1,451 | 1,429 | 1,436 | 10,800 |
| 2007/08/27 | 1,460 | 1,460 | 1,444 | 1,450 | 12,300 |
| 2007/08/24 | 1,478 | 1,478 | 1,444 | 1,450 | 10,300 |
| 2007/08/23 | 1,458 | 1,469 | 1,437 | 1,458 | 18,100 |
| 2007/08/22 | 1,420 | 1,461 | 1,420 | 1,458 | 21,000 |
| 2007/08/21 | 1,470 | 1,470 | 1,400 | 1,460 | 26,700 |
| 2007/08/20 | 1,491 | 1,491 | 1,430 | 1,469 | 16,400 |
| 2007/08/17 | 1,500 | 1,509 | 1,490 | 1,491 | 6,500 |
| 2007/08/16 | 1,498 | 1,509 | 1,470 | 1,509 | 7,500 |
| 2007/08/15 | 1,518 | 1,518 | 1,488 | 1,515 | 8,400 |
| 2007/08/14 | 1,521 | 1,522 | 1,499 | 1,520 | 11,600 |
| 2007/08/13 | 1,545 | 1,545 | 1,502 | 1,525 | 9,900 |
| 2007/08/10 | 1,551 | 1,560 | 1,539 | 1,547 | 8,100 |
| 2007/08/09 | 1,580 | 1,584 | 1,550 | 1,551 | 10,400 |
| 2007/08/08 | 1,605 | 1,605 | 1,580 | 1,580 | 7,400 |
| 2007/08/07 | 1,610 | 1,610 | 1,574 | 1,599 | 8,800 |
| 2007/08/06 | 1,615 | 1,615 | 1,582 | 1,606 | 6,900 |
| 2007/08/03 | 1,615 | 1,620 | 1,604 | 1,608 | 9,100 |
| 2007/08/02 | 1,620 | 1,623 | 1,600 | 1,600 | 6,000 |
| 2007/08/01 | 1,623 | 1,634 | 1,605 | 1,615 | 11,400 |
| 2007/07/31 | 1,620 | 1,643 | 1,615 | 1,620 | 5,000 |
| 2007/07/30 | 1,641 | 1,643 | 1,602 | 1,617 | 8,900 |
| 2007/07/27 | 1,675 | 1,675 | 1,641 | 1,652 | 6,700 |
| 2007/07/26 | 1,680 | 1,690 | 1,675 | 1,675 | 7,800 |
| 2007/07/25 | 1,736 | 1,736 | 1,695 | 1,715 | 13,400 |
| 2007/07/24 | 1,701 | 1,702 | 1,695 | 1,700 | 11,200 |
| 2007/07/23 | 1,760 | 1,760 | 1,700 | 1,700 | 8,100 |
| 2007/07/20 | 1,768 | 1,768 | 1,755 | 1,761 | 6,600 |
| 2007/07/19 | 1,760 | 1,765 | 1,760 | 1,764 | 4,200 |
| 2007/07/18 | 1,780 | 1,781 | 1,752 | 1,753 | 17,100 |
| 2007/07/17 | 1,800 | 1,805 | 1,790 | 1,790 | 5,400 |
| 2007/07/13 | 1,825 | 1,825 | 1,785 | 1,790 | 8,300 |
| 2007/07/12 | 1,850 | 1,850 | 1,807 | 1,808 | 13,600 |
| 2007/07/11 | 1,846 | 1,864 | 1,840 | 1,840 | 4,500 |
| 2007/07/10 | 1,878 | 1,878 | 1,845 | 1,845 | 7,100 |
| 2007/07/09 | 1,878 | 1,879 | 1,862 | 1,870 | 9,200 |
| 2007/07/06 | 1,880 | 1,883 | 1,820 | 1,879 | 28,600 |
| 2007/07/05 | 1,880 | 1,881 | 1,871 | 1,880 | 7,000 |
| 2007/07/04 | 1,885 | 1,885 | 1,870 | 1,880 | 15,800 |
| 2007/07/03 | 1,882 | 1,890 | 1,851 | 1,880 | 13,700 |
| 2007/07/02 | 1,900 | 1,901 | 1,877 | 1,880 | 7,000 |
| 2007/06/29 | 1,900 | 1,905 | 1,877 | 1,881 | 5,600 |
| 2007/06/28 | 1,885 | 1,893 | 1,880 | 1,893 | 9,100 |
| 2007/06/27 | 1,875 | 1,880 | 1,871 | 1,878 | 12,100 |
| 2007/06/26 | 1,880 | 1,890 | 1,872 | 1,882 | 7,100 |
| 2007/06/25 | 1,891 | 1,891 | 1,870 | 1,882 | 5,700 |
| 2007/06/22 | 1,855 | 1,860 | 1,832 | 1,858 | 13,100 |
| 2007/06/21 | 1,856 | 1,865 | 1,855 | 1,856 | 10,100 |
| 2007/06/20 | 1,885 | 1,887 | 1,852 | 1,869 | 8,400 |
| 2007/06/19 | 1,884 | 1,884 | 1,873 | 1,882 | 2,200 |
| 2007/06/18 | 1,870 | 1,875 | 1,870 | 1,873 | 1,900 |
| 2007/06/15 | 1,860 | 1,876 | 1,860 | 1,860 | 2,100 |
| 2007/06/14 | 1,845 | 1,874 | 1,845 | 1,855 | 2,400 |
| 2007/06/13 | 1,860 | 1,860 | 1,841 | 1,841 | 5,900 |
| 2007/06/12 | 1,822 | 1,882 | 1,820 | 1,859 | 6,000 |
| 2007/06/11 | 1,863 | 1,866 | 1,820 | 1,820 | 11,000 |
| 2007/06/08 | 1,883 | 1,895 | 1,850 | 1,862 | 11,000 |
| 2007/06/07 | 1,900 | 1,911 | 1,875 | 1,895 | 11,200 |
| 2007/06/06 | 1,871 | 1,910 | 1,871 | 1,900 | 12,300 |
| 2007/06/05 | 1,870 | 1,881 | 1,855 | 1,866 | 21,600 |
| 2007/06/04 | 1,829 | 1,878 | 1,828 | 1,878 | 12,800 |
| 2007/06/01 | 1,751 | 1,806 | 1,738 | 1,806 | 10,300 |
| 2007/05/31 | 1,725 | 1,750 | 1,725 | 1,745 | 12,300 |
| 2007/05/30 | 1,710 | 1,735 | 1,710 | 1,727 | 16,200 |
| 2007/05/29 | 1,701 | 1,720 | 1,701 | 1,710 | 1,900 |
| 2007/05/28 | 1,720 | 1,720 | 1,700 | 1,710 | 2,100 |
| 2007/05/25 | 1,708 | 1,720 | 1,696 | 1,720 | 8,100 |
| 2007/05/24 | 1,691 | 1,700 | 1,686 | 1,695 | 5,800 |
| 2007/05/23 | 1,701 | 1,709 | 1,690 | 1,690 | 14,600 |
| 2007/05/22 | 1,710 | 1,720 | 1,686 | 1,700 | 17,000 |
| 2007/05/21 | 1,730 | 1,734 | 1,700 | 1,725 | 24,400 |
| 2007/05/18 | 1,726 | 1,733 | 1,726 | 1,730 | 11,000 |
| 2007/05/17 | 1,716 | 1,730 | 1,700 | 1,730 | 18,400 |
| 2007/05/16 | 1,679 | 1,704 | 1,671 | 1,700 | 22,800 |
| 2007/05/15 | 1,732 | 1,733 | 1,700 | 1,700 | 16,800 |
| 2007/05/14 | 1,785 | 1,785 | 1,780 | 1,780 | 6,500 |
| 2007/05/11 | 1,810 | 1,811 | 1,783 | 1,783 | 18,000 |
| 2007/05/10 | 1,860 | 1,860 | 1,800 | 1,810 | 17,800 |
| 2007/05/09 | 1,853 | 1,860 | 1,849 | 1,854 | 8,500 |
| 2007/05/08 | 1,857 | 1,859 | 1,851 | 1,851 | 5,100 |
| 2007/05/07 | 1,860 | 1,870 | 1,853 | 1,859 | 10,600 |
| 2007/05/02 | 1,872 | 1,881 | 1,841 | 1,852 | 7,100 |
| 2007/05/01 | 1,939 | 1,939 | 1,871 | 1,886 | 6,300 |
| 2007/04/27 | 1,943 | 1,943 | 1,940 | 1,940 | 300 |
| 2007/04/26 | 1,953 | 1,953 | 1,930 | 1,948 | 1,600 |
| 2007/04/25 | 1,977 | 1,977 | 1,923 | 1,953 | 5,700 |
| 2007/04/24 | 1,992 | 1,992 | 1,930 | 1,930 | 10,800 |
| 2007/04/23 | 2,000 | 2,005 | 1,985 | 1,992 | 8,100 |
| 2007/04/20 | 2,070 | 2,075 | 1,960 | 2,025 | 6,300 |
| 2007/04/19 | 2,090 | 2,100 | 2,060 | 2,075 | 4,900 |
| 2007/04/18 | 2,100 | 2,115 | 2,085 | 2,100 | 1,700 |
| 2007/04/17 | 2,115 | 2,115 | 2,100 | 2,115 | 2,800 |
| 2007/04/16 | 2,125 | 2,130 | 2,100 | 2,115 | 3,600 |
| 2007/04/13 | 2,150 | 2,150 | 2,125 | 2,125 | 2,000 |
| 2007/04/12 | 2,165 | 2,165 | 2,150 | 2,150 | 2,900 |
| 2007/04/11 | 2,125 | 2,150 | 2,110 | 2,150 | 17,400 |
| 2007/04/10 | 2,180 | 2,180 | 2,165 | 2,165 | 3,000 |
| 2007/04/09 | 2,220 | 2,220 | 2,185 | 2,190 | 1,600 |
| 2007/04/06 | 2,175 | 2,230 | 2,165 | 2,230 | 3,500 |
| 2007/04/05 | 2,175 | 2,185 | 2,165 | 2,180 | 2,000 |
| 2007/04/04 | 2,155 | 2,170 | 2,150 | 2,170 | 2,800 |
| 2007/04/03 | 2,125 | 2,155 | 2,100 | 2,155 | 6,600 |
| 2007/04/02 | 2,100 | 2,145 | 2,100 | 2,145 | 700 |
| 2007/03/30 | 2,105 | 2,130 | 2,100 | 2,105 | 1,700 |
| 2007/03/29 | 2,100 | 2,120 | 2,095 | 2,120 | 2,800 |
| 2007/03/28 | 2,080 | 2,100 | 2,065 | 2,100 | 22,500 |
| 2007/03/27 | 2,115 | 2,120 | 2,050 | 2,080 | 7,100 |
| 2007/03/26 | 2,160 | 2,160 | 2,120 | 2,130 | 4,500 |
| 2007/03/23 | 2,210 | 2,210 | 2,165 | 2,170 | 2,800 |
| 2007/03/22 | 2,170 | 2,170 | 2,165 | 2,170 | 3,700 |
| 2007/03/20 | 2,180 | 2,180 | 2,170 | 2,170 | 1,700 |
| 2007/03/19 | 2,180 | 2,185 | 2,170 | 2,180 | 2,000 |
| 2007/03/16 | 2,180 | 2,180 | 2,180 | 2,180 | 1,500 |
| 2007/03/15 | 2,165 | 2,190 | 2,165 | 2,185 | 2,000 |
| 2007/03/14 | 2,210 | 2,210 | 2,155 | 2,155 | 2,500 |
| 2007/03/13 | 2,225 | 2,225 | 2,215 | 2,215 | 1,100 |
| 2007/03/12 | 2,280 | 2,280 | 2,205 | 2,225 | 5,800 |
| 2007/03/09 | 2,155 | 2,160 | 2,155 | 2,160 | 2,600 |
| 2007/03/08 | 2,140 | 2,150 | 2,130 | 2,135 | 1,600 |
| 2007/03/07 | 2,185 | 2,185 | 2,135 | 2,140 | 2,500 |
| 2007/03/06 | 2,100 | 2,145 | 2,100 | 2,130 | 2,000 |
| 2007/03/05 | 2,150 | 2,155 | 2,100 | 2,105 | 4,300 |
| 2007/03/02 | 2,145 | 2,150 | 2,135 | 2,150 | 1,000 |
| 2007/03/01 | 2,180 | 2,180 | 2,110 | 2,150 | 13,500 |
| 2007/02/28 | 2,210 | 2,210 | 2,155 | 2,180 | 8,500 |
| 2007/02/27 | 2,265 | 2,265 | 2,250 | 2,250 | 1,300 |
| 2007/02/26 | 2,235 | 2,240 | 2,235 | 2,240 | 6,100 |
| 2007/02/23 | 2,240 | 2,240 | 2,225 | 2,225 | 5,900 |
| 2007/02/22 | 2,225 | 2,230 | 2,215 | 2,225 | 6,400 |
| 2007/02/21 | 2,225 | 2,230 | 2,215 | 2,220 | 2,600 |
| 2007/02/20 | 2,245 | 2,250 | 2,225 | 2,230 | 2,900 |
| 2007/02/19 | 2,255 | 2,255 | 2,245 | 2,255 | 1,800 |
| 2007/02/16 | 2,265 | 2,280 | 2,255 | 2,255 | 8,500 |
| 2007/02/15 | 2,215 | 2,270 | 2,215 | 2,250 | 3,700 |
| 2007/02/14 | 2,200 | 2,215 | 2,200 | 2,210 | 7,400 |
| 2007/02/13 | 2,305 | 2,305 | 2,260 | 2,260 | 5,300 |
| 2007/02/09 | 2,300 | 2,300 | 2,295 | 2,300 | 1,400 |
| 2007/02/08 | 2,300 | 2,300 | 2,295 | 2,300 | 3,200 |
| 2007/02/07 | 2,350 | 2,350 | 2,305 | 2,305 | 4,600 |
| 2007/02/06 | 2,370 | 2,370 | 2,350 | 2,350 | 2,400 |
| 2007/02/05 | 2,370 | 2,380 | 2,350 | 2,360 | 1,100 |
| 2007/02/02 | 2,370 | 2,380 | 2,350 | 2,370 | 2,500 |
| 2007/02/01 | 2,365 | 2,380 | 2,350 | 2,350 | 7,300 |
| 2007/01/31 | 2,365 | 2,365 | 2,340 | 2,365 | 4,900 |
| 2007/01/30 | 2,435 | 2,435 | 2,400 | 2,400 | 4,600 |
| 2007/01/29 | 2,400 | 2,400 | 2,365 | 2,400 | 10,100 |
| 2007/01/26 | 2,400 | 2,425 | 2,390 | 2,400 | 20,000 |
| 2007/01/25 | 2,505 | 2,510 | 2,485 | 2,500 | 38,400 |
| 2007/01/24 | 2,570 | 2,580 | 2,535 | 2,540 | 18,300 |
| 2007/01/23 | 2,585 | 2,585 | 2,565 | 2,570 | 15,000 |
| 2007/01/22 | 2,620 | 2,620 | 2,590 | 2,595 | 9,300 |
| 2007/01/19 | 2,630 | 2,630 | 2,610 | 2,620 | 2,600 |
| 2007/01/18 | 2,605 | 2,650 | 2,605 | 2,630 | 2,000 |
| 2007/01/17 | 2,595 | 2,595 | 2,560 | 2,580 | 4,700 |
| 2007/01/16 | 2,605 | 2,605 | 2,470 | 2,515 | 16,000 |
| 2007/01/15 | 2,670 | 2,670 | 2,615 | 2,615 | 6,800 |
| 2007/01/12 | 2,675 | 2,700 | 2,665 | 2,670 | 6,900 |
| 2007/01/11 | 2,715 | 2,715 | 2,675 | 2,685 | 3,300 |
| 2007/01/10 | 2,735 | 2,735 | 2,715 | 2,720 | 4,300 |
| 2007/01/09 | 2,735 | 2,735 | 2,730 | 2,735 | 2,600 |
| 2007/01/05 | 2,750 | 2,750 | 2,735 | 2,740 | 3,300 |
| 2007/01/04 | 2,745 | 2,750 | 2,745 | 2,750 | 800 |