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 |
---|---|---|---|---|---|
2011/12/30 | 812 | 815 | 810 | 814 | 7,700 |
2011/12/29 | 808 | 812 | 802 | 812 | 6,800 |
2011/12/28 | 798 | 803 | 798 | 803 | 11,000 |
2011/12/27 | 797 | 798 | 793 | 798 | 3,400 |
2011/12/26 | 789 | 795 | 786 | 794 | 7,400 |
2011/12/22 | 785 | 789 | 778 | 789 | 8,100 |
2011/12/21 | 789 | 789 | 783 | 783 | 11,300 |
2011/12/20 | 777 | 780 | 775 | 779 | 6,900 |
2011/12/19 | 777 | 778 | 775 | 778 | 3,900 |
2011/12/16 | 780 | 781 | 769 | 775 | 6,600 |
2011/12/15 | 775 | 780 | 766 | 769 | 14,500 |
2011/12/14 | 770 | 773 | 762 | 773 | 7,000 |
2011/12/13 | 758 | 764 | 758 | 760 | 3,100 |
2011/12/12 | 758 | 759 | 757 | 757 | 3,400 |
2011/12/09 | 749 | 757 | 747 | 752 | 3,600 |
2011/12/08 | 749 | 751 | 747 | 749 | 1,300 |
2011/12/07 | 745 | 746 | 745 | 746 | 1,400 |
2011/12/06 | 742 | 745 | 742 | 742 | 2,100 |
2011/12/05 | 740 | 744 | 740 | 740 | 1,200 |
2011/12/02 | 741 | 742 | 740 | 740 | 1,600 |
2011/12/01 | 739 | 740 | 739 | 740 | 1,400 |
2011/11/30 | 737 | 737 | 737 | 737 | 200 |
2011/11/29 | 732 | 737 | 732 | 737 | 900 |
2011/11/28 | 733 | 733 | 730 | 732 | 1,100 |
2011/11/25 | 731 | 732 | 730 | 732 | 4,200 |
2011/11/24 | 732 | 732 | 729 | 731 | 1,200 |
2011/11/22 | 731 | 731 | 726 | 731 | 900 |
2011/11/21 | 726 | 731 | 724 | 731 | 2,100 |
2011/11/18 | 724 | 725 | 722 | 725 | 1,200 |
2011/11/17 | 730 | 730 | 725 | 725 | 700 |
2011/11/16 | 725 | 731 | 725 | 727 | 2,200 |
2011/11/15 | 723 | 725 | 723 | 723 | 800 |
2011/11/14 | 732 | 732 | 723 | 723 | 3,500 |
2011/11/11 | 725 | 725 | 723 | 723 | 200 |
2011/11/10 | 718 | 725 | 718 | 724 | 3,800 |
2011/11/09 | 717 | 718 | 715 | 718 | 900 |
2011/11/08 | 721 | 721 | 705 | 705 | 5,600 |
2011/11/07 | 734 | 735 | 720 | 720 | 1,400 |
2011/11/04 | 711 | 736 | 711 | 733 | 1,500 |
2011/11/02 | 711 | 715 | 710 | 711 | 2,800 |
2011/11/01 | 721 | 730 | 716 | 726 | 1,900 |
2011/10/31 | 725 | 730 | 725 | 730 | 500 |
2011/10/28 | 727 | 729 | 725 | 729 | 500 |
2011/10/27 | 715 | 725 | 713 | 725 | 500 |
2011/10/26 | 727 | 727 | 718 | 718 | 700 |
2011/10/25 | 721 | 721 | 720 | 720 | 3,800 |
2011/10/24 | 742 | 742 | 709 | 720 | 6,400 |
2011/10/21 | 738 | 739 | 728 | 732 | 1,700 |
2011/10/20 | 733 | 737 | 733 | 735 | 1,900 |
2011/10/19 | 729 | 735 | 727 | 729 | 3,800 |
2011/10/18 | 722 | 726 | 716 | 726 | 1,100 |
2011/10/17 | 726 | 726 | 716 | 722 | 11,500 |
2011/10/14 | 704 | 704 | 702 | 704 | 1,200 |
2011/10/13 | 704 | 704 | 703 | 704 | 700 |
2011/10/12 | 700 | 700 | 695 | 700 | 1,200 |
2011/10/11 | 700 | 700 | 694 | 696 | 6,000 |
2011/10/07 | 702 | 702 | 698 | 700 | 1,800 |
2011/10/06 | 699 | 702 | 699 | 702 | 1,500 |
2011/10/05 | 701 | 701 | 696 | 696 | 1,900 |
2011/10/04 | 698 | 707 | 698 | 701 | 2,700 |
2011/10/03 | 703 | 709 | 703 | 708 | 1,000 |
2011/09/30 | 709 | 709 | 701 | 701 | 1,000 |
2011/09/29 | 708 | 708 | 702 | 705 | 500 |
2011/09/28 | 703 | 708 | 701 | 701 | 1,800 |
2011/09/27 | 696 | 701 | 696 | 697 | 1,900 |
2011/09/26 | 698 | 702 | 696 | 696 | 2,500 |
2011/09/22 | 709 | 709 | 700 | 705 | 5,800 |
2011/09/21 | 699 | 703 | 697 | 703 | 1,700 |
2011/09/20 | 700 | 700 | 695 | 699 | 1,800 |
2011/09/16 | 689 | 697 | 689 | 697 | 1,300 |
2011/09/15 | 689 | 692 | 689 | 691 | 800 |
2011/09/14 | 695 | 699 | 689 | 689 | 1,800 |
2011/09/13 | 695 | 697 | 694 | 695 | 2,200 |
2011/09/12 | 706 | 706 | 696 | 696 | 5,300 |
2011/09/09 | 694 | 705 | 694 | 705 | 600 |
2011/09/08 | 692 | 703 | 692 | 693 | 1,000 |
2011/09/07 | 688 | 708 | 688 | 690 | 1,400 |
2011/09/06 | 687 | 687 | 680 | 680 | 1,600 |
2011/09/05 | 687 | 687 | 687 | 687 | 500 |
2011/09/02 | 680 | 692 | 680 | 687 | 1,800 |
2011/09/01 | 675 | 690 | 675 | 690 | 2,400 |
2011/08/31 | 675 | 676 | 670 | 673 | 1,800 |
2011/08/30 | 681 | 686 | 670 | 671 | 7,600 |
2011/08/29 | 682 | 689 | 670 | 675 | 2,500 |
2011/08/26 | 670 | 677 | 665 | 665 | 4,800 |
2011/08/25 | 705 | 705 | 666 | 680 | 9,400 |
2011/08/24 | 694 | 694 | 685 | 685 | 2,200 |
2011/08/23 | 700 | 701 | 694 | 694 | 3,000 |
2011/08/22 | 701 | 701 | 699 | 699 | 1,200 |
2011/08/19 | 708 | 708 | 701 | 701 | 1,300 |
2011/08/18 | 708 | 720 | 708 | 708 | 5,000 |
2011/08/17 | 726 | 729 | 723 | 723 | 700 |
2011/08/16 | 728 | 728 | 720 | 720 | 400 |
2011/08/15 | 722 | 730 | 722 | 728 | 3,600 |
2011/08/12 | 719 | 722 | 719 | 722 | 2,700 |
2011/08/11 | 690 | 700 | 690 | 699 | 1,200 |
2011/08/10 | 700 | 710 | 696 | 701 | 2,500 |
2011/08/09 | 690 | 692 | 680 | 685 | 6,000 |
2011/08/08 | 698 | 698 | 687 | 698 | 1,800 |
2011/08/05 | 680 | 698 | 680 | 688 | 5,400 |
2011/08/04 | 719 | 727 | 711 | 712 | 1,900 |
2011/08/03 | 720 | 720 | 708 | 719 | 3,700 |
2011/08/02 | 732 | 732 | 721 | 725 | 3,300 |
2011/08/01 | 729 | 738 | 729 | 732 | 3,800 |
2011/07/29 | 753 | 753 | 742 | 743 | 3,900 |
2011/07/28 | 736 | 754 | 734 | 752 | 5,900 |
2011/07/27 | 750 | 758 | 733 | 740 | 25,200 |
2011/07/26 | 771 | 779 | 770 | 778 | 28,700 |
2011/07/25 | 761 | 780 | 761 | 775 | 18,800 |
2011/07/22 | 768 | 771 | 747 | 771 | 14,100 |
2011/07/21 | 770 | 772 | 745 | 768 | 12,100 |
2011/07/20 | 772 | 772 | 769 | 769 | 8,400 |
2011/07/19 | 770 | 775 | 768 | 772 | 6,000 |
2011/07/15 | 773 | 774 | 767 | 771 | 4,400 |
2011/07/14 | 766 | 776 | 766 | 770 | 3,700 |
2011/07/13 | 769 | 785 | 751 | 766 | 9,800 |
2011/07/12 | 791 | 795 | 788 | 789 | 9,400 |
2011/07/11 | 788 | 794 | 788 | 792 | 3,900 |
2011/07/08 | 780 | 793 | 780 | 788 | 5,600 |
2011/07/07 | 775 | 780 | 773 | 779 | 3,100 |
2011/07/06 | 769 | 774 | 769 | 773 | 3,000 |
2011/07/05 | 769 | 773 | 769 | 770 | 1,100 |
2011/07/04 | 773 | 775 | 768 | 768 | 3,000 |
2011/07/01 | 771 | 772 | 762 | 772 | 3,300 |
2011/06/30 | 770 | 772 | 769 | 772 | 4,800 |
2011/06/29 | 768 | 775 | 766 | 771 | 3,900 |
2011/06/28 | 768 | 775 | 755 | 768 | 11,000 |
2011/06/27 | 735 | 752 | 735 | 745 | 4,500 |
2011/06/24 | 740 | 740 | 728 | 731 | 5,500 |
2011/06/23 | 720 | 734 | 720 | 734 | 3,700 |
2011/06/22 | 712 | 725 | 712 | 723 | 4,200 |
2011/06/21 | 711 | 711 | 704 | 710 | 1,700 |
2011/06/20 | 705 | 711 | 705 | 705 | 1,500 |
2011/06/17 | 707 | 710 | 701 | 701 | 1,000 |
2011/06/16 | 705 | 707 | 705 | 705 | 900 |
2011/06/15 | 700 | 705 | 698 | 698 | 2,900 |
2011/06/14 | 701 | 702 | 700 | 700 | 1,100 |
2011/06/13 | 700 | 702 | 687 | 701 | 4,000 |
2011/06/10 | 700 | 702 | 700 | 700 | 3,100 |
2011/06/09 | 695 | 700 | 695 | 700 | 2,400 |
2011/06/08 | 698 | 700 | 698 | 700 | 1,200 |
2011/06/07 | 696 | 699 | 696 | 699 | 500 |
2011/06/06 | 700 | 700 | 687 | 690 | 4,400 |
2011/06/03 | 695 | 700 | 694 | 694 | 2,400 |
2011/06/02 | 698 | 698 | 694 | 695 | 3,200 |
2011/06/01 | 701 | 701 | 701 | 701 | 100 |
2011/05/31 | 700 | 700 | 695 | 700 | 3,300 |
2011/05/30 | 699 | 700 | 691 | 700 | 6,500 |
2011/05/27 | 699 | 699 | 695 | 699 | 400 |
2011/05/26 | 700 | 701 | 693 | 693 | 1,300 |
2011/05/25 | 698 | 701 | 695 | 697 | 4,500 |
2011/05/24 | 698 | 700 | 698 | 700 | 2,200 |
2011/05/23 | 697 | 699 | 693 | 698 | 1,200 |
2011/05/20 | 699 | 699 | 690 | 697 | 2,300 |
2011/05/19 | 691 | 699 | 689 | 689 | 1,900 |
2011/05/18 | 690 | 690 | 690 | 690 | 100 |
2011/05/17 | 685 | 690 | 682 | 690 | 4,800 |
2011/05/16 | 687 | 687 | 685 | 685 | 1,200 |
2011/05/13 | 690 | 690 | 685 | 687 | 4,500 |
2011/05/12 | 693 | 694 | 690 | 692 | 4,200 |
2011/05/11 | 693 | 694 | 690 | 692 | 12,700 |
2011/05/10 | 694 | 702 | 694 | 701 | 3,400 |
2011/05/09 | 691 | 693 | 690 | 693 | 4,900 |
2011/05/06 | 689 | 691 | 689 | 691 | 700 |
2011/05/02 | 700 | 710 | 688 | 688 | 8,400 |
2011/04/28 | 684 | 688 | 684 | 688 | 300 |
2011/04/27 | 672 | 678 | 672 | 678 | 200 |
2011/04/26 | 681 | 681 | 678 | 680 | 1,600 |
2011/04/25 | 680 | 680 | 680 | 680 | 5,900 |
2011/04/22 | 683 | 698 | 682 | 685 | 1,200 |
2011/04/21 | 681 | 683 | 678 | 680 | 1,700 |
2011/04/20 | 684 | 685 | 676 | 681 | 3,400 |
2011/04/19 | 680 | 684 | 675 | 684 | 800 |
2011/04/18 | 680 | 680 | 680 | 680 | 2,500 |
2011/04/15 | 685 | 685 | 680 | 680 | 2,500 |
2011/04/14 | 684 | 686 | 677 | 680 | 1,000 |
2011/04/13 | 682 | 686 | 668 | 686 | 3,800 |
2011/04/12 | 689 | 689 | 680 | 680 | 800 |
2011/04/11 | 700 | 700 | 675 | 680 | 15,500 |
2011/04/08 | 670 | 681 | 670 | 680 | 3,500 |
2011/04/07 | 684 | 685 | 677 | 678 | 5,600 |
2011/04/06 | 695 | 695 | 683 | 683 | 1,300 |
2011/04/05 | 708 | 708 | 695 | 695 | 1,300 |
2011/04/04 | 701 | 708 | 701 | 708 | 2,400 |
2011/04/01 | 707 | 712 | 707 | 712 | 1,000 |
2011/03/31 | 709 | 709 | 685 | 707 | 2,300 |
2011/03/30 | 700 | 708 | 698 | 708 | 600 |
2011/03/29 | 702 | 708 | 680 | 708 | 1,300 |
2011/03/28 | 706 | 707 | 702 | 706 | 1,800 |
2011/03/25 | 727 | 727 | 706 | 706 | 5,400 |
2011/03/24 | 700 | 712 | 690 | 712 | 4,300 |
2011/03/23 | 725 | 725 | 702 | 702 | 3,500 |
2011/03/22 | 678 | 730 | 675 | 725 | 7,400 |
2011/03/18 | 609 | 645 | 609 | 640 | 4,300 |
2011/03/17 | 599 | 608 | 580 | 608 | 5,200 |
2011/03/16 | 551 | 610 | 550 | 590 | 12,000 |
2011/03/15 | 651 | 658 | 551 | 591 | 14,300 |
2011/03/14 | 640 | 695 | 615 | 651 | 13,200 |
2011/03/11 | 765 | 770 | 764 | 765 | 700 |
2011/03/10 | 776 | 776 | 765 | 765 | 3,800 |
2011/03/09 | 771 | 776 | 768 | 776 | 1,300 |
2011/03/08 | 772 | 777 | 768 | 768 | 1,500 |
2011/03/07 | 780 | 780 | 771 | 772 | 1,200 |
2011/03/04 | 777 | 779 | 770 | 779 | 3,200 |
2011/03/03 | 777 | 777 | 771 | 776 | 2,400 |
2011/03/02 | 780 | 780 | 775 | 777 | 2,400 |
2011/03/01 | 785 | 785 | 783 | 783 | 3,200 |
2011/02/28 | 781 | 781 | 775 | 779 | 3,100 |
2011/02/25 | 778 | 780 | 776 | 777 | 3,900 |
2011/02/24 | 777 | 779 | 774 | 778 | 4,300 |
2011/02/23 | 783 | 784 | 777 | 777 | 4,200 |
2011/02/22 | 786 | 788 | 782 | 788 | 5,200 |
2011/02/21 | 785 | 789 | 782 | 782 | 3,400 |
2011/02/18 | 783 | 786 | 783 | 784 | 2,600 |
2011/02/17 | 775 | 783 | 774 | 780 | 3,900 |
2011/02/16 | 775 | 778 | 773 | 778 | 1,900 |
2011/02/15 | 774 | 775 | 772 | 775 | 4,400 |
2011/02/14 | 773 | 775 | 770 | 772 | 11,300 |
2011/02/10 | 780 | 783 | 775 | 775 | 18,000 |
2011/02/09 | 783 | 783 | 778 | 780 | 4,300 |
2011/02/08 | 778 | 784 | 778 | 783 | 5,200 |
2011/02/07 | 777 | 786 | 777 | 783 | 4,700 |
2011/02/04 | 779 | 782 | 777 | 777 | 5,400 |
2011/02/03 | 782 | 782 | 775 | 776 | 4,200 |
2011/02/02 | 795 | 795 | 780 | 788 | 9,300 |
2011/02/01 | 794 | 796 | 793 | 794 | 11,500 |
2011/01/31 | 789 | 797 | 786 | 795 | 20,000 |
2011/01/28 | 782 | 794 | 777 | 794 | 36,500 |
2011/01/27 | 791 | 794 | 780 | 784 | 131,300 |
2011/01/26 | 816 | 817 | 801 | 801 | 201,900 |
2011/01/25 | 816 | 818 | 814 | 818 | 53,700 |
2011/01/24 | 815 | 817 | 812 | 816 | 37,800 |
2011/01/21 | 818 | 820 | 816 | 816 | 21,200 |
2011/01/20 | 819 | 820 | 817 | 818 | 12,800 |
2011/01/19 | 817 | 820 | 817 | 819 | 13,600 |
2011/01/18 | 815 | 817 | 814 | 816 | 17,400 |
2011/01/17 | 815 | 818 | 814 | 815 | 18,500 |
2011/01/14 | 818 | 818 | 813 | 814 | 11,600 |
2011/01/13 | 813 | 819 | 813 | 815 | 14,700 |
2011/01/12 | 811 | 820 | 811 | 813 | 15,300 |
2011/01/11 | 812 | 820 | 809 | 816 | 19,300 |
2011/01/07 | 815 | 815 | 808 | 813 | 16,700 |
2011/01/06 | 827 | 827 | 811 | 818 | 21,200 |
2011/01/05 | 832 | 833 | 826 | 827 | 9,600 |
2011/01/04 | 831 | 831 | 824 | 829 | 12,700 |