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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,199 | 1,209 | 1,196 | 1,207 | 11,800 |
| 2017/12/28 | 1,210 | 1,217 | 1,192 | 1,199 | 33,100 |
| 2017/12/27 | 1,196 | 1,220 | 1,181 | 1,208 | 41,000 |
| 2017/12/26 | 1,174 | 1,202 | 1,168 | 1,178 | 46,700 |
| 2017/12/25 | 1,199 | 1,200 | 1,170 | 1,174 | 45,600 |
| 2017/12/22 | 1,220 | 1,234 | 1,200 | 1,205 | 35,400 |
| 2017/12/21 | 1,242 | 1,242 | 1,214 | 1,217 | 30,700 |
| 2017/12/20 | 1,235 | 1,245 | 1,235 | 1,235 | 12,200 |
| 2017/12/19 | 1,238 | 1,249 | 1,228 | 1,239 | 12,600 |
| 2017/12/18 | 1,240 | 1,244 | 1,227 | 1,238 | 21,100 |
| 2017/12/15 | 1,233 | 1,244 | 1,227 | 1,243 | 12,600 |
| 2017/12/14 | 1,250 | 1,251 | 1,228 | 1,238 | 22,000 |
| 2017/12/13 | 1,285 | 1,289 | 1,230 | 1,240 | 48,200 |
| 2017/12/12 | 1,265 | 1,299 | 1,250 | 1,280 | 43,100 |
| 2017/12/11 | 1,232 | 1,280 | 1,220 | 1,259 | 151,400 |
| 2017/12/08 | 1,400 | 1,429 | 1,377 | 1,412 | 20,300 |
| 2017/12/07 | 1,392 | 1,420 | 1,373 | 1,407 | 10,500 |
| 2017/12/06 | 1,365 | 1,385 | 1,363 | 1,371 | 9,000 |
| 2017/12/05 | 1,408 | 1,408 | 1,370 | 1,380 | 13,400 |
| 2017/12/04 | 1,390 | 1,428 | 1,390 | 1,409 | 16,700 |
| 2017/12/01 | 1,435 | 1,437 | 1,386 | 1,394 | 36,800 |
| 2017/11/30 | 1,488 | 1,489 | 1,411 | 1,427 | 60,700 |
| 2017/11/29 | 1,454 | 1,504 | 1,454 | 1,490 | 79,000 |
| 2017/11/28 | 1,438 | 1,488 | 1,412 | 1,450 | 87,900 |
| 2017/11/27 | 1,400 | 1,470 | 1,400 | 1,434 | 70,600 |
| 2017/11/24 | 1,321 | 1,432 | 1,310 | 1,432 | 41,200 |
| 2017/11/22 | 1,327 | 1,327 | 1,308 | 1,319 | 7,100 |
| 2017/11/21 | 1,307 | 1,335 | 1,307 | 1,320 | 9,500 |
| 2017/11/20 | 1,272 | 1,320 | 1,272 | 1,302 | 12,100 |
| 2017/11/17 | 1,269 | 1,280 | 1,259 | 1,272 | 4,700 |
| 2017/11/16 | 1,235 | 1,280 | 1,225 | 1,256 | 10,600 |
| 2017/11/15 | 1,298 | 1,309 | 1,221 | 1,245 | 19,300 |
| 2017/11/14 | 1,228 | 1,300 | 1,228 | 1,280 | 13,600 |
| 2017/11/13 | 1,216 | 1,228 | 1,216 | 1,225 | 3,900 |
| 2017/11/10 | 1,202 | 1,225 | 1,202 | 1,216 | 11,600 |
| 2017/11/09 | 1,240 | 1,240 | 1,217 | 1,231 | 9,700 |
| 2017/11/08 | 1,218 | 1,240 | 1,212 | 1,234 | 13,800 |
| 2017/11/07 | 1,231 | 1,231 | 1,215 | 1,223 | 15,200 |
| 2017/11/06 | 1,253 | 1,257 | 1,240 | 1,240 | 7,600 |
| 2017/11/02 | 1,275 | 1,277 | 1,247 | 1,249 | 13,800 |
| 2017/11/01 | 1,284 | 1,299 | 1,265 | 1,274 | 16,100 |
| 2017/10/31 | 1,300 | 1,300 | 1,283 | 1,284 | 8,600 |
| 2017/10/30 | 1,302 | 1,308 | 1,283 | 1,298 | 8,800 |
| 2017/10/27 | 1,309 | 1,326 | 1,289 | 1,315 | 12,000 |
| 2017/10/26 | 1,310 | 1,318 | 1,290 | 1,301 | 11,500 |
| 2017/10/25 | 1,350 | 1,350 | 1,301 | 1,309 | 12,800 |
| 2017/10/24 | 1,298 | 1,344 | 1,289 | 1,343 | 13,600 |
| 2017/10/23 | 1,268 | 1,291 | 1,268 | 1,283 | 17,100 |
| 2017/10/20 | 1,280 | 1,280 | 1,260 | 1,268 | 6,800 |
| 2017/10/19 | 1,278 | 1,299 | 1,278 | 1,283 | 8,300 |
| 2017/10/18 | 1,325 | 1,325 | 1,276 | 1,285 | 29,400 |
| 2017/10/17 | 1,350 | 1,350 | 1,321 | 1,331 | 12,700 |
| 2017/10/16 | 1,367 | 1,367 | 1,326 | 1,351 | 19,800 |
| 2017/10/13 | 1,406 | 1,425 | 1,365 | 1,367 | 14,800 |
| 2017/10/12 | 1,417 | 1,449 | 1,388 | 1,392 | 17,000 |
| 2017/10/11 | 1,378 | 1,435 | 1,378 | 1,422 | 42,000 |
| 2017/10/10 | 1,362 | 1,380 | 1,353 | 1,362 | 10,000 |
| 2017/10/06 | 1,343 | 1,376 | 1,331 | 1,361 | 10,400 |
| 2017/10/05 | 1,329 | 1,372 | 1,327 | 1,355 | 8,900 |
| 2017/10/04 | 1,394 | 1,400 | 1,331 | 1,335 | 20,400 |
| 2017/10/03 | 1,411 | 1,411 | 1,362 | 1,380 | 19,300 |
| 2017/10/02 | 1,440 | 1,450 | 1,400 | 1,423 | 16,500 |
| 2017/09/29 | 1,405 | 1,444 | 1,381 | 1,431 | 28,100 |
| 2017/09/28 | 1,377 | 1,414 | 1,373 | 1,378 | 16,900 |
| 2017/09/27 | 1,426 | 1,450 | 1,364 | 1,365 | 23,000 |
| 2017/09/26 | 1,428 | 1,434 | 1,406 | 1,424 | 24,400 |
| 2017/09/25 | 1,425 | 1,461 | 1,386 | 1,449 | 39,800 |
| 2017/09/22 | 1,386 | 1,408 | 1,312 | 1,395 | 62,200 |
| 2017/09/21 | 1,385 | 1,481 | 1,348 | 1,370 | 140,200 |
| 2017/09/20 | 1,235 | 1,385 | 1,233 | 1,385 | 163,300 |
| 2017/09/19 | 1,201 | 1,238 | 1,201 | 1,235 | 36,700 |
| 2017/09/15 | 1,209 | 1,210 | 1,177 | 1,200 | 9,800 |
| 2017/09/14 | 1,175 | 1,218 | 1,172 | 1,206 | 46,200 |
| 2017/09/13 | 1,154 | 1,158 | 1,131 | 1,147 | 16,800 |
| 2017/09/12 | 1,202 | 1,202 | 1,100 | 1,150 | 98,100 |
| 2017/09/11 | 1,151 | 1,220 | 1,151 | 1,210 | 39,500 |
| 2017/09/08 | 1,164 | 1,187 | 1,130 | 1,139 | 12,900 |
| 2017/09/07 | 1,200 | 1,200 | 1,148 | 1,164 | 26,400 |
| 2017/09/06 | 1,081 | 1,181 | 1,081 | 1,163 | 31,000 |
| 2017/09/05 | 1,201 | 1,201 | 1,081 | 1,113 | 55,800 |
| 2017/09/04 | 1,298 | 1,298 | 1,211 | 1,214 | 43,700 |
| 2017/09/01 | 1,309 | 1,317 | 1,238 | 1,276 | 87,300 |
| 2017/08/31 | 1,180 | 1,312 | 1,180 | 1,295 | 343,100 |
| 2017/08/30 | 1,120 | 1,162 | 1,107 | 1,145 | 61,800 |
| 2017/08/29 | 1,085 | 1,095 | 1,058 | 1,090 | 12,500 |
| 2017/08/28 | 1,060 | 1,090 | 1,060 | 1,090 | 24,200 |
| 2017/08/25 | 1,010 | 1,034 | 1,010 | 1,034 | 12,800 |
| 2017/08/24 | 1,000 | 1,005 | 997 | 1,004 | 9,300 |
| 2017/08/23 | 1,010 | 1,013 | 999 | 999 | 7,100 |
| 2017/08/22 | 1,002 | 1,003 | 1,001 | 1,001 | 1,700 |
| 2017/08/21 | 1,004 | 1,006 | 997 | 1,003 | 3,800 |
| 2017/08/18 | 993 | 1,005 | 993 | 1,000 | 7,400 |
| 2017/08/17 | 1,013 | 1,014 | 999 | 1,011 | 5,500 |
| 2017/08/16 | 1,008 | 1,010 | 1,000 | 1,003 | 5,700 |
| 2017/08/15 | 995 | 1,016 | 995 | 1,016 | 16,000 |
| 2017/08/14 | 990 | 990 | 961 | 988 | 20,400 |
| 2017/08/10 | 996 | 1,010 | 990 | 996 | 12,200 |
| 2017/08/09 | 1,012 | 1,015 | 988 | 991 | 11,600 |
| 2017/08/08 | 1,007 | 1,008 | 1,002 | 1,008 | 5,800 |
| 2017/08/07 | 990 | 1,010 | 988 | 1,007 | 15,600 |
| 2017/08/04 | 1,010 | 1,010 | 980 | 986 | 24,900 |
| 2017/08/03 | 1,010 | 1,023 | 1,000 | 1,010 | 31,700 |
| 2017/08/02 | 984 | 1,002 | 984 | 1,000 | 12,100 |
| 2017/08/01 | 985 | 997 | 972 | 984 | 18,500 |
| 2017/07/31 | 990 | 1,004 | 980 | 984 | 14,400 |
| 2017/07/28 | 1,014 | 1,014 | 972 | 980 | 23,000 |
| 2017/07/27 | 1,017 | 1,028 | 1,006 | 1,012 | 12,900 |
| 2017/07/26 | 1,028 | 1,035 | 1,012 | 1,019 | 18,500 |
| 2017/07/25 | 1,003 | 1,039 | 1,003 | 1,016 | 21,800 |
| 2017/07/24 | 1,003 | 1,003 | 998 | 1,002 | 19,200 |
| 2017/07/21 | 1,018 | 1,019 | 1,005 | 1,006 | 23,800 |
| 2017/07/20 | 1,035 | 1,037 | 1,018 | 1,024 | 17,400 |
| 2017/07/19 | 1,058 | 1,058 | 1,037 | 1,039 | 13,300 |
| 2017/07/18 | 1,060 | 1,064 | 1,058 | 1,058 | 12,600 |
| 2017/07/14 | 1,080 | 1,080 | 1,068 | 1,069 | 3,500 |
| 2017/07/13 | 1,085 | 1,086 | 1,075 | 1,084 | 9,700 |
| 2017/07/12 | 1,113 | 1,118 | 1,102 | 1,102 | 5,600 |
| 2017/07/11 | 1,129 | 1,130 | 1,120 | 1,125 | 4,500 |
| 2017/07/10 | 1,129 | 1,129 | 1,117 | 1,125 | 9,300 |
| 2017/07/07 | 1,145 | 1,145 | 1,129 | 1,129 | 2,300 |
| 2017/07/06 | 1,137 | 1,157 | 1,128 | 1,145 | 3,700 |
| 2017/07/05 | 1,155 | 1,156 | 1,130 | 1,141 | 5,600 |
| 2017/07/04 | 1,180 | 1,190 | 1,150 | 1,159 | 15,100 |
| 2017/07/03 | 1,128 | 1,183 | 1,128 | 1,170 | 10,700 |
| 2017/06/30 | 1,140 | 1,140 | 1,121 | 1,137 | 12,600 |
| 2017/06/29 | 1,120 | 1,150 | 1,120 | 1,140 | 7,200 |
| 2017/06/28 | 1,161 | 1,166 | 1,116 | 1,118 | 12,900 |
| 2017/06/27 | 1,175 | 1,181 | 1,148 | 1,181 | 12,700 |
| 2017/06/26 | 1,133 | 1,183 | 1,131 | 1,181 | 13,500 |
| 2017/06/23 | 1,124 | 1,140 | 1,115 | 1,125 | 21,400 |
| 2017/06/22 | 1,194 | 1,194 | 1,120 | 1,147 | 24,800 |
| 2017/06/21 | 1,208 | 1,208 | 1,178 | 1,194 | 15,300 |
| 2017/06/20 | 1,240 | 1,243 | 1,170 | 1,178 | 44,600 |
| 2017/06/19 | 1,168 | 1,231 | 1,157 | 1,219 | 74,600 |
| 2017/06/16 | 1,095 | 1,174 | 1,095 | 1,168 | 57,000 |
| 2017/06/15 | 1,077 | 1,105 | 1,062 | 1,085 | 27,500 |
| 2017/06/14 | 1,140 | 1,147 | 1,093 | 1,107 | 62,200 |
| 2017/06/13 | 1,140 | 1,189 | 1,053 | 1,090 | 291,100 |
| 2017/06/12 | 1,090 | 1,090 | 1,090 | 1,090 | 20,300 |
| 2017/06/09 | 938 | 949 | 931 | 940 | 7,700 |
| 2017/06/08 | 936 | 947 | 936 | 937 | 1,800 |
| 2017/06/07 | 940 | 940 | 935 | 936 | 3,000 |
| 2017/06/06 | 947 | 947 | 936 | 936 | 900 |
| 2017/06/05 | 948 | 971 | 945 | 956 | 15,700 |
| 2017/06/02 | 958 | 958 | 941 | 948 | 4,300 |
| 2017/06/01 | 956 | 964 | 955 | 958 | 8,900 |
| 2017/05/31 | 947 | 956 | 936 | 945 | 4,600 |
| 2017/05/30 | 936 | 955 | 936 | 946 | 2,800 |
| 2017/05/29 | 914 | 956 | 912 | 941 | 14,700 |
| 2017/05/26 | 930 | 940 | 920 | 924 | 3,800 |
| 2017/05/25 | 968 | 968 | 920 | 928 | 9,300 |
| 2017/05/24 | 969 | 969 | 952 | 968 | 15,000 |
| 2017/05/23 | 918 | 964 | 915 | 960 | 19,600 |
| 2017/05/22 | 890 | 918 | 886 | 918 | 10,700 |
| 2017/05/19 | 876 | 891 | 876 | 887 | 4,600 |
| 2017/05/18 | 879 | 890 | 877 | 877 | 3,700 |
| 2017/05/17 | 887 | 895 | 877 | 894 | 6,400 |
| 2017/05/16 | 890 | 892 | 874 | 890 | 11,200 |
| 2017/05/15 | 896 | 901 | 890 | 894 | 7,500 |
| 2017/05/12 | 922 | 928 | 904 | 911 | 8,100 |
| 2017/05/11 | 955 | 958 | 930 | 932 | 6,500 |
| 2017/05/10 | 958 | 960 | 954 | 956 | 5,300 |
| 2017/05/09 | 956 | 965 | 956 | 958 | 5,600 |
| 2017/05/08 | 964 | 970 | 955 | 955 | 8,900 |
| 2017/05/02 | 959 | 969 | 949 | 969 | 7,700 |
| 2017/05/01 | 948 | 970 | 925 | 967 | 19,500 |
| 2017/04/28 | 950 | 980 | 947 | 961 | 30,000 |
| 2017/04/27 | 925 | 960 | 925 | 959 | 18,600 |
| 2017/04/26 | 924 | 955 | 911 | 946 | 16,500 |
| 2017/04/25 | 915 | 931 | 905 | 925 | 13,400 |
| 2017/04/24 | 878 | 924 | 871 | 915 | 22,500 |
| 2017/04/21 | 907 | 915 | 871 | 880 | 15,500 |
| 2017/04/20 | 920 | 925 | 897 | 917 | 7,100 |
| 2017/04/19 | 921 | 935 | 914 | 914 | 32,500 |
| 2017/04/18 | 865 | 936 | 865 | 936 | 29,500 |
| 2017/04/17 | 809 | 868 | 807 | 860 | 14,000 |
| 2017/04/14 | 823 | 852 | 813 | 822 | 6,300 |
| 2017/04/13 | 836 | 836 | 804 | 834 | 16,100 |
| 2017/04/12 | 879 | 879 | 841 | 854 | 16,500 |
| 2017/04/11 | 890 | 896 | 880 | 880 | 10,100 |
| 2017/04/10 | 865 | 908 | 854 | 897 | 27,700 |
| 2017/04/07 | 895 | 895 | 873 | 873 | 26,600 |
| 2017/04/06 | 880 | 907 | 836 | 903 | 58,600 |
| 2017/04/05 | 899 | 905 | 866 | 903 | 60,000 |
| 2017/04/04 | 973 | 973 | 902 | 914 | 73,500 |
| 2017/04/03 | 966 | 993 | 966 | 976 | 60,800 |
| 2017/03/31 | 976 | 998 | 926 | 996 | 86,000 |
| 2017/03/30 | 927 | 970 | 918 | 970 | 86,700 |
| 2017/03/29 | 855 | 922 | 855 | 914 | 99,200 |
| 2017/03/28 | 858 | 871 | 851 | 855 | 26,100 |
| 2017/03/27 | 860 | 878 | 837 | 862 | 50,800 |
| 2017/03/24 | 855 | 876 | 855 | 864 | 53,400 |
| 2017/03/23 | 836 | 885 | 835 | 885 | 140,400 |
| 2017/03/22 | 816 | 846 | 811 | 843 | 53,400 |
| 2017/03/21 | 810 | 846 | 800 | 831 | 133,800 |
| 2017/03/17 | 742 | 814 | 742 | 804 | 126,100 |
| 2017/03/16 | 720 | 750 | 718 | 750 | 76,200 |
| 2017/03/15 | 728 | 741 | 711 | 716 | 63,600 |
| 2017/03/14 | 735 | 746 | 725 | 727 | 199,400 |
| 2017/03/13 | 684 | 715 | 680 | 707 | 121,500 |
| 2017/03/10 | 684 | 685 | 677 | 679 | 20,100 |
| 2017/03/09 | 672 | 682 | 667 | 682 | 21,100 |
| 2017/03/08 | 673 | 675 | 672 | 672 | 7,300 |
| 2017/03/07 | 666 | 673 | 666 | 671 | 4,600 |
| 2017/03/06 | 666 | 675 | 661 | 670 | 20,600 |
| 2017/03/03 | 660 | 666 | 660 | 662 | 18,200 |
| 2017/03/02 | 672 | 688 | 660 | 660 | 93,900 |
| 2017/03/01 | 632 | 638 | 631 | 638 | 6,100 |
| 2017/02/28 | 626 | 631 | 626 | 629 | 5,600 |
| 2017/02/27 | 629 | 631 | 621 | 625 | 12,900 |
| 2017/02/24 | 635 | 635 | 630 | 633 | 4,300 |
| 2017/02/23 | 637 | 637 | 626 | 629 | 9,100 |
| 2017/02/22 | 639 | 640 | 636 | 639 | 3,400 |
| 2017/02/21 | 641 | 641 | 634 | 639 | 7,500 |
| 2017/02/20 | 648 | 648 | 644 | 644 | 4,700 |
| 2017/02/17 | 645 | 648 | 641 | 648 | 5,800 |
| 2017/02/16 | 649 | 649 | 640 | 646 | 10,200 |
| 2017/02/15 | 639 | 647 | 636 | 642 | 12,800 |
| 2017/02/14 | 635 | 639 | 632 | 639 | 13,500 |
| 2017/02/13 | 628 | 632 | 626 | 628 | 10,900 |
| 2017/02/10 | 625 | 630 | 624 | 626 | 9,000 |
| 2017/02/09 | 623 | 628 | 621 | 624 | 5,400 |
| 2017/02/08 | 628 | 629 | 619 | 623 | 13,100 |
| 2017/02/07 | 634 | 636 | 621 | 627 | 18,300 |
| 2017/02/06 | 639 | 642 | 636 | 636 | 9,400 |
| 2017/02/03 | 640 | 644 | 636 | 638 | 10,600 |
| 2017/02/02 | 643 | 645 | 639 | 640 | 13,200 |
| 2017/02/01 | 637 | 644 | 636 | 643 | 12,900 |
| 2017/01/31 | 640 | 645 | 632 | 641 | 29,200 |
| 2017/01/30 | 646 | 652 | 641 | 642 | 33,600 |
| 2017/01/27 | 656 | 657 | 640 | 646 | 187,800 |
| 2017/01/26 | 650 | 666 | 645 | 662 | 240,600 |
| 2017/01/25 | 660 | 665 | 657 | 660 | 57,000 |
| 2017/01/24 | 653 | 665 | 653 | 660 | 39,700 |
| 2017/01/23 | 652 | 659 | 650 | 653 | 47,300 |
| 2017/01/20 | 670 | 676 | 650 | 655 | 84,900 |
| 2017/01/19 | 624 | 700 | 624 | 664 | 236,400 |
| 2017/01/18 | 620 | 627 | 618 | 625 | 16,800 |
| 2017/01/17 | 626 | 632 | 621 | 627 | 28,000 |
| 2017/01/16 | 632 | 633 | 630 | 630 | 17,000 |
| 2017/01/13 | 630 | 632 | 625 | 632 | 17,600 |
| 2017/01/12 | 634 | 634 | 630 | 630 | 16,800 |
| 2017/01/11 | 630 | 635 | 627 | 632 | 31,100 |
| 2017/01/10 | 629 | 630 | 624 | 628 | 27,000 |
| 2017/01/06 | 618 | 628 | 618 | 623 | 38,100 |
| 2017/01/05 | 615 | 618 | 615 | 615 | 18,600 |
| 2017/01/04 | 612 | 619 | 612 | 614 | 36,900 |