クロスフォー(7810)の株価時系列情報
クロスフォー(7810)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 | 1,260 | 1,260 | 1,236 | 1,237 | 27,500 |
| 2017/12/28 | 1,237 | 1,257 | 1,222 | 1,231 | 27,700 |
| 2017/12/27 | 1,240 | 1,255 | 1,216 | 1,220 | 39,900 |
| 2017/12/26 | 1,203 | 1,235 | 1,181 | 1,221 | 124,000 |
| 2017/12/25 | 1,230 | 1,255 | 1,222 | 1,225 | 50,700 |
| 2017/12/22 | 1,267 | 1,278 | 1,241 | 1,245 | 67,000 |
| 2017/12/21 | 1,325 | 1,350 | 1,283 | 1,284 | 59,700 |
| 2017/12/20 | 1,297 | 1,348 | 1,290 | 1,310 | 125,800 |
| 2017/12/19 | 1,240 | 1,292 | 1,234 | 1,281 | 170,400 |
| 2017/12/18 | 1,304 | 1,304 | 1,150 | 1,239 | 507,000 |
| 2017/12/15 | 1,368 | 1,380 | 1,300 | 1,316 | 437,000 |
| 2017/12/14 | 1,587 | 1,587 | 1,570 | 1,587 | 31,600 |
| 2017/12/13 | 1,575 | 1,588 | 1,570 | 1,577 | 68,200 |
| 2017/12/12 | 1,572 | 1,594 | 1,567 | 1,581 | 43,100 |
| 2017/12/11 | 1,575 | 1,614 | 1,571 | 1,572 | 55,600 |
| 2017/12/08 | 1,570 | 1,577 | 1,550 | 1,575 | 47,100 |
| 2017/12/07 | 1,530 | 1,567 | 1,523 | 1,550 | 67,000 |
| 2017/12/06 | 1,515 | 1,540 | 1,475 | 1,522 | 68,300 |
| 2017/12/05 | 1,506 | 1,516 | 1,462 | 1,485 | 120,300 |
| 2017/12/04 | 1,581 | 1,607 | 1,532 | 1,540 | 113,000 |
| 2017/12/01 | 1,640 | 1,650 | 1,598 | 1,611 | 89,700 |
| 2017/11/30 | 1,579 | 1,649 | 1,568 | 1,640 | 108,200 |
| 2017/11/29 | 1,590 | 1,620 | 1,580 | 1,595 | 65,000 |
| 2017/11/28 | 1,652 | 1,659 | 1,597 | 1,600 | 89,100 |
| 2017/11/27 | 1,668 | 1,683 | 1,586 | 1,644 | 256,800 |
| 2017/11/24 | 1,605 | 1,651 | 1,589 | 1,647 | 287,500 |
| 2017/11/22 | 1,504 | 1,599 | 1,500 | 1,589 | 324,900 |
| 2017/11/21 | 1,424 | 1,507 | 1,420 | 1,504 | 255,800 |
| 2017/11/20 | 1,380 | 1,422 | 1,376 | 1,417 | 94,700 |
| 2017/11/17 | 1,418 | 1,419 | 1,365 | 1,385 | 74,500 |
| 2017/11/16 | 1,371 | 1,431 | 1,352 | 1,410 | 421,800 |
| 2017/11/15 | 1,308 | 1,323 | 1,276 | 1,291 | 84,100 |
| 2017/11/14 | 1,350 | 1,350 | 1,271 | 1,276 | 118,800 |
| 2017/11/13 | 1,364 | 1,376 | 1,341 | 1,350 | 41,300 |
| 2017/11/10 | 1,312 | 1,371 | 1,312 | 1,364 | 38,200 |
| 2017/11/09 | 1,395 | 1,395 | 1,287 | 1,341 | 97,700 |
| 2017/11/08 | 1,356 | 1,409 | 1,353 | 1,372 | 57,800 |
| 2017/11/07 | 1,358 | 1,378 | 1,344 | 1,376 | 50,800 |
| 2017/11/06 | 1,390 | 1,404 | 1,334 | 1,360 | 104,000 |
| 2017/11/02 | 1,416 | 1,458 | 1,375 | 1,390 | 202,100 |
| 2017/11/01 | 1,380 | 1,440 | 1,368 | 1,439 | 222,900 |
| 2017/10/31 | 1,340 | 1,375 | 1,321 | 1,341 | 76,900 |
| 2017/10/30 | 1,314 | 1,335 | 1,305 | 1,323 | 45,700 |
| 2017/10/27 | 1,349 | 1,388 | 1,315 | 1,320 | 117,700 |
| 2017/10/26 | 1,305 | 1,373 | 1,280 | 1,333 | 124,900 |
| 2017/10/25 | 1,338 | 1,366 | 1,304 | 1,304 | 174,300 |
| 2017/10/24 | 1,297 | 1,340 | 1,275 | 1,326 | 77,400 |
| 2017/10/23 | 1,271 | 1,293 | 1,254 | 1,290 | 44,700 |
| 2017/10/20 | 1,286 | 1,286 | 1,247 | 1,263 | 26,200 |
| 2017/10/19 | 1,260 | 1,285 | 1,239 | 1,282 | 64,400 |
| 2017/10/18 | 1,299 | 1,313 | 1,242 | 1,244 | 120,600 |
| 2017/10/17 | 1,312 | 1,319 | 1,265 | 1,281 | 175,500 |
| 2017/10/16 | 1,373 | 1,373 | 1,325 | 1,329 | 121,400 |
| 2017/10/13 | 1,344 | 1,378 | 1,320 | 1,347 | 329,800 |
| 2017/10/12 | 1,305 | 1,369 | 1,295 | 1,355 | 327,100 |
| 2017/10/11 | 1,310 | 1,344 | 1,270 | 1,286 | 295,500 |
| 2017/10/10 | 1,289 | 1,294 | 1,215 | 1,294 | 186,100 |
| 2017/10/06 | 1,296 | 1,315 | 1,236 | 1,266 | 329,300 |
| 2017/10/05 | 1,210 | 1,300 | 1,206 | 1,266 | 550,300 |
| 2017/10/04 | 1,199 | 1,215 | 1,181 | 1,181 | 143,600 |
| 2017/10/03 | 1,250 | 1,250 | 1,175 | 1,186 | 318,600 |
| 2017/10/02 | 1,140 | 1,210 | 1,115 | 1,201 | 281,300 |
| 2017/09/29 | 1,025 | 1,109 | 1,014 | 1,108 | 226,800 |
| 2017/09/28 | 1,045 | 1,050 | 1,013 | 1,027 | 77,200 |
| 2017/09/27 | 1,043 | 1,048 | 1,025 | 1,045 | 34,000 |
| 2017/09/26 | 1,036 | 1,041 | 1,023 | 1,035 | 21,600 |
| 2017/09/25 | 1,050 | 1,050 | 1,035 | 1,040 | 25,300 |
| 2017/09/22 | 1,066 | 1,083 | 1,031 | 1,037 | 73,400 |
| 2017/09/21 | 1,026 | 1,055 | 1,018 | 1,046 | 48,600 |
| 2017/09/20 | 1,028 | 1,028 | 1,010 | 1,015 | 27,300 |
| 2017/09/19 | 1,032 | 1,059 | 1,019 | 1,031 | 46,200 |
| 2017/09/15 | 1,007 | 1,022 | 1,003 | 1,013 | 64,800 |
| 2017/09/14 | 1,066 | 1,066 | 1,011 | 1,013 | 130,700 |
| 2017/09/13 | 1,108 | 1,119 | 1,041 | 1,066 | 222,800 |
| 2017/09/12 | 1,140 | 1,183 | 1,135 | 1,150 | 102,700 |
| 2017/09/11 | 1,118 | 1,141 | 1,110 | 1,130 | 43,500 |
| 2017/09/08 | 1,091 | 1,098 | 1,077 | 1,082 | 38,000 |
| 2017/09/07 | 1,100 | 1,125 | 1,095 | 1,096 | 52,900 |
| 2017/09/06 | 1,045 | 1,105 | 1,030 | 1,089 | 85,300 |
| 2017/09/05 | 1,155 | 1,164 | 1,074 | 1,075 | 152,700 |
| 2017/09/04 | 1,195 | 1,195 | 1,162 | 1,164 | 73,300 |
| 2017/09/01 | 1,258 | 1,258 | 1,214 | 1,224 | 59,500 |
| 2017/08/31 | 1,250 | 1,283 | 1,237 | 1,261 | 276,600 |
| 2017/08/30 | 1,190 | 1,231 | 1,137 | 1,231 | 141,600 |
| 2017/08/29 | 1,179 | 1,214 | 1,154 | 1,183 | 132,700 |
| 2017/08/28 | 1,123 | 1,206 | 1,116 | 1,202 | 166,600 |
| 2017/08/25 | 1,119 | 1,153 | 1,105 | 1,118 | 79,200 |
| 2017/08/24 | 1,120 | 1,120 | 1,096 | 1,103 | 57,600 |
| 2017/08/23 | 1,101 | 1,133 | 1,101 | 1,112 | 64,400 |
| 2017/08/22 | 1,096 | 1,110 | 1,093 | 1,105 | 57,500 |
| 2017/08/21 | 1,104 | 1,139 | 1,091 | 1,120 | 81,100 |
| 2017/08/18 | 1,171 | 1,180 | 1,135 | 1,153 | 63,700 |
| 2017/08/17 | 1,210 | 1,212 | 1,170 | 1,191 | 59,100 |
| 2017/08/16 | 1,201 | 1,219 | 1,172 | 1,183 | 126,700 |
| 2017/08/15 | 1,105 | 1,204 | 1,105 | 1,180 | 153,700 |
| 2017/08/14 | 1,122 | 1,129 | 1,080 | 1,101 | 110,500 |
| 2017/08/10 | 1,162 | 1,170 | 1,119 | 1,130 | 175,100 |
| 2017/08/09 | 1,224 | 1,224 | 1,153 | 1,177 | 164,900 |
| 2017/08/08 | 1,250 | 1,261 | 1,208 | 1,225 | 130,900 |
| 2017/08/07 | 1,205 | 1,266 | 1,182 | 1,227 | 228,000 |
| 2017/08/04 | 1,198 | 1,237 | 1,177 | 1,200 | 133,300 |
| 2017/08/03 | 1,260 | 1,261 | 1,176 | 1,206 | 297,900 |
| 2017/08/02 | 1,263 | 1,276 | 1,231 | 1,260 | 201,300 |
| 2017/08/01 | 1,290 | 1,365 | 1,232 | 1,233 | 648,700 |
| 2017/07/31 | 1,411 | 1,419 | 1,286 | 1,301 | 515,700 |
| 2017/07/28 | 1,459 | 1,558 | 1,382 | 1,441 | 1,859,400 |
| 2017/07/27 | 1,488 | 1,525 | 1,406 | 1,417 | 672,400 |
| 2017/07/26 | 1,597 | 1,617 | 1,493 | 1,500 | 1,581,000 |
| 2017/07/25 | 1,760 | 1,810 | 1,543 | 1,570 | 4,892,900 |
| 2017/07/24 | 1,621 | 1,681 | 1,486 | 1,570 | 8,592,900 |
| 2017/07/21 | 1,200 | 1,381 | 1,200 | 1,381 | 3,403,300 |
| 2017/07/20 | 1,051 | 1,178 | 980 | 1,081 | 5,772,300 |