クロップス(9428)の株価時系列情報
クロップス(9428)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 |
---|---|---|---|---|---|
2006/12/29 | 446 | 446 | 428 | 438 | 900 |
2006/12/28 | 446 | 446 | 425 | 426 | 900 |
2006/12/27 | 426 | 443 | 426 | 443 | 1,100 |
2006/12/26 | 423 | 427 | 401 | 421 | 5,400 |
2006/12/25 | 420 | 425 | 420 | 420 | 7,100 |
2006/12/22 | 448 | 448 | 442 | 447 | 400 |
2006/12/21 | 448 | 448 | 448 | 448 | 200 |
2006/12/20 | 450 | 451 | 444 | 449 | 2,500 |
2006/12/19 | 463 | 464 | 460 | 460 | 6,700 |
2006/12/18 | 480 | 480 | 476 | 478 | 400 |
2006/12/15 | 483 | 483 | 480 | 480 | 400 |
2006/12/14 | 480 | 484 | 480 | 484 | 1,300 |
2006/12/13 | 484 | 484 | 484 | 484 | 500 |
2006/12/12 | 470 | 484 | 470 | 484 | 700 |
2006/12/11 | 485 | 485 | 485 | 485 | 500 |
2006/12/08 | 487 | 487 | 477 | 477 | 3,700 |
2006/12/07 | 486 | 486 | 475 | 485 | 1,700 |
2006/12/06 | 485 | 485 | 480 | 480 | 3,600 |
2006/12/05 | 471 | 486 | 463 | 470 | 3,200 |
2006/12/04 | 479 | 488 | 476 | 476 | 3,200 |
2006/12/01 | 480 | 487 | 480 | 487 | 5,300 |
2006/11/30 | 482 | 485 | 477 | 485 | 9,900 |
2006/11/29 | 490 | 490 | 480 | 480 | 52,600 |
2006/11/28 | 500 | 500 | 500 | 500 | 2,000 |
2006/11/22 | 515 | 515 | 515 | 515 | 3,100 |
2006/11/21 | 530 | 530 | 520 | 520 | 8,100 |
2006/11/20 | 525 | 525 | 524 | 524 | 5,500 |
2006/11/17 | 525 | 525 | 525 | 525 | 2,200 |
2006/11/16 | 525 | 525 | 525 | 525 | 4,100 |
2006/11/15 | 520 | 525 | 520 | 525 | 4,700 |
2006/11/14 | 520 | 520 | 520 | 520 | 3,500 |
2006/11/13 | 520 | 520 | 510 | 510 | 2,900 |
2006/11/10 | 525 | 525 | 525 | 525 | 2,300 |
2006/11/09 | 510 | 510 | 510 | 510 | 9,600 |
2006/11/08 | 510 | 510 | 505 | 505 | 27,400 |
2006/11/06 | 510 | 525 | 500 | 500 | 10,400 |
2006/11/02 | 505 | 510 | 500 | 500 | 42,000 |
2006/11/01 | 506 | 506 | 505 | 505 | 1,100 |
2006/10/31 | 540 | 540 | 515 | 515 | 1,200 |
2006/10/27 | 505 | 515 | 505 | 505 | 4,200 |
2006/10/25 | 505 | 505 | 505 | 505 | 100 |
2006/10/24 | 505 | 505 | 505 | 505 | 200 |
2006/10/23 | 538 | 538 | 532 | 532 | 300 |
2006/10/20 | 535 | 535 | 535 | 535 | 1,800 |
2006/10/17 | 506 | 506 | 505 | 505 | 6,000 |
2006/10/16 | 505 | 505 | 505 | 505 | 100 |
2006/10/12 | 520 | 520 | 520 | 520 | 3,600 |
2006/10/11 | 535 | 535 | 532 | 532 | 700 |
2006/10/10 | 531 | 537 | 531 | 531 | 2,400 |
2006/10/06 | 516 | 516 | 516 | 516 | 5,000 |
2006/10/05 | 523 | 523 | 522 | 522 | 400 |
2006/10/04 | 518 | 518 | 518 | 518 | 100 |
2006/10/03 | 515 | 515 | 515 | 515 | 100 |
2006/10/02 | 515 | 515 | 515 | 515 | 100 |
2006/09/29 | 522 | 522 | 522 | 522 | 100 |
2006/09/28 | 515 | 515 | 515 | 515 | 2,000 |
2006/09/27 | 522 | 523 | 522 | 523 | 3,100 |
2006/09/26 | 520 | 520 | 520 | 520 | 5,100 |
2006/09/25 | 522 | 522 | 515 | 515 | 3,100 |
2006/09/22 | 522 | 522 | 522 | 522 | 1,100 |
2006/09/21 | 521 | 521 | 521 | 521 | 100 |
2006/09/20 | 521 | 521 | 520 | 520 | 2,400 |
2006/09/19 | 520 | 524 | 520 | 524 | 1,500 |
2006/09/15 | 520 | 520 | 520 | 520 | 10,500 |
2006/09/14 | 520 | 520 | 520 | 520 | 6,200 |
2006/09/13 | 525 | 525 | 520 | 520 | 11,300 |
2006/09/12 | 520 | 520 | 520 | 520 | 4,100 |
2006/09/11 | 519 | 519 | 519 | 519 | 2,200 |
2006/09/08 | 504 | 504 | 504 | 504 | 2,900 |
2006/09/04 | 495 | 495 | 495 | 495 | 100 |
2006/09/01 | 475 | 475 | 475 | 475 | 2,000 |
2006/08/31 | 470 | 490 | 470 | 490 | 8,000 |
2006/08/30 | 470 | 470 | 470 | 470 | 1,000 |
2006/08/29 | 470 | 470 | 470 | 470 | 2,000 |
2006/08/24 | 505 | 505 | 505 | 505 | 22,000 |
2006/08/23 | 500 | 500 | 500 | 500 | 7,000 |
2006/08/16 | 450 | 450 | 450 | 450 | 1,000 |
2006/08/14 | 452 | 452 | 452 | 452 | 1,000 |
2006/08/03 | 400 | 400 | 400 | 400 | 8,000 |
2006/08/02 | 405 | 405 | 405 | 405 | 1,000 |
2006/07/31 | 401 | 401 | 401 | 401 | 1,000 |
2006/07/28 | 430 | 430 | 430 | 430 | 1,000 |
2006/07/21 | 435 | 435 | 430 | 430 | 4,000 |
2006/07/20 | 441 | 441 | 440 | 440 | 2,000 |
2006/07/18 | 440 | 440 | 440 | 440 | 1,000 |
2006/07/14 | 450 | 450 | 450 | 450 | 2,000 |
2006/07/10 | 468 | 468 | 455 | 455 | 6,000 |
2006/07/07 | 455 | 460 | 455 | 455 | 15,000 |
2006/07/06 | 455 | 455 | 455 | 455 | 5,000 |
2006/07/05 | 456 | 456 | 455 | 455 | 4,000 |
2006/07/04 | 470 | 470 | 450 | 455 | 8,000 |
2006/07/03 | 454 | 454 | 453 | 453 | 2,000 |
2006/06/30 | 452 | 452 | 452 | 452 | 1,000 |
2006/06/29 | 451 | 451 | 450 | 450 | 2,000 |
2006/06/26 | 451 | 451 | 451 | 451 | 1,000 |
2006/06/22 | 485 | 485 | 470 | 470 | 5,000 |
2006/06/16 | 480 | 480 | 480 | 480 | 4,000 |
2006/06/14 | 415 | 415 | 415 | 415 | 2,000 |
2006/06/13 | 445 | 445 | 435 | 435 | 7,000 |
2006/06/12 | 450 | 455 | 450 | 450 | 18,000 |
2006/06/09 | 494 | 494 | 480 | 480 | 3,000 |
2006/06/08 | 483 | 483 | 480 | 480 | 2,000 |
2006/06/06 | 500 | 500 | 498 | 498 | 6,000 |
2006/06/05 | 501 | 510 | 500 | 502 | 16,000 |
2006/06/02 | 533 | 533 | 533 | 533 | 1,000 |
2006/05/26 | 531 | 531 | 530 | 530 | 3,000 |
2006/05/25 | 565 | 565 | 540 | 540 | 5,000 |
2006/05/23 | 580 | 580 | 570 | 570 | 6,000 |
2006/05/22 | 585 | 585 | 585 | 585 | 8,000 |
2006/05/19 | 592 | 592 | 592 | 592 | 3,000 |
2006/05/18 | 594 | 594 | 593 | 593 | 5,000 |
2006/05/17 | 595 | 595 | 594 | 594 | 12,000 |
2006/05/16 | 597 | 597 | 595 | 595 | 17,000 |
2006/05/12 | 598 | 598 | 597 | 597 | 17,000 |
2006/05/11 | 599 | 599 | 598 | 598 | 10,000 |
2006/05/10 | 611 | 611 | 611 | 611 | 1,000 |
2006/05/09 | 611 | 611 | 611 | 611 | 1,000 |
2006/05/08 | 599 | 601 | 599 | 599 | 17,000 |
2006/05/02 | 601 | 601 | 597 | 597 | 2,000 |
2006/04/26 | 602 | 602 | 600 | 600 | 8,000 |
2006/04/25 | 602 | 602 | 601 | 601 | 4,000 |
2006/04/24 | 606 | 606 | 602 | 602 | 8,000 |
2006/04/20 | 620 | 625 | 620 | 625 | 10,000 |
2006/04/19 | 620 | 620 | 620 | 620 | 4,000 |
2006/04/18 | 618 | 633 | 618 | 620 | 11,000 |
2006/04/17 | 618 | 618 | 618 | 618 | 1,000 |
2006/04/14 | 630 | 635 | 615 | 615 | 12,000 |
2006/04/13 | 625 | 630 | 625 | 630 | 7,000 |
2006/04/12 | 605 | 605 | 605 | 605 | 4,000 |
2006/04/11 | 615 | 620 | 605 | 605 | 22,000 |
2006/04/10 | 634 | 634 | 618 | 618 | 5,000 |
2006/04/07 | 616 | 616 | 616 | 616 | 3,000 |
2006/04/06 | 615 | 615 | 615 | 615 | 3,000 |
2006/04/04 | 630 | 650 | 625 | 635 | 15,000 |
2006/04/03 | 614 | 630 | 614 | 619 | 27,000 |
2006/03/31 | 630 | 630 | 630 | 630 | 11,000 |
2006/03/30 | 612 | 620 | 612 | 620 | 9,000 |
2006/03/29 | 607 | 610 | 601 | 610 | 39,000 |
2006/03/28 | 605 | 605 | 605 | 605 | 1,000 |
2006/03/27 | 605 | 606 | 604 | 604 | 9,000 |
2006/03/24 | 580 | 618 | 580 | 605 | 22,000 |
2006/03/23 | 570 | 575 | 569 | 575 | 10,000 |
2006/03/22 | 569 | 569 | 569 | 569 | 4,000 |
2006/03/20 | 566 | 570 | 566 | 570 | 4,000 |
2006/03/17 | 555 | 570 | 555 | 567 | 11,000 |
2006/03/16 | 560 | 565 | 560 | 560 | 4,000 |
2006/03/15 | 560 | 560 | 560 | 560 | 1,000 |
2006/03/14 | 560 | 570 | 560 | 570 | 4,000 |
2006/03/13 | 556 | 560 | 556 | 560 | 2,000 |
2006/03/10 | 556 | 560 | 556 | 560 | 5,000 |
2006/03/09 | 531 | 540 | 531 | 540 | 12,000 |
2006/03/08 | 530 | 530 | 530 | 530 | 1,000 |
2006/03/07 | 536 | 536 | 535 | 535 | 4,000 |
2006/03/06 | 560 | 560 | 541 | 541 | 2,000 |
2006/03/03 | 560 | 560 | 560 | 560 | 3,000 |
2006/03/02 | 570 | 570 | 570 | 570 | 1,000 |
2006/03/01 | 551 | 570 | 551 | 570 | 6,000 |
2006/02/28 | 581 | 581 | 581 | 581 | 5,000 |
2006/02/27 | 560 | 570 | 560 | 570 | 3,000 |
2006/02/24 | 580 | 580 | 580 | 580 | 3,000 |
2006/02/23 | 580 | 580 | 580 | 580 | 2,000 |
2006/02/22 | 600 | 600 | 600 | 600 | 1,000 |
2006/02/21 | 574 | 575 | 541 | 566 | 15,000 |
2006/02/20 | 580 | 580 | 580 | 580 | 2,000 |
2006/02/17 | 640 | 640 | 580 | 580 | 8,000 |
2006/02/16 | 630 | 640 | 630 | 640 | 5,000 |
2006/02/15 | 630 | 630 | 630 | 630 | 3,000 |
2006/02/14 | 605 | 640 | 605 | 630 | 30,000 |
2006/02/13 | 611 | 615 | 611 | 611 | 8,000 |
2006/02/10 | 660 | 660 | 640 | 650 | 6,000 |
2006/02/09 | 660 | 660 | 660 | 660 | 2,000 |
2006/02/08 | 655 | 655 | 649 | 649 | 5,000 |
2006/02/07 | 670 | 670 | 649 | 649 | 11,000 |
2006/02/06 | 671 | 671 | 670 | 670 | 6,000 |
2006/02/03 | 671 | 671 | 670 | 670 | 3,000 |
2006/02/02 | 670 | 670 | 663 | 670 | 12,000 |
2006/02/01 | 695 | 695 | 690 | 690 | 14,000 |
2006/01/31 | 700 | 700 | 690 | 690 | 13,000 |
2006/01/30 | 700 | 705 | 700 | 705 | 9,000 |
2006/01/27 | 700 | 710 | 700 | 710 | 14,000 |
2006/01/26 | 710 | 710 | 700 | 700 | 24,000 |
2006/01/25 | 670 | 700 | 670 | 693 | 44,000 |
2006/01/24 | 660 | 680 | 650 | 670 | 30,000 |
2006/01/23 | 619 | 645 | 600 | 630 | 53,000 |
2006/01/20 | 641 | 670 | 630 | 630 | 66,000 |
2006/01/19 | 610 | 630 | 600 | 630 | 22,000 |
2006/01/18 | 625 | 640 | 555 | 575 | 125,000 |
2006/01/17 | 680 | 722 | 655 | 675 | 32,000 |
2006/01/16 | 638 | 710 | 638 | 690 | 101,000 |
2006/01/13 | 610 | 628 | 610 | 628 | 39,000 |
2006/01/12 | 583 | 606 | 580 | 606 | 56,000 |
2006/01/11 | 586 | 590 | 580 | 580 | 24,000 |
2006/01/10 | 599 | 599 | 586 | 586 | 9,000 |
2006/01/06 | 590 | 600 | 590 | 594 | 31,000 |
2006/01/05 | 590 | 599 | 580 | 580 | 38,000 |
2006/01/04 | 585 | 590 | 580 | 590 | 44,000 |