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 |
---|---|---|---|---|---|
2007/12/28 | 401 | 401 | 401 | 401 | 100 |
2007/12/27 | 402 | 402 | 401 | 401 | 300 |
2007/12/26 | 403 | 403 | 403 | 403 | 400 |
2007/12/25 | 403 | 404 | 401 | 403 | 800 |
2007/12/21 | 404 | 405 | 401 | 401 | 500 |
2007/12/20 | 404 | 407 | 404 | 404 | 900 |
2007/12/18 | 403 | 403 | 403 | 403 | 200 |
2007/12/17 | 405 | 405 | 400 | 400 | 900 |
2007/12/14 | 402 | 402 | 402 | 402 | 200 |
2007/12/13 | 391 | 401 | 391 | 401 | 2,000 |
2007/12/12 | 409 | 410 | 404 | 405 | 2,200 |
2007/12/11 | 412 | 412 | 409 | 410 | 900 |
2007/12/10 | 410 | 410 | 409 | 410 | 3,200 |
2007/12/07 | 407 | 408 | 405 | 406 | 400 |
2007/12/06 | 403 | 405 | 403 | 405 | 200 |
2007/12/05 | 400 | 409 | 400 | 409 | 900 |
2007/12/04 | 400 | 400 | 400 | 400 | 400 |
2007/12/03 | 400 | 400 | 398 | 400 | 1,000 |
2007/11/30 | 400 | 400 | 398 | 398 | 400 |
2007/11/29 | 397 | 400 | 397 | 400 | 300 |
2007/11/28 | 399 | 400 | 397 | 400 | 500 |
2007/11/27 | 392 | 398 | 392 | 395 | 300 |
2007/11/26 | 400 | 400 | 399 | 400 | 1,000 |
2007/11/22 | 400 | 401 | 400 | 401 | 300 |
2007/11/21 | 402 | 402 | 398 | 398 | 300 |
2007/11/20 | 381 | 400 | 381 | 399 | 1,200 |
2007/11/19 | 402 | 402 | 400 | 400 | 400 |
2007/11/16 | 400 | 403 | 400 | 402 | 800 |
2007/11/15 | 400 | 400 | 400 | 400 | 300 |
2007/11/14 | 399 | 399 | 399 | 399 | 100 |
2007/11/13 | 400 | 400 | 390 | 397 | 1,900 |
2007/11/12 | 403 | 403 | 401 | 401 | 600 |
2007/11/09 | 410 | 410 | 402 | 407 | 3,000 |
2007/11/08 | 403 | 403 | 403 | 403 | 500 |
2007/11/07 | 406 | 406 | 406 | 406 | 400 |
2007/11/05 | 406 | 407 | 402 | 407 | 900 |
2007/11/02 | 406 | 406 | 402 | 402 | 500 |
2007/11/01 | 408 | 408 | 401 | 402 | 700 |
2007/10/31 | 403 | 407 | 402 | 407 | 300 |
2007/10/30 | 409 | 409 | 402 | 404 | 600 |
2007/10/29 | 409 | 411 | 402 | 402 | 600 |
2007/10/26 | 405 | 406 | 401 | 402 | 700 |
2007/10/25 | 405 | 405 | 403 | 405 | 500 |
2007/10/23 | 402 | 402 | 402 | 402 | 100 |
2007/10/22 | 405 | 405 | 400 | 400 | 600 |
2007/10/19 | 404 | 407 | 404 | 407 | 200 |
2007/10/18 | 406 | 406 | 402 | 402 | 1,500 |
2007/10/17 | 406 | 406 | 406 | 406 | 100 |
2007/10/16 | 406 | 406 | 406 | 406 | 800 |
2007/10/15 | 410 | 410 | 406 | 406 | 600 |
2007/10/12 | 410 | 410 | 410 | 410 | 400 |
2007/10/11 | 411 | 415 | 401 | 410 | 1,300 |
2007/10/10 | 411 | 411 | 410 | 411 | 3,200 |
2007/10/09 | 410 | 410 | 409 | 410 | 1,200 |
2007/10/05 | 409 | 410 | 406 | 409 | 600 |
2007/10/04 | 405 | 409 | 405 | 409 | 300 |
2007/10/03 | 410 | 410 | 402 | 410 | 700 |
2007/10/02 | 409 | 410 | 400 | 403 | 1,100 |
2007/10/01 | 410 | 414 | 410 | 414 | 700 |
2007/09/28 | 397 | 397 | 395 | 395 | 300 |
2007/09/27 | 390 | 394 | 390 | 394 | 800 |
2007/09/26 | 385 | 390 | 385 | 390 | 300 |
2007/09/25 | 386 | 386 | 385 | 385 | 1,100 |
2007/09/21 | 389 | 395 | 389 | 395 | 700 |
2007/09/20 | 394 | 394 | 384 | 385 | 700 |
2007/09/19 | 392 | 396 | 377 | 380 | 3,100 |
2007/09/18 | 401 | 401 | 380 | 380 | 2,600 |
2007/09/14 | 401 | 401 | 400 | 400 | 200 |
2007/09/13 | 401 | 401 | 400 | 400 | 400 |
2007/09/12 | 403 | 403 | 402 | 402 | 400 |
2007/09/11 | 405 | 409 | 404 | 409 | 500 |
2007/09/10 | 415 | 415 | 405 | 405 | 3,300 |
2007/09/07 | 409 | 411 | 407 | 411 | 600 |
2007/09/06 | 410 | 410 | 409 | 410 | 300 |
2007/09/05 | 410 | 410 | 405 | 408 | 400 |
2007/09/04 | 410 | 410 | 410 | 410 | 100 |
2007/09/03 | 412 | 412 | 408 | 410 | 600 |
2007/08/31 | 409 | 409 | 409 | 409 | 100 |
2007/08/30 | 407 | 409 | 402 | 409 | 600 |
2007/08/29 | 403 | 403 | 400 | 400 | 200 |
2007/08/28 | 409 | 409 | 408 | 408 | 300 |
2007/08/27 | 410 | 410 | 405 | 405 | 300 |
2007/08/24 | 400 | 400 | 398 | 398 | 900 |
2007/08/23 | 400 | 400 | 398 | 398 | 500 |
2007/08/22 | 400 | 400 | 400 | 400 | 400 |
2007/08/21 | 401 | 405 | 400 | 400 | 700 |
2007/08/20 | 402 | 403 | 400 | 402 | 800 |
2007/08/17 | 401 | 401 | 395 | 395 | 1,200 |
2007/08/16 | 408 | 408 | 402 | 402 | 400 |
2007/08/15 | 401 | 414 | 400 | 414 | 700 |
2007/08/14 | 406 | 406 | 401 | 401 | 400 |
2007/08/13 | 403 | 413 | 402 | 413 | 400 |
2007/08/10 | 407 | 410 | 402 | 402 | 3,000 |
2007/08/09 | 404 | 407 | 404 | 407 | 400 |
2007/08/08 | 401 | 406 | 398 | 398 | 500 |
2007/08/07 | 409 | 410 | 409 | 410 | 500 |
2007/08/06 | 390 | 402 | 390 | 402 | 3,700 |
2007/08/03 | 412 | 412 | 412 | 412 | 100 |
2007/08/02 | 411 | 412 | 411 | 412 | 200 |
2007/08/01 | 413 | 413 | 411 | 411 | 500 |
2007/07/31 | 414 | 414 | 413 | 413 | 500 |
2007/07/30 | 418 | 418 | 418 | 418 | 100 |
2007/07/27 | 415 | 418 | 412 | 418 | 400 |
2007/07/26 | 415 | 419 | 415 | 419 | 300 |
2007/07/25 | 418 | 418 | 415 | 415 | 500 |
2007/07/24 | 420 | 420 | 417 | 418 | 300 |
2007/07/23 | 416 | 417 | 416 | 417 | 600 |
2007/07/20 | 420 | 420 | 419 | 419 | 300 |
2007/07/19 | 418 | 419 | 417 | 417 | 500 |
2007/07/18 | 420 | 420 | 418 | 418 | 600 |
2007/07/17 | 418 | 420 | 418 | 418 | 700 |
2007/07/13 | 418 | 418 | 412 | 418 | 800 |
2007/07/12 | 417 | 418 | 417 | 418 | 200 |
2007/07/11 | 409 | 418 | 409 | 411 | 800 |
2007/07/10 | 420 | 420 | 410 | 410 | 5,900 |
2007/07/09 | 420 | 420 | 409 | 413 | 4,200 |
2007/07/06 | 419 | 420 | 419 | 420 | 700 |
2007/07/05 | 420 | 420 | 418 | 420 | 300 |
2007/07/04 | 418 | 420 | 418 | 418 | 700 |
2007/07/03 | 419 | 420 | 418 | 419 | 1,200 |
2007/07/02 | 420 | 420 | 420 | 420 | 600 |
2007/06/29 | 418 | 419 | 418 | 418 | 400 |
2007/06/28 | 417 | 417 | 417 | 417 | 400 |
2007/06/27 | 415 | 420 | 415 | 417 | 1,200 |
2007/06/26 | 418 | 419 | 417 | 419 | 700 |
2007/06/25 | 420 | 420 | 419 | 419 | 1,400 |
2007/06/22 | 418 | 419 | 416 | 417 | 900 |
2007/06/21 | 410 | 419 | 410 | 419 | 1,200 |
2007/06/20 | 420 | 420 | 415 | 418 | 1,000 |
2007/06/19 | 420 | 420 | 417 | 418 | 600 |
2007/06/18 | 419 | 420 | 414 | 415 | 2,100 |
2007/06/15 | 419 | 420 | 414 | 414 | 1,200 |
2007/06/14 | 404 | 413 | 403 | 413 | 500 |
2007/06/13 | 405 | 408 | 405 | 408 | 500 |
2007/06/12 | 407 | 407 | 404 | 405 | 300 |
2007/06/11 | 406 | 406 | 405 | 405 | 400 |
2007/06/08 | 412 | 413 | 412 | 412 | 3,400 |
2007/06/07 | 398 | 400 | 393 | 400 | 2,500 |
2007/06/06 | 399 | 400 | 397 | 398 | 1,200 |
2007/06/05 | 399 | 399 | 397 | 397 | 900 |
2007/06/04 | 400 | 400 | 399 | 399 | 1,300 |
2007/06/01 | 402 | 402 | 398 | 401 | 1,600 |
2007/05/31 | 403 | 403 | 398 | 398 | 800 |
2007/05/30 | 403 | 403 | 398 | 403 | 600 |
2007/05/29 | 403 | 403 | 403 | 403 | 200 |
2007/05/28 | 400 | 400 | 399 | 400 | 1,100 |
2007/05/25 | 394 | 395 | 392 | 393 | 700 |
2007/05/24 | 400 | 400 | 395 | 395 | 400 |
2007/05/23 | 390 | 390 | 390 | 390 | 300 |
2007/05/22 | 385 | 400 | 385 | 390 | 900 |
2007/05/21 | 398 | 398 | 376 | 384 | 2,900 |
2007/05/18 | 398 | 399 | 398 | 399 | 1,000 |
2007/05/17 | 402 | 403 | 399 | 399 | 2,300 |
2007/05/16 | 402 | 406 | 400 | 401 | 1,500 |
2007/05/15 | 411 | 411 | 402 | 407 | 1,000 |
2007/05/14 | 420 | 420 | 411 | 411 | 1,600 |
2007/05/11 | 427 | 427 | 421 | 421 | 1,100 |
2007/05/10 | 440 | 441 | 429 | 431 | 3,200 |
2007/05/09 | 430 | 433 | 427 | 432 | 1,000 |
2007/05/08 | 425 | 429 | 425 | 428 | 1,000 |
2007/05/07 | 420 | 424 | 420 | 422 | 2,300 |
2007/05/02 | 415 | 418 | 411 | 418 | 1,600 |
2007/05/01 | 408 | 410 | 405 | 410 | 800 |
2007/04/27 | 405 | 408 | 404 | 408 | 300 |
2007/04/25 | 399 | 402 | 399 | 399 | 1,000 |
2007/04/24 | 399 | 400 | 398 | 399 | 2,100 |
2007/04/23 | 405 | 406 | 398 | 399 | 2,000 |
2007/04/20 | 398 | 400 | 398 | 400 | 800 |
2007/04/19 | 398 | 399 | 398 | 399 | 1,300 |
2007/04/18 | 400 | 401 | 400 | 400 | 2,900 |
2007/04/17 | 403 | 406 | 402 | 406 | 1,500 |
2007/04/16 | 410 | 411 | 405 | 405 | 1,900 |
2007/04/13 | 418 | 419 | 407 | 407 | 1,200 |
2007/04/12 | 411 | 416 | 411 | 416 | 900 |
2007/04/11 | 412 | 413 | 405 | 410 | 1,500 |
2007/04/10 | 415 | 420 | 412 | 417 | 6,700 |
2007/04/09 | 404 | 405 | 401 | 403 | 2,100 |
2007/04/06 | 405 | 405 | 402 | 405 | 2,400 |
2007/04/05 | 406 | 406 | 405 | 405 | 900 |
2007/04/04 | 412 | 412 | 405 | 409 | 1,800 |
2007/04/03 | 411 | 412 | 407 | 412 | 2,400 |
2007/04/02 | 415 | 416 | 408 | 408 | 4,000 |
2007/03/30 | 415 | 415 | 411 | 414 | 2,200 |
2007/03/29 | 410 | 416 | 410 | 415 | 3,200 |
2007/03/28 | 430 | 431 | 415 | 415 | 4,900 |
2007/03/27 | 424 | 428 | 421 | 428 | 14,100 |
2007/03/26 | 465 | 465 | 457 | 465 | 26,400 |
2007/03/23 | 457 | 459 | 450 | 457 | 19,100 |
2007/03/22 | 460 | 460 | 454 | 457 | 17,700 |
2007/03/20 | 460 | 460 | 453 | 459 | 12,500 |
2007/03/19 | 460 | 460 | 452 | 459 | 14,100 |
2007/03/16 | 459 | 460 | 451 | 454 | 6,100 |
2007/03/15 | 451 | 460 | 450 | 459 | 4,400 |
2007/03/14 | 456 | 460 | 445 | 445 | 5,000 |
2007/03/13 | 460 | 460 | 455 | 455 | 4,100 |
2007/03/12 | 460 | 460 | 459 | 459 | 3,600 |
2007/03/09 | 460 | 460 | 457 | 458 | 6,200 |
2007/03/08 | 454 | 458 | 452 | 458 | 2,600 |
2007/03/07 | 450 | 451 | 442 | 447 | 2,400 |
2007/03/06 | 431 | 448 | 431 | 440 | 3,700 |
2007/03/05 | 455 | 456 | 427 | 427 | 10,200 |
2007/03/02 | 455 | 460 | 450 | 459 | 8,800 |
2007/03/01 | 465 | 476 | 462 | 463 | 4,900 |
2007/02/28 | 465 | 474 | 461 | 466 | 4,800 |
2007/02/27 | 480 | 480 | 474 | 474 | 8,400 |
2007/02/26 | 470 | 474 | 470 | 474 | 6,400 |
2007/02/23 | 464 | 469 | 464 | 465 | 4,700 |
2007/02/22 | 460 | 461 | 455 | 460 | 10,000 |
2007/02/21 | 466 | 470 | 461 | 463 | 3,000 |
2007/02/20 | 472 | 472 | 461 | 465 | 12,000 |
2007/02/19 | 474 | 474 | 472 | 473 | 12,000 |
2007/02/16 | 474 | 479 | 470 | 474 | 9,700 |
2007/02/15 | 495 | 495 | 440 | 467 | 34,600 |
2007/02/14 | 550 | 550 | 490 | 492 | 98,100 |
2007/02/13 | 495 | 495 | 495 | 495 | 30,600 |
2007/02/09 | 422 | 424 | 410 | 415 | 6,000 |
2007/02/08 | 420 | 420 | 410 | 410 | 2,800 |
2007/02/07 | 418 | 418 | 410 | 410 | 5,700 |
2007/02/06 | 413 | 418 | 407 | 418 | 6,500 |
2007/02/05 | 413 | 413 | 413 | 413 | 5,500 |
2007/01/31 | 420 | 420 | 412 | 412 | 4,200 |
2007/01/30 | 415 | 423 | 415 | 423 | 4,800 |
2007/01/29 | 415 | 415 | 413 | 415 | 5,500 |
2007/01/26 | 420 | 420 | 420 | 420 | 100 |
2007/01/25 | 430 | 430 | 420 | 425 | 2,200 |
2007/01/24 | 416 | 425 | 414 | 425 | 4,000 |
2007/01/23 | 426 | 426 | 423 | 423 | 4,400 |
2007/01/22 | 418 | 444 | 418 | 430 | 2,300 |
2007/01/19 | 417 | 417 | 415 | 415 | 1,800 |
2007/01/18 | 425 | 425 | 420 | 420 | 2,700 |
2007/01/17 | 431 | 431 | 427 | 427 | 200 |
2007/01/16 | 445 | 445 | 435 | 435 | 2,500 |
2007/01/10 | 450 | 450 | 450 | 450 | 3,400 |
2007/01/05 | 424 | 450 | 424 | 450 | 1,400 |