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 |
---|---|---|---|---|---|
2010/12/30 | 384 | 394 | 384 | 389 | 1,100 |
2010/12/29 | 379 | 383 | 376 | 383 | 800 |
2010/12/28 | 375 | 380 | 370 | 378 | 2,000 |
2010/12/27 | 391 | 391 | 375 | 375 | 2,800 |
2010/12/24 | 393 | 393 | 388 | 393 | 1,100 |
2010/12/22 | 391 | 392 | 390 | 392 | 700 |
2010/12/21 | 389 | 392 | 388 | 391 | 700 |
2010/12/20 | 387 | 387 | 386 | 387 | 700 |
2010/12/17 | 389 | 389 | 385 | 387 | 800 |
2010/12/16 | 386 | 386 | 386 | 386 | 100 |
2010/12/15 | 389 | 389 | 384 | 384 | 800 |
2010/12/14 | 385 | 386 | 385 | 386 | 1,200 |
2010/12/13 | 373 | 378 | 373 | 378 | 500 |
2010/12/10 | 369 | 370 | 369 | 370 | 1,300 |
2010/12/09 | 367 | 369 | 365 | 369 | 700 |
2010/12/08 | 369 | 369 | 361 | 368 | 2,100 |
2010/12/07 | 365 | 368 | 365 | 365 | 400 |
2010/12/06 | 363 | 366 | 363 | 366 | 1,400 |
2010/12/03 | 362 | 363 | 361 | 363 | 900 |
2010/12/02 | 362 | 362 | 361 | 361 | 300 |
2010/12/01 | 360 | 361 | 360 | 361 | 500 |
2010/11/30 | 361 | 361 | 360 | 360 | 300 |
2010/11/29 | 355 | 361 | 355 | 361 | 700 |
2010/11/26 | 360 | 360 | 350 | 355 | 1,100 |
2010/11/25 | 352 | 359 | 352 | 359 | 500 |
2010/11/24 | 352 | 352 | 351 | 352 | 300 |
2010/11/22 | 350 | 352 | 349 | 352 | 800 |
2010/11/19 | 348 | 350 | 348 | 350 | 1,700 |
2010/11/18 | 350 | 350 | 348 | 348 | 500 |
2010/11/17 | 347 | 350 | 347 | 350 | 400 |
2010/11/16 | 348 | 348 | 348 | 348 | 200 |
2010/11/15 | 348 | 356 | 344 | 344 | 1,000 |
2010/11/12 | 355 | 356 | 355 | 356 | 1,800 |
2010/11/11 | 350 | 353 | 350 | 353 | 300 |
2010/11/10 | 340 | 349 | 340 | 348 | 700 |
2010/11/09 | 349 | 349 | 340 | 340 | 600 |
2010/11/08 | 337 | 340 | 337 | 339 | 600 |
2010/11/05 | 352 | 352 | 350 | 350 | 200 |
2010/11/04 | 352 | 352 | 351 | 352 | 3,700 |
2010/11/02 | 336 | 336 | 336 | 336 | 400 |
2010/11/01 | 338 | 338 | 335 | 335 | 300 |
2010/10/29 | 0 | 0 | 0 | 340 | 0 |
2010/10/28 | 336 | 340 | 336 | 340 | 300 |
2010/10/27 | 0 | 0 | 0 | 340 | 0 |
2010/10/26 | 0 | 0 | 0 | 340 | 0 |
2010/10/25 | 333 | 340 | 333 | 340 | 600 |
2010/10/22 | 331 | 339 | 331 | 333 | 300 |
2010/10/21 | 336 | 336 | 333 | 333 | 200 |
2010/10/20 | 343 | 343 | 334 | 334 | 500 |
2010/10/19 | 343 | 343 | 343 | 343 | 200 |
2010/10/18 | 335 | 335 | 331 | 332 | 400 |
2010/10/15 | 345 | 345 | 343 | 343 | 400 |
2010/10/14 | 345 | 345 | 345 | 345 | 200 |
2010/10/13 | 345 | 346 | 345 | 346 | 400 |
2010/10/12 | 340 | 345 | 340 | 345 | 500 |
2010/10/08 | 340 | 343 | 340 | 340 | 1,400 |
2010/10/07 | 332 | 340 | 332 | 340 | 700 |
2010/10/06 | 332 | 333 | 332 | 333 | 400 |
2010/10/05 | 0 | 0 | 0 | 329 | 0 |
2010/10/04 | 332 | 332 | 329 | 329 | 400 |
2010/10/01 | 0 | 0 | 0 | 339 | 0 |
2010/09/30 | 339 | 339 | 339 | 339 | 100 |
2010/09/29 | 326 | 334 | 326 | 331 | 1,700 |
2010/09/28 | 340 | 340 | 340 | 340 | 100 |
2010/09/27 | 345 | 345 | 329 | 340 | 2,600 |
2010/09/24 | 350 | 350 | 343 | 343 | 300 |
2010/09/22 | 345 | 345 | 345 | 345 | 100 |
2010/09/21 | 345 | 345 | 345 | 345 | 100 |
2010/09/17 | 351 | 355 | 345 | 345 | 800 |
2010/09/16 | 358 | 358 | 350 | 351 | 300 |
2010/09/15 | 0 | 0 | 0 | 358 | 0 |
2010/09/14 | 352 | 358 | 352 | 358 | 1,200 |
2010/09/13 | 350 | 352 | 348 | 348 | 1,400 |
2010/09/10 | 345 | 348 | 345 | 348 | 800 |
2010/09/09 | 338 | 345 | 338 | 345 | 200 |
2010/09/08 | 344 | 344 | 339 | 339 | 400 |
2010/09/07 | 340 | 345 | 340 | 345 | 200 |
2010/09/06 | 340 | 340 | 336 | 340 | 600 |
2010/09/03 | 335 | 340 | 335 | 340 | 200 |
2010/09/02 | 339 | 339 | 335 | 335 | 200 |
2010/09/01 | 331 | 331 | 331 | 331 | 100 |
2010/08/31 | 331 | 331 | 331 | 331 | 100 |
2010/08/30 | 0 | 0 | 0 | 340 | 0 |
2010/08/27 | 0 | 0 | 0 | 340 | 0 |
2010/08/26 | 340 | 340 | 335 | 340 | 500 |
2010/08/25 | 327 | 335 | 327 | 335 | 700 |
2010/08/24 | 0 | 0 | 0 | 333 | 0 |
2010/08/23 | 333 | 333 | 333 | 333 | 100 |
2010/08/20 | 334 | 335 | 334 | 335 | 300 |
2010/08/19 | 332 | 332 | 332 | 332 | 100 |
2010/08/18 | 330 | 330 | 330 | 330 | 700 |
2010/08/17 | 339 | 340 | 332 | 332 | 900 |
2010/08/16 | 343 | 343 | 341 | 341 | 300 |
2010/08/13 | 345 | 345 | 341 | 342 | 400 |
2010/08/12 | 341 | 344 | 341 | 344 | 1,000 |
2010/08/11 | 342 | 343 | 340 | 341 | 800 |
2010/08/10 | 338 | 340 | 338 | 340 | 900 |
2010/08/09 | 337 | 338 | 337 | 338 | 400 |
2010/08/06 | 339 | 343 | 335 | 343 | 600 |
2010/08/05 | 337 | 342 | 337 | 342 | 600 |
2010/08/04 | 340 | 340 | 336 | 336 | 400 |
2010/08/03 | 344 | 344 | 339 | 339 | 200 |
2010/08/02 | 341 | 343 | 341 | 341 | 400 |
2010/07/30 | 347 | 347 | 341 | 341 | 200 |
2010/07/29 | 345 | 345 | 345 | 345 | 300 |
2010/07/28 | 337 | 340 | 336 | 340 | 400 |
2010/07/27 | 335 | 336 | 335 | 336 | 200 |
2010/07/26 | 335 | 335 | 335 | 335 | 200 |
2010/07/23 | 335 | 340 | 335 | 335 | 600 |
2010/07/22 | 340 | 340 | 335 | 335 | 300 |
2010/07/21 | 335 | 335 | 332 | 332 | 400 |
2010/07/20 | 335 | 335 | 335 | 335 | 200 |
2010/07/16 | 335 | 335 | 335 | 335 | 200 |
2010/07/15 | 0 | 0 | 0 | 340 | 0 |
2010/07/14 | 340 | 340 | 340 | 340 | 400 |
2010/07/13 | 339 | 339 | 333 | 333 | 300 |
2010/07/12 | 333 | 333 | 332 | 332 | 200 |
2010/07/09 | 330 | 333 | 329 | 333 | 2,800 |
2010/07/08 | 330 | 330 | 330 | 330 | 500 |
2010/07/07 | 330 | 330 | 330 | 330 | 700 |
2010/07/06 | 332 | 332 | 332 | 332 | 100 |
2010/07/05 | 331 | 335 | 330 | 335 | 500 |
2010/07/02 | 340 | 340 | 335 | 335 | 400 |
2010/07/01 | 340 | 340 | 340 | 340 | 300 |
2010/06/30 | 338 | 338 | 335 | 335 | 200 |
2010/06/29 | 339 | 339 | 338 | 338 | 200 |
2010/06/28 | 330 | 332 | 330 | 332 | 300 |
2010/06/25 | 328 | 330 | 326 | 329 | 600 |
2010/06/24 | 326 | 326 | 326 | 326 | 200 |
2010/06/23 | 330 | 330 | 327 | 327 | 300 |
2010/06/22 | 321 | 325 | 321 | 322 | 400 |
2010/06/21 | 320 | 324 | 320 | 324 | 1,300 |
2010/06/18 | 321 | 321 | 321 | 321 | 200 |
2010/06/17 | 323 | 324 | 323 | 324 | 700 |
2010/06/16 | 323 | 324 | 323 | 324 | 400 |
2010/06/15 | 324 | 324 | 323 | 323 | 800 |
2010/06/14 | 321 | 324 | 321 | 324 | 400 |
2010/06/11 | 322 | 322 | 320 | 322 | 2,100 |
2010/06/10 | 321 | 323 | 321 | 323 | 700 |
2010/06/09 | 320 | 321 | 320 | 321 | 300 |
2010/06/08 | 319 | 320 | 318 | 318 | 600 |
2010/06/07 | 318 | 318 | 318 | 318 | 300 |
2010/06/04 | 318 | 318 | 318 | 318 | 300 |
2010/06/03 | 0 | 0 | 0 | 318 | 0 |
2010/06/02 | 323 | 323 | 317 | 318 | 1,800 |
2010/06/01 | 324 | 324 | 324 | 324 | 700 |
2010/05/31 | 321 | 324 | 320 | 324 | 400 |
2010/05/28 | 322 | 323 | 321 | 321 | 400 |
2010/05/27 | 323 | 323 | 318 | 318 | 600 |
2010/05/26 | 323 | 323 | 320 | 320 | 500 |
2010/05/25 | 324 | 324 | 320 | 320 | 700 |
2010/05/24 | 0 | 0 | 0 | 324 | 0 |
2010/05/21 | 335 | 335 | 322 | 324 | 1,400 |
2010/05/20 | 338 | 338 | 338 | 338 | 200 |
2010/05/19 | 337 | 338 | 336 | 338 | 500 |
2010/05/18 | 344 | 345 | 342 | 342 | 600 |
2010/05/17 | 343 | 349 | 342 | 342 | 500 |
2010/05/14 | 0 | 0 | 0 | 349 | 0 |
2010/05/13 | 352 | 352 | 341 | 349 | 1,000 |
2010/05/12 | 350 | 350 | 350 | 350 | 1,800 |
2010/05/11 | 346 | 346 | 343 | 343 | 500 |
2010/05/10 | 338 | 346 | 338 | 342 | 700 |
2010/05/07 | 339 | 339 | 336 | 337 | 2,300 |
2010/05/06 | 344 | 344 | 341 | 341 | 600 |
2010/04/30 | 345 | 345 | 340 | 344 | 2,200 |
2010/04/28 | 341 | 343 | 341 | 343 | 1,100 |
2010/04/27 | 341 | 343 | 341 | 342 | 500 |
2010/04/26 | 341 | 342 | 340 | 341 | 1,100 |
2010/04/23 | 340 | 341 | 340 | 341 | 600 |
2010/04/22 | 341 | 342 | 341 | 342 | 700 |
2010/04/21 | 341 | 341 | 341 | 341 | 400 |
2010/04/20 | 348 | 348 | 341 | 342 | 1,100 |
2010/04/19 | 343 | 345 | 341 | 345 | 700 |
2010/04/16 | 344 | 344 | 343 | 343 | 600 |
2010/04/15 | 345 | 346 | 345 | 345 | 1,000 |
2010/04/14 | 347 | 347 | 344 | 345 | 700 |
2010/04/13 | 348 | 348 | 344 | 347 | 1,200 |
2010/04/12 | 345 | 345 | 343 | 345 | 600 |
2010/04/09 | 338 | 343 | 338 | 343 | 2,500 |
2010/04/08 | 344 | 344 | 337 | 338 | 2,600 |
2010/04/07 | 342 | 345 | 340 | 342 | 1,600 |
2010/04/06 | 350 | 350 | 342 | 342 | 2,900 |
2010/04/05 | 351 | 352 | 350 | 352 | 800 |
2010/04/02 | 355 | 357 | 350 | 354 | 1,900 |
2010/04/01 | 358 | 360 | 351 | 354 | 3,100 |
2010/03/31 | 363 | 364 | 360 | 360 | 1,100 |
2010/03/30 | 358 | 362 | 355 | 359 | 2,800 |
2010/03/29 | 364 | 369 | 358 | 358 | 13,200 |
2010/03/26 | 419 | 424 | 413 | 413 | 11,800 |
2010/03/25 | 420 | 422 | 418 | 420 | 3,900 |
2010/03/24 | 416 | 418 | 415 | 416 | 5,000 |
2010/03/23 | 412 | 415 | 412 | 414 | 2,700 |
2010/03/19 | 406 | 410 | 406 | 408 | 4,300 |
2010/03/18 | 403 | 405 | 403 | 405 | 2,700 |
2010/03/17 | 403 | 404 | 402 | 403 | 1,600 |
2010/03/16 | 403 | 404 | 399 | 400 | 3,000 |
2010/03/15 | 401 | 403 | 400 | 402 | 2,500 |
2010/03/12 | 400 | 400 | 398 | 400 | 1,800 |
2010/03/11 | 403 | 403 | 400 | 400 | 1,500 |
2010/03/10 | 396 | 400 | 396 | 398 | 3,200 |
2010/03/09 | 398 | 399 | 393 | 396 | 2,100 |
2010/03/08 | 394 | 398 | 391 | 395 | 900 |
2010/03/05 | 397 | 397 | 389 | 389 | 900 |
2010/03/04 | 399 | 399 | 389 | 389 | 2,000 |
2010/03/03 | 397 | 397 | 388 | 388 | 2,300 |
2010/03/02 | 393 | 393 | 388 | 388 | 1,900 |
2010/03/01 | 393 | 396 | 390 | 390 | 1,400 |
2010/02/26 | 390 | 392 | 383 | 383 | 900 |
2010/02/25 | 385 | 385 | 382 | 382 | 500 |
2010/02/24 | 385 | 385 | 376 | 376 | 1,100 |
2010/02/23 | 373 | 375 | 367 | 368 | 1,000 |
2010/02/22 | 367 | 369 | 365 | 365 | 1,600 |
2010/02/19 | 345 | 360 | 345 | 351 | 5,800 |
2010/02/18 | 390 | 390 | 385 | 385 | 1,100 |
2010/02/17 | 384 | 391 | 384 | 390 | 400 |
2010/02/16 | 387 | 390 | 387 | 390 | 400 |
2010/02/15 | 382 | 384 | 381 | 384 | 1,300 |
2010/02/12 | 383 | 398 | 382 | 398 | 1,400 |
2010/02/10 | 390 | 390 | 383 | 383 | 2,700 |
2010/02/09 | 388 | 389 | 388 | 388 | 600 |
2010/02/08 | 389 | 390 | 385 | 390 | 1,100 |
2010/02/05 | 390 | 390 | 389 | 390 | 600 |
2010/02/04 | 389 | 390 | 388 | 390 | 700 |
2010/02/03 | 390 | 390 | 390 | 390 | 500 |
2010/02/02 | 399 | 399 | 390 | 390 | 1,600 |
2010/02/01 | 390 | 399 | 390 | 398 | 800 |
2010/01/29 | 396 | 397 | 386 | 396 | 700 |
2010/01/28 | 388 | 396 | 388 | 396 | 800 |
2010/01/27 | 390 | 390 | 388 | 388 | 400 |
2010/01/26 | 393 | 393 | 390 | 390 | 1,100 |
2010/01/25 | 391 | 393 | 391 | 393 | 400 |
2010/01/22 | 390 | 390 | 389 | 390 | 600 |
2010/01/21 | 386 | 390 | 384 | 390 | 400 |
2010/01/20 | 385 | 386 | 385 | 386 | 300 |
2010/01/19 | 378 | 379 | 378 | 379 | 200 |
2010/01/18 | 381 | 382 | 378 | 378 | 1,200 |
2010/01/15 | 387 | 387 | 382 | 382 | 400 |
2010/01/14 | 392 | 395 | 390 | 390 | 1,200 |
2010/01/13 | 395 | 398 | 395 | 395 | 1,700 |
2010/01/12 | 380 | 389 | 380 | 384 | 1,500 |
2010/01/08 | 370 | 383 | 370 | 380 | 1,400 |
2010/01/07 | 355 | 370 | 355 | 370 | 1,100 |
2010/01/06 | 353 | 355 | 353 | 355 | 600 |
2010/01/05 | 347 | 350 | 346 | 350 | 400 |
2010/01/04 | 346 | 350 | 346 | 346 | 400 |