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 |
---|---|---|---|---|---|
2011/12/30 | 371 | 375 | 371 | 374 | 1,500 |
2011/12/29 | 366 | 372 | 366 | 368 | 900 |
2011/12/28 | 366 | 372 | 366 | 372 | 600 |
2011/12/27 | 363 | 370 | 363 | 370 | 900 |
2011/12/26 | 369 | 371 | 365 | 365 | 2,600 |
2011/12/22 | 367 | 368 | 365 | 368 | 2,200 |
2011/12/21 | 366 | 367 | 366 | 367 | 400 |
2011/12/20 | 365 | 365 | 364 | 364 | 800 |
2011/12/19 | 367 | 367 | 363 | 365 | 800 |
2011/12/16 | 366 | 366 | 362 | 362 | 600 |
2011/12/15 | 363 | 366 | 363 | 366 | 700 |
2011/12/14 | 367 | 367 | 361 | 365 | 400 |
2011/12/13 | 356 | 367 | 356 | 367 | 3,600 |
2011/12/12 | 354 | 356 | 354 | 355 | 1,500 |
2011/12/09 | 351 | 355 | 351 | 353 | 1,300 |
2011/12/08 | 349 | 352 | 349 | 351 | 900 |
2011/12/07 | 350 | 350 | 348 | 349 | 1,000 |
2011/12/06 | 346 | 350 | 345 | 350 | 2,000 |
2011/12/05 | 345 | 345 | 345 | 345 | 100 |
2011/12/02 | 345 | 345 | 345 | 345 | 500 |
2011/12/01 | 343 | 344 | 343 | 344 | 900 |
2011/11/30 | 342 | 342 | 342 | 342 | 200 |
2011/11/29 | 347 | 347 | 342 | 347 | 900 |
2011/11/28 | 345 | 347 | 345 | 347 | 700 |
2011/11/25 | 340 | 345 | 333 | 345 | 1,300 |
2011/11/24 | 340 | 340 | 333 | 333 | 500 |
2011/11/22 | 338 | 338 | 335 | 335 | 500 |
2011/11/21 | 342 | 342 | 338 | 338 | 400 |
2011/11/18 | 340 | 340 | 338 | 339 | 500 |
2011/11/17 | 339 | 344 | 339 | 339 | 600 |
2011/11/16 | 340 | 340 | 339 | 339 | 800 |
2011/11/15 | 343 | 343 | 339 | 339 | 200 |
2011/11/14 | 336 | 343 | 336 | 343 | 800 |
2011/11/11 | 336 | 336 | 335 | 335 | 400 |
2011/11/10 | 335 | 336 | 335 | 335 | 1,200 |
2011/11/09 | 338 | 338 | 332 | 335 | 400 |
2011/11/08 | 339 | 339 | 331 | 339 | 400 |
2011/11/07 | 341 | 341 | 333 | 339 | 600 |
2011/11/04 | 334 | 342 | 331 | 331 | 700 |
2011/11/02 | 343 | 343 | 334 | 334 | 600 |
2011/11/01 | 345 | 345 | 343 | 343 | 600 |
2011/10/31 | 342 | 343 | 341 | 343 | 600 |
2011/10/28 | 341 | 341 | 341 | 341 | 200 |
2011/10/27 | 334 | 340 | 334 | 338 | 1,300 |
2011/10/26 | 337 | 337 | 334 | 334 | 800 |
2011/10/25 | 332 | 334 | 332 | 334 | 200 |
2011/10/24 | 331 | 332 | 320 | 328 | 1,900 |
2011/10/21 | 333 | 333 | 331 | 331 | 1,500 |
2011/10/20 | 0 | 0 | 0 | 345 | 0 |
2011/10/19 | 340 | 346 | 340 | 345 | 700 |
2011/10/18 | 345 | 349 | 342 | 349 | 800 |
2011/10/17 | 341 | 341 | 340 | 340 | 300 |
2011/10/14 | 352 | 352 | 341 | 342 | 1,200 |
2011/10/13 | 351 | 351 | 340 | 342 | 1,700 |
2011/10/12 | 340 | 348 | 340 | 345 | 2,000 |
2011/10/11 | 338 | 339 | 338 | 339 | 1,500 |
2011/10/07 | 336 | 338 | 336 | 336 | 1,400 |
2011/10/06 | 329 | 338 | 320 | 336 | 1,400 |
2011/10/05 | 327 | 327 | 320 | 320 | 400 |
2011/10/04 | 329 | 329 | 318 | 327 | 2,600 |
2011/10/03 | 325 | 340 | 323 | 326 | 1,700 |
2011/09/30 | 318 | 324 | 318 | 324 | 500 |
2011/09/29 | 314 | 327 | 314 | 319 | 1,500 |
2011/09/28 | 308 | 314 | 308 | 314 | 600 |
2011/09/27 | 306 | 310 | 306 | 309 | 800 |
2011/09/26 | 319 | 320 | 313 | 313 | 3,600 |
2011/09/22 | 308 | 319 | 308 | 319 | 5,400 |
2011/09/21 | 303 | 307 | 303 | 305 | 600 |
2011/09/20 | 306 | 307 | 306 | 307 | 800 |
2011/09/16 | 302 | 306 | 302 | 306 | 500 |
2011/09/15 | 303 | 307 | 302 | 302 | 500 |
2011/09/14 | 303 | 305 | 303 | 303 | 400 |
2011/09/13 | 305 | 306 | 302 | 302 | 2,200 |
2011/09/12 | 306 | 306 | 303 | 305 | 500 |
2011/09/09 | 302 | 303 | 302 | 302 | 800 |
2011/09/08 | 304 | 304 | 301 | 302 | 1,800 |
2011/09/07 | 304 | 304 | 304 | 304 | 500 |
2011/09/06 | 304 | 304 | 301 | 304 | 1,000 |
2011/09/05 | 304 | 304 | 302 | 302 | 200 |
2011/09/02 | 304 | 304 | 304 | 304 | 200 |
2011/09/01 | 303 | 303 | 301 | 302 | 300 |
2011/08/31 | 304 | 304 | 303 | 303 | 400 |
2011/08/30 | 304 | 304 | 300 | 300 | 400 |
2011/08/29 | 302 | 304 | 302 | 304 | 1,000 |
2011/08/26 | 302 | 303 | 302 | 302 | 300 |
2011/08/25 | 302 | 303 | 302 | 302 | 600 |
2011/08/24 | 303 | 303 | 299 | 299 | 500 |
2011/08/23 | 303 | 303 | 300 | 303 | 700 |
2011/08/22 | 300 | 302 | 299 | 299 | 700 |
2011/08/19 | 301 | 303 | 300 | 303 | 800 |
2011/08/18 | 303 | 304 | 301 | 304 | 400 |
2011/08/17 | 301 | 302 | 300 | 302 | 500 |
2011/08/16 | 301 | 301 | 301 | 301 | 100 |
2011/08/15 | 303 | 303 | 299 | 299 | 800 |
2011/08/12 | 303 | 303 | 301 | 303 | 1,600 |
2011/08/11 | 302 | 303 | 302 | 303 | 900 |
2011/08/10 | 296 | 302 | 296 | 302 | 600 |
2011/08/09 | 298 | 298 | 295 | 295 | 1,600 |
2011/08/08 | 300 | 304 | 298 | 298 | 1,000 |
2011/08/05 | 300 | 304 | 298 | 304 | 2,000 |
2011/08/04 | 302 | 304 | 301 | 304 | 500 |
2011/08/03 | 302 | 302 | 302 | 302 | 300 |
2011/08/02 | 303 | 303 | 302 | 303 | 600 |
2011/08/01 | 301 | 304 | 301 | 303 | 1,300 |
2011/07/29 | 303 | 304 | 302 | 302 | 500 |
2011/07/28 | 302 | 303 | 302 | 303 | 1,100 |
2011/07/27 | 301 | 304 | 301 | 301 | 400 |
2011/07/26 | 300 | 305 | 300 | 301 | 1,300 |
2011/07/25 | 300 | 300 | 299 | 300 | 2,400 |
2011/07/22 | 300 | 300 | 299 | 300 | 800 |
2011/07/21 | 300 | 300 | 299 | 300 | 1,100 |
2011/07/20 | 300 | 300 | 299 | 300 | 1,000 |
2011/07/19 | 300 | 300 | 298 | 300 | 4,800 |
2011/07/15 | 300 | 300 | 299 | 300 | 2,000 |
2011/07/14 | 300 | 300 | 299 | 299 | 1,300 |
2011/07/13 | 300 | 300 | 299 | 300 | 1,400 |
2011/07/12 | 300 | 300 | 300 | 300 | 1,000 |
2011/07/11 | 300 | 300 | 300 | 300 | 1,900 |
2011/07/08 | 300 | 300 | 300 | 300 | 6,500 |
2011/07/07 | 300 | 300 | 300 | 300 | 1,400 |
2011/07/06 | 300 | 300 | 300 | 300 | 4,000 |
2011/07/05 | 300 | 300 | 300 | 300 | 2,000 |
2011/07/04 | 300 | 300 | 299 | 300 | 1,300 |
2011/07/01 | 300 | 300 | 299 | 300 | 1,000 |
2011/06/30 | 300 | 300 | 299 | 299 | 800 |
2011/06/29 | 300 | 300 | 295 | 300 | 2,800 |
2011/06/28 | 300 | 300 | 299 | 300 | 500 |
2011/06/27 | 300 | 300 | 299 | 300 | 1,200 |
2011/06/24 | 300 | 300 | 299 | 300 | 2,400 |
2011/06/23 | 300 | 300 | 299 | 300 | 1,500 |
2011/06/22 | 300 | 300 | 299 | 300 | 2,300 |
2011/06/21 | 299 | 300 | 299 | 300 | 500 |
2011/06/20 | 300 | 300 | 299 | 299 | 600 |
2011/06/17 | 298 | 299 | 298 | 299 | 200 |
2011/06/16 | 297 | 297 | 290 | 290 | 2,300 |
2011/06/15 | 299 | 299 | 294 | 296 | 3,700 |
2011/06/14 | 299 | 299 | 299 | 299 | 200 |
2011/06/13 | 300 | 300 | 298 | 299 | 900 |
2011/06/10 | 300 | 300 | 299 | 300 | 2,800 |
2011/06/09 | 299 | 300 | 299 | 300 | 400 |
2011/06/08 | 299 | 299 | 299 | 299 | 200 |
2011/06/07 | 296 | 299 | 296 | 299 | 500 |
2011/06/06 | 299 | 299 | 296 | 296 | 900 |
2011/06/03 | 298 | 299 | 296 | 297 | 600 |
2011/06/02 | 297 | 297 | 295 | 297 | 700 |
2011/06/01 | 295 | 297 | 295 | 297 | 1,000 |
2011/05/31 | 298 | 298 | 294 | 294 | 500 |
2011/05/30 | 290 | 299 | 288 | 296 | 5,200 |
2011/05/27 | 294 | 294 | 294 | 294 | 300 |
2011/05/26 | 294 | 294 | 294 | 294 | 100 |
2011/05/25 | 299 | 299 | 293 | 293 | 2,300 |
2011/05/24 | 295 | 300 | 295 | 300 | 2,600 |
2011/05/23 | 298 | 299 | 294 | 295 | 2,900 |
2011/05/20 | 298 | 298 | 296 | 298 | 600 |
2011/05/19 | 296 | 298 | 296 | 298 | 400 |
2011/05/18 | 297 | 299 | 295 | 295 | 1,800 |
2011/05/17 | 297 | 298 | 297 | 297 | 700 |
2011/05/16 | 300 | 300 | 298 | 298 | 1,300 |
2011/05/13 | 298 | 300 | 297 | 298 | 5,100 |
2011/05/12 | 300 | 300 | 299 | 300 | 1,100 |
2011/05/11 | 300 | 306 | 299 | 300 | 1,500 |
2011/05/10 | 300 | 300 | 299 | 299 | 3,500 |
2011/05/09 | 300 | 300 | 300 | 300 | 1,600 |
2011/05/06 | 300 | 300 | 299 | 300 | 4,700 |
2011/05/02 | 300 | 300 | 299 | 299 | 3,900 |
2011/04/28 | 299 | 300 | 299 | 300 | 1,000 |
2011/04/27 | 300 | 300 | 299 | 299 | 1,500 |
2011/04/26 | 300 | 300 | 299 | 299 | 1,000 |
2011/04/25 | 300 | 300 | 300 | 300 | 1,800 |
2011/04/22 | 299 | 300 | 298 | 299 | 1,500 |
2011/04/21 | 300 | 300 | 299 | 299 | 1,100 |
2011/04/20 | 300 | 300 | 299 | 300 | 2,000 |
2011/04/19 | 300 | 300 | 298 | 300 | 2,300 |
2011/04/18 | 302 | 309 | 299 | 300 | 4,400 |
2011/04/15 | 300 | 300 | 299 | 300 | 1,500 |
2011/04/14 | 299 | 300 | 299 | 299 | 3,000 |
2011/04/13 | 300 | 300 | 299 | 299 | 7,600 |
2011/04/12 | 302 | 304 | 299 | 300 | 6,200 |
2011/04/11 | 309 | 309 | 299 | 300 | 9,200 |
2011/04/08 | 319 | 321 | 298 | 300 | 19,200 |
2011/04/07 | 336 | 336 | 315 | 319 | 6,700 |
2011/04/06 | 353 | 353 | 330 | 332 | 2,400 |
2011/04/05 | 358 | 360 | 352 | 353 | 600 |
2011/04/04 | 361 | 363 | 354 | 354 | 1,600 |
2011/04/01 | 362 | 362 | 361 | 362 | 800 |
2011/03/31 | 362 | 362 | 361 | 362 | 1,000 |
2011/03/30 | 368 | 368 | 360 | 361 | 1,900 |
2011/03/29 | 361 | 365 | 356 | 360 | 8,100 |
2011/03/28 | 402 | 410 | 391 | 410 | 7,100 |
2011/03/25 | 418 | 418 | 360 | 388 | 11,900 |
2011/03/24 | 425 | 425 | 400 | 422 | 5,600 |
2011/03/23 | 437 | 437 | 420 | 420 | 2,800 |
2011/03/22 | 432 | 437 | 425 | 433 | 2,500 |
2011/03/18 | 392 | 410 | 388 | 410 | 1,700 |
2011/03/17 | 381 | 392 | 380 | 380 | 2,200 |
2011/03/16 | 365 | 398 | 351 | 387 | 8,300 |
2011/03/15 | 411 | 411 | 390 | 400 | 7,400 |
2011/03/14 | 410 | 415 | 410 | 412 | 6,600 |
2011/03/11 | 438 | 438 | 435 | 437 | 2,000 |
2011/03/10 | 437 | 438 | 437 | 438 | 2,100 |
2011/03/09 | 435 | 437 | 435 | 437 | 1,600 |
2011/03/08 | 433 | 435 | 433 | 435 | 1,300 |
2011/03/07 | 435 | 435 | 433 | 433 | 1,200 |
2011/03/04 | 434 | 435 | 432 | 434 | 1,900 |
2011/03/03 | 434 | 435 | 433 | 433 | 1,100 |
2011/03/02 | 432 | 435 | 432 | 434 | 1,100 |
2011/03/01 | 435 | 435 | 432 | 432 | 2,400 |
2011/02/28 | 433 | 435 | 430 | 431 | 3,500 |
2011/02/25 | 430 | 432 | 430 | 432 | 900 |
2011/02/24 | 430 | 433 | 429 | 432 | 900 |
2011/02/23 | 429 | 430 | 428 | 430 | 1,000 |
2011/02/22 | 432 | 432 | 431 | 431 | 1,200 |
2011/02/21 | 431 | 432 | 430 | 432 | 1,400 |
2011/02/18 | 426 | 430 | 425 | 429 | 1,400 |
2011/02/17 | 429 | 429 | 426 | 426 | 500 |
2011/02/16 | 426 | 426 | 421 | 421 | 1,400 |
2011/02/15 | 418 | 430 | 418 | 426 | 1,900 |
2011/02/14 | 420 | 420 | 418 | 418 | 1,100 |
2011/02/10 | 419 | 419 | 415 | 415 | 800 |
2011/02/09 | 418 | 418 | 413 | 413 | 700 |
2011/02/08 | 414 | 415 | 413 | 415 | 800 |
2011/02/07 | 410 | 413 | 410 | 413 | 800 |
2011/02/04 | 409 | 410 | 409 | 410 | 800 |
2011/02/03 | 410 | 410 | 407 | 407 | 500 |
2011/02/02 | 400 | 409 | 400 | 409 | 1,600 |
2011/02/01 | 406 | 406 | 406 | 406 | 200 |
2011/01/31 | 404 | 404 | 401 | 401 | 1,100 |
2011/01/28 | 406 | 406 | 403 | 404 | 400 |
2011/01/27 | 403 | 405 | 403 | 403 | 400 |
2011/01/26 | 405 | 405 | 404 | 404 | 700 |
2011/01/25 | 400 | 404 | 400 | 404 | 200 |
2011/01/24 | 400 | 404 | 400 | 400 | 700 |
2011/01/21 | 410 | 410 | 401 | 403 | 1,800 |
2011/01/20 | 410 | 410 | 406 | 406 | 600 |
2011/01/19 | 410 | 410 | 406 | 406 | 800 |
2011/01/18 | 404 | 409 | 404 | 405 | 900 |
2011/01/17 | 403 | 405 | 403 | 404 | 500 |
2011/01/14 | 404 | 404 | 401 | 403 | 600 |
2011/01/13 | 401 | 402 | 398 | 402 | 900 |
2011/01/12 | 397 | 401 | 397 | 401 | 2,200 |
2011/01/11 | 393 | 397 | 393 | 395 | 1,000 |
2011/01/07 | 392 | 394 | 392 | 392 | 800 |
2011/01/06 | 390 | 393 | 390 | 392 | 300 |
2011/01/05 | 390 | 393 | 389 | 389 | 700 |
2011/01/04 | 390 | 394 | 388 | 393 | 1,100 |