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 |
---|---|---|---|---|---|
2013/12/30 | 551 | 565 | 547 | 562 | 35,400 |
2013/12/27 | 540 | 548 | 540 | 546 | 16,800 |
2013/12/26 | 520 | 535 | 520 | 535 | 12,000 |
2013/12/25 | 515 | 520 | 512 | 517 | 32,000 |
2013/12/24 | 514 | 516 | 512 | 515 | 17,600 |
2013/12/20 | 515 | 516 | 511 | 514 | 12,600 |
2013/12/19 | 513 | 517 | 512 | 515 | 15,300 |
2013/12/18 | 510 | 513 | 510 | 511 | 9,500 |
2013/12/17 | 510 | 512 | 507 | 510 | 19,100 |
2013/12/16 | 515 | 517 | 510 | 511 | 23,300 |
2013/12/13 | 515 | 516 | 511 | 512 | 13,500 |
2013/12/12 | 507 | 514 | 507 | 511 | 19,600 |
2013/12/11 | 517 | 517 | 508 | 510 | 31,500 |
2013/12/10 | 520 | 521 | 517 | 517 | 14,800 |
2013/12/09 | 518 | 521 | 513 | 517 | 14,500 |
2013/12/06 | 519 | 519 | 507 | 509 | 31,400 |
2013/12/05 | 520 | 525 | 516 | 521 | 24,900 |
2013/12/04 | 520 | 533 | 519 | 525 | 35,600 |
2013/12/03 | 517 | 520 | 516 | 520 | 18,800 |
2013/12/02 | 519 | 519 | 515 | 519 | 14,700 |
2013/11/29 | 515 | 515 | 508 | 513 | 21,200 |
2013/11/28 | 511 | 512 | 504 | 510 | 23,600 |
2013/11/27 | 513 | 514 | 503 | 506 | 30,800 |
2013/11/26 | 499 | 504 | 499 | 503 | 22,300 |
2013/11/25 | 498 | 499 | 495 | 499 | 19,500 |
2013/11/22 | 497 | 497 | 493 | 494 | 12,400 |
2013/11/21 | 496 | 496 | 489 | 493 | 30,900 |
2013/11/20 | 495 | 497 | 493 | 496 | 14,900 |
2013/11/19 | 495 | 495 | 490 | 495 | 21,600 |
2013/11/18 | 493 | 496 | 489 | 492 | 16,100 |
2013/11/15 | 490 | 492 | 487 | 489 | 19,300 |
2013/11/14 | 487 | 490 | 484 | 486 | 25,700 |
2013/11/13 | 483 | 485 | 481 | 484 | 25,400 |
2013/11/12 | 485 | 487 | 483 | 483 | 15,300 |
2013/11/11 | 486 | 488 | 481 | 484 | 36,200 |
2013/11/08 | 485 | 486 | 481 | 485 | 19,400 |
2013/11/07 | 486 | 488 | 481 | 483 | 23,400 |
2013/11/06 | 483 | 489 | 480 | 482 | 38,800 |
2013/11/05 | 493 | 494 | 481 | 482 | 63,200 |
2013/11/01 | 490 | 492 | 480 | 486 | 101,500 |
2013/10/31 | 534 | 534 | 488 | 493 | 344,900 |
2013/10/30 | 464 | 466 | 460 | 464 | 14,000 |
2013/10/29 | 457 | 468 | 457 | 468 | 11,700 |
2013/10/28 | 458 | 465 | 456 | 458 | 17,500 |
2013/10/25 | 454 | 456 | 451 | 453 | 10,300 |
2013/10/24 | 451 | 455 | 450 | 453 | 18,300 |
2013/10/23 | 458 | 459 | 451 | 455 | 11,800 |
2013/10/22 | 452 | 460 | 450 | 455 | 9,500 |
2013/10/21 | 456 | 457 | 452 | 452 | 8,100 |
2013/10/18 | 450 | 457 | 450 | 451 | 15,300 |
2013/10/17 | 460 | 462 | 450 | 453 | 15,500 |
2013/10/16 | 457 | 459 | 449 | 450 | 19,300 |
2013/10/15 | 460 | 465 | 455 | 457 | 17,600 |
2013/10/11 | 459 | 480 | 456 | 459 | 21,500 |
2013/10/10 | 456 | 458 | 450 | 455 | 25,900 |
2013/10/09 | 451 | 455 | 449 | 455 | 16,900 |
2013/10/08 | 449 | 454 | 447 | 453 | 17,800 |
2013/10/07 | 454 | 457 | 445 | 448 | 41,300 |
2013/10/04 | 450 | 450 | 443 | 447 | 27,800 |
2013/10/03 | 450 | 456 | 450 | 454 | 19,700 |
2013/10/02 | 448 | 450 | 444 | 449 | 27,100 |
2013/10/01 | 443 | 452 | 435 | 451 | 65,800 |
2013/09/30 | 425 | 430 | 420 | 426 | 21,700 |
2013/09/27 | 430 | 432 | 423 | 427 | 8,000 |
2013/09/26 | 429 | 431 | 420 | 429 | 14,800 |
2013/09/25 | 430 | 436 | 425 | 425 | 18,000 |
2013/09/24 | 430 | 432 | 424 | 430 | 15,500 |
2013/09/20 | 429 | 430 | 420 | 423 | 23,300 |
2013/09/19 | 424 | 424 | 417 | 424 | 15,200 |
2013/09/18 | 421 | 424 | 416 | 419 | 13,000 |
2013/09/17 | 412 | 425 | 412 | 415 | 24,100 |
2013/09/13 | 409 | 412 | 404 | 409 | 23,600 |
2013/09/12 | 405 | 411 | 404 | 407 | 26,100 |
2013/09/11 | 409 | 416 | 400 | 404 | 44,400 |
2013/09/10 | 428 | 431 | 411 | 419 | 41,400 |
2013/09/09 | 439 | 439 | 426 | 428 | 23,500 |
2013/09/06 | 433 | 439 | 430 | 434 | 18,800 |
2013/09/05 | 448 | 450 | 430 | 440 | 42,000 |
2013/09/04 | 457 | 457 | 441 | 451 | 57,600 |
2013/09/03 | 488 | 488 | 475 | 477 | 2,300 |
2013/09/02 | 457 | 465 | 457 | 461 | 2,900 |
2013/08/30 | 475 | 484 | 447 | 449 | 12,400 |
2013/08/29 | 490 | 490 | 474 | 474 | 4,600 |
2013/08/28 | 488 | 490 | 480 | 489 | 4,000 |
2013/08/27 | 500 | 500 | 488 | 488 | 4,800 |
2013/08/26 | 499 | 500 | 499 | 499 | 1,400 |
2013/08/23 | 495 | 499 | 495 | 499 | 2,200 |
2013/08/22 | 498 | 498 | 496 | 497 | 2,000 |
2013/08/21 | 493 | 500 | 491 | 492 | 3,000 |
2013/08/20 | 495 | 500 | 492 | 498 | 2,100 |
2013/08/19 | 492 | 500 | 492 | 495 | 1,200 |
2013/08/16 | 492 | 495 | 491 | 492 | 2,300 |
2013/08/15 | 492 | 492 | 491 | 492 | 800 |
2013/08/14 | 498 | 500 | 492 | 492 | 2,800 |
2013/08/13 | 499 | 500 | 496 | 498 | 1,100 |
2013/08/12 | 496 | 499 | 495 | 499 | 1,000 |
2013/08/09 | 498 | 499 | 495 | 495 | 1,900 |
2013/08/08 | 495 | 498 | 495 | 498 | 600 |
2013/08/07 | 492 | 494 | 490 | 494 | 1,000 |
2013/08/06 | 497 | 498 | 491 | 492 | 1,300 |
2013/08/05 | 498 | 498 | 492 | 492 | 1,100 |
2013/08/02 | 495 | 498 | 491 | 498 | 1,400 |
2013/08/01 | 496 | 498 | 491 | 498 | 1,200 |
2013/07/31 | 500 | 500 | 498 | 498 | 1,400 |
2013/07/30 | 496 | 500 | 495 | 500 | 1,400 |
2013/07/29 | 499 | 499 | 495 | 496 | 1,100 |
2013/07/26 | 496 | 499 | 496 | 496 | 1,900 |
2013/07/25 | 499 | 499 | 496 | 496 | 1,900 |
2013/07/24 | 492 | 495 | 492 | 495 | 1,500 |
2013/07/23 | 490 | 492 | 490 | 492 | 1,500 |
2013/07/22 | 486 | 488 | 485 | 488 | 1,600 |
2013/07/19 | 481 | 484 | 480 | 483 | 1,300 |
2013/07/18 | 484 | 485 | 480 | 481 | 1,000 |
2013/07/17 | 484 | 484 | 479 | 484 | 1,100 |
2013/07/16 | 479 | 479 | 477 | 479 | 1,500 |
2013/07/12 | 480 | 480 | 479 | 479 | 700 |
2013/07/11 | 480 | 482 | 475 | 475 | 3,500 |
2013/07/10 | 479 | 480 | 476 | 480 | 2,000 |
2013/07/09 | 475 | 478 | 475 | 475 | 1,000 |
2013/07/08 | 480 | 480 | 476 | 476 | 1,800 |
2013/07/05 | 478 | 480 | 476 | 479 | 1,200 |
2013/07/04 | 474 | 477 | 474 | 475 | 1,600 |
2013/07/03 | 470 | 474 | 468 | 473 | 1,900 |
2013/07/02 | 460 | 467 | 460 | 467 | 1,300 |
2013/07/01 | 463 | 464 | 457 | 460 | 1,700 |
2013/06/28 | 455 | 455 | 453 | 455 | 1,200 |
2013/06/27 | 458 | 458 | 451 | 455 | 800 |
2013/06/26 | 459 | 461 | 450 | 450 | 3,800 |
2013/06/25 | 452 | 459 | 451 | 458 | 1,800 |
2013/06/24 | 450 | 455 | 450 | 451 | 1,100 |
2013/06/21 | 452 | 452 | 445 | 446 | 1,500 |
2013/06/20 | 454 | 455 | 454 | 455 | 900 |
2013/06/19 | 450 | 454 | 450 | 453 | 1,000 |
2013/06/18 | 446 | 450 | 445 | 450 | 1,200 |
2013/06/17 | 445 | 449 | 445 | 445 | 800 |
2013/06/14 | 447 | 447 | 444 | 445 | 400 |
2013/06/13 | 445 | 445 | 441 | 441 | 300 |
2013/06/12 | 444 | 446 | 444 | 445 | 700 |
2013/06/11 | 439 | 443 | 439 | 443 | 700 |
2013/06/10 | 440 | 443 | 439 | 439 | 1,200 |
2013/06/07 | 442 | 442 | 430 | 430 | 4,200 |
2013/06/06 | 453 | 453 | 441 | 442 | 2,500 |
2013/06/05 | 452 | 452 | 448 | 451 | 900 |
2013/06/04 | 450 | 451 | 445 | 450 | 3,100 |
2013/06/03 | 451 | 454 | 450 | 450 | 1,200 |
2013/05/31 | 460 | 460 | 453 | 453 | 800 |
2013/05/30 | 455 | 460 | 453 | 453 | 2,300 |
2013/05/29 | 460 | 460 | 456 | 460 | 900 |
2013/05/28 | 445 | 459 | 445 | 459 | 2,800 |
2013/05/27 | 470 | 470 | 445 | 445 | 5,800 |
2013/05/24 | 463 | 468 | 462 | 462 | 4,000 |
2013/05/23 | 470 | 470 | 465 | 465 | 3,000 |
2013/05/22 | 470 | 472 | 470 | 470 | 3,600 |
2013/05/21 | 470 | 474 | 470 | 470 | 2,000 |
2013/05/20 | 470 | 480 | 470 | 470 | 5,000 |
2013/05/17 | 470 | 474 | 470 | 471 | 4,200 |
2013/05/16 | 485 | 485 | 475 | 477 | 2,900 |
2013/05/15 | 485 | 490 | 480 | 487 | 6,400 |
2013/05/14 | 486 | 486 | 484 | 484 | 3,000 |
2013/05/13 | 491 | 498 | 486 | 486 | 5,600 |
2013/05/10 | 486 | 490 | 486 | 490 | 1,900 |
2013/05/09 | 484 | 488 | 484 | 485 | 2,200 |
2013/05/08 | 484 | 486 | 481 | 483 | 3,000 |
2013/05/07 | 484 | 488 | 480 | 480 | 3,300 |
2013/05/02 | 473 | 480 | 473 | 478 | 2,500 |
2013/05/01 | 470 | 472 | 469 | 472 | 1,100 |
2013/04/30 | 469 | 470 | 466 | 470 | 2,700 |
2013/04/26 | 468 | 470 | 465 | 465 | 2,200 |
2013/04/25 | 465 | 465 | 463 | 465 | 2,300 |
2013/04/24 | 465 | 465 | 461 | 461 | 2,100 |
2013/04/23 | 460 | 462 | 459 | 461 | 2,300 |
2013/04/22 | 455 | 460 | 455 | 457 | 2,200 |
2013/04/19 | 455 | 455 | 454 | 454 | 1,800 |
2013/04/18 | 454 | 455 | 452 | 455 | 1,000 |
2013/04/17 | 452 | 454 | 450 | 453 | 2,200 |
2013/04/16 | 451 | 454 | 451 | 451 | 1,000 |
2013/04/15 | 451 | 454 | 450 | 453 | 2,000 |
2013/04/12 | 450 | 451 | 450 | 451 | 1,400 |
2013/04/11 | 450 | 452 | 450 | 450 | 1,900 |
2013/04/10 | 449 | 450 | 446 | 450 | 2,900 |
2013/04/09 | 445 | 450 | 443 | 449 | 2,800 |
2013/04/08 | 448 | 450 | 445 | 445 | 4,000 |
2013/04/05 | 451 | 455 | 444 | 450 | 3,400 |
2013/04/04 | 455 | 455 | 445 | 450 | 1,500 |
2013/04/03 | 451 | 453 | 440 | 450 | 4,100 |
2013/04/02 | 455 | 455 | 442 | 451 | 3,900 |
2013/04/01 | 480 | 480 | 460 | 462 | 5,500 |
2013/03/29 | 484 | 484 | 481 | 481 | 3,000 |
2013/03/28 | 483 | 484 | 482 | 482 | 4,700 |
2013/03/27 | 470 | 485 | 468 | 481 | 14,400 |
2013/03/26 | 540 | 546 | 538 | 545 | 7,000 |
2013/03/25 | 535 | 540 | 534 | 535 | 5,700 |
2013/03/22 | 529 | 535 | 529 | 530 | 4,700 |
2013/03/21 | 527 | 530 | 526 | 530 | 3,100 |
2013/03/19 | 523 | 525 | 520 | 525 | 3,500 |
2013/03/18 | 520 | 526 | 520 | 523 | 3,200 |
2013/03/15 | 516 | 521 | 511 | 520 | 1,900 |
2013/03/14 | 529 | 530 | 515 | 516 | 8,200 |
2013/03/13 | 520 | 529 | 520 | 528 | 2,700 |
2013/03/12 | 520 | 524 | 514 | 524 | 4,700 |
2013/03/11 | 510 | 517 | 500 | 517 | 11,800 |
2013/03/08 | 500 | 505 | 500 | 504 | 5,200 |
2013/03/07 | 497 | 500 | 497 | 500 | 4,200 |
2013/03/06 | 492 | 496 | 492 | 495 | 4,300 |
2013/03/05 | 489 | 491 | 489 | 491 | 6,000 |
2013/03/04 | 489 | 489 | 487 | 488 | 4,500 |
2013/03/01 | 487 | 489 | 485 | 488 | 2,500 |
2013/02/28 | 485 | 487 | 485 | 487 | 1,300 |
2013/02/27 | 489 | 490 | 483 | 485 | 4,900 |
2013/02/26 | 478 | 486 | 478 | 484 | 4,600 |
2013/02/25 | 477 | 478 | 475 | 476 | 2,200 |
2013/02/22 | 470 | 473 | 470 | 471 | 2,400 |
2013/02/21 | 464 | 468 | 463 | 468 | 1,500 |
2013/02/20 | 463 | 464 | 463 | 463 | 800 |
2013/02/19 | 461 | 462 | 461 | 462 | 1,200 |
2013/02/18 | 460 | 461 | 459 | 461 | 600 |
2013/02/15 | 466 | 466 | 458 | 462 | 2,000 |
2013/02/14 | 466 | 466 | 460 | 464 | 1,500 |
2013/02/13 | 464 | 465 | 462 | 465 | 800 |
2013/02/12 | 461 | 467 | 460 | 462 | 3,400 |
2013/02/08 | 452 | 457 | 452 | 457 | 2,800 |
2013/02/07 | 452 | 457 | 452 | 452 | 1,800 |
2013/02/06 | 455 | 457 | 448 | 448 | 3,900 |
2013/02/05 | 455 | 456 | 454 | 454 | 1,900 |
2013/02/04 | 450 | 452 | 449 | 452 | 2,200 |
2013/02/01 | 448 | 449 | 448 | 448 | 1,200 |
2013/01/31 | 448 | 449 | 446 | 448 | 1,400 |
2013/01/30 | 443 | 446 | 443 | 445 | 1,600 |
2013/01/29 | 440 | 448 | 440 | 445 | 1,500 |
2013/01/28 | 449 | 451 | 438 | 438 | 3,100 |
2013/01/25 | 446 | 448 | 435 | 448 | 2,900 |
2013/01/24 | 446 | 446 | 430 | 446 | 3,700 |
2013/01/23 | 448 | 448 | 442 | 443 | 1,800 |
2013/01/22 | 445 | 448 | 441 | 448 | 1,500 |
2013/01/21 | 441 | 445 | 439 | 445 | 2,600 |
2013/01/18 | 433 | 433 | 430 | 433 | 1,800 |
2013/01/17 | 423 | 428 | 423 | 424 | 1,300 |
2013/01/16 | 420 | 423 | 416 | 422 | 9,600 |
2013/01/15 | 423 | 424 | 423 | 424 | 2,900 |
2013/01/11 | 423 | 423 | 421 | 423 | 1,900 |
2013/01/10 | 424 | 424 | 423 | 424 | 3,700 |
2013/01/09 | 425 | 425 | 423 | 424 | 1,900 |
2013/01/08 | 435 | 435 | 422 | 429 | 3,800 |
2013/01/07 | 438 | 438 | 430 | 435 | 2,900 |
2013/01/04 | 448 | 450 | 401 | 435 | 40,400 |