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 |
---|---|---|---|---|---|
2014/12/30 | 517 | 521 | 517 | 520 | 12,500 |
2014/12/29 | 516 | 520 | 516 | 517 | 13,200 |
2014/12/26 | 512 | 518 | 512 | 517 | 8,700 |
2014/12/25 | 516 | 517 | 512 | 512 | 17,300 |
2014/12/24 | 517 | 517 | 510 | 516 | 22,400 |
2014/12/22 | 517 | 520 | 516 | 520 | 15,300 |
2014/12/19 | 518 | 518 | 516 | 518 | 7,600 |
2014/12/18 | 516 | 517 | 515 | 516 | 14,000 |
2014/12/17 | 517 | 518 | 515 | 515 | 10,200 |
2014/12/16 | 518 | 519 | 517 | 517 | 12,300 |
2014/12/15 | 520 | 520 | 518 | 518 | 11,500 |
2014/12/12 | 519 | 523 | 518 | 520 | 12,000 |
2014/12/11 | 523 | 525 | 519 | 520 | 25,300 |
2014/12/10 | 522 | 525 | 522 | 523 | 15,700 |
2014/12/09 | 522 | 524 | 521 | 522 | 22,700 |
2014/12/08 | 522 | 523 | 521 | 522 | 17,300 |
2014/12/05 | 523 | 523 | 521 | 522 | 7,200 |
2014/12/04 | 523 | 524 | 521 | 523 | 10,000 |
2014/12/03 | 523 | 523 | 520 | 523 | 8,600 |
2014/12/02 | 519 | 524 | 517 | 522 | 13,800 |
2014/12/01 | 518 | 519 | 516 | 518 | 17,600 |
2014/11/28 | 522 | 523 | 520 | 521 | 12,300 |
2014/11/27 | 520 | 521 | 518 | 520 | 8,000 |
2014/11/26 | 519 | 520 | 518 | 519 | 7,800 |
2014/11/25 | 525 | 525 | 517 | 519 | 17,300 |
2014/11/21 | 512 | 516 | 510 | 515 | 12,300 |
2014/11/20 | 515 | 515 | 511 | 512 | 7,300 |
2014/11/19 | 508 | 515 | 508 | 511 | 17,600 |
2014/11/18 | 501 | 506 | 501 | 506 | 15,300 |
2014/11/17 | 501 | 502 | 500 | 500 | 15,600 |
2014/11/14 | 500 | 500 | 498 | 499 | 17,700 |
2014/11/13 | 499 | 500 | 498 | 499 | 18,400 |
2014/11/12 | 499 | 500 | 498 | 498 | 29,400 |
2014/11/11 | 498 | 500 | 497 | 499 | 28,100 |
2014/11/10 | 497 | 498 | 496 | 498 | 27,000 |
2014/11/07 | 496 | 497 | 495 | 496 | 16,300 |
2014/11/06 | 492 | 497 | 492 | 495 | 31,300 |
2014/11/05 | 492 | 493 | 491 | 492 | 30,700 |
2014/11/04 | 490 | 492 | 489 | 492 | 94,400 |
2014/10/31 | 475 | 492 | 472 | 488 | 175,700 |
2014/10/30 | 544 | 545 | 535 | 535 | 20,100 |
2014/10/29 | 542 | 544 | 542 | 544 | 5,000 |
2014/10/28 | 544 | 544 | 542 | 542 | 3,300 |
2014/10/27 | 540 | 540 | 537 | 539 | 5,000 |
2014/10/24 | 538 | 539 | 535 | 536 | 10,400 |
2014/10/23 | 540 | 540 | 538 | 538 | 3,700 |
2014/10/22 | 537 | 538 | 535 | 538 | 3,700 |
2014/10/21 | 530 | 532 | 529 | 532 | 7,200 |
2014/10/20 | 527 | 531 | 526 | 528 | 13,600 |
2014/10/17 | 529 | 529 | 526 | 526 | 6,500 |
2014/10/16 | 530 | 532 | 528 | 529 | 8,000 |
2014/10/15 | 534 | 535 | 532 | 534 | 5,800 |
2014/10/14 | 540 | 540 | 534 | 534 | 13,700 |
2014/10/10 | 543 | 544 | 540 | 541 | 11,700 |
2014/10/09 | 544 | 547 | 544 | 544 | 7,900 |
2014/10/08 | 545 | 546 | 544 | 544 | 10,800 |
2014/10/07 | 549 | 550 | 547 | 547 | 5,600 |
2014/10/06 | 546 | 550 | 546 | 549 | 8,200 |
2014/10/03 | 543 | 546 | 543 | 545 | 6,500 |
2014/10/02 | 545 | 546 | 543 | 543 | 11,000 |
2014/10/01 | 547 | 549 | 546 | 546 | 9,800 |
2014/09/30 | 551 | 551 | 547 | 551 | 13,200 |
2014/09/29 | 550 | 552 | 548 | 551 | 8,400 |
2014/09/26 | 547 | 549 | 547 | 548 | 7,100 |
2014/09/25 | 548 | 548 | 546 | 547 | 8,700 |
2014/09/24 | 548 | 549 | 546 | 547 | 14,600 |
2014/09/22 | 550 | 550 | 547 | 547 | 7,600 |
2014/09/19 | 549 | 550 | 545 | 548 | 8,500 |
2014/09/18 | 550 | 550 | 545 | 547 | 7,900 |
2014/09/17 | 545 | 547 | 545 | 547 | 5,200 |
2014/09/16 | 553 | 553 | 546 | 547 | 7,900 |
2014/09/12 | 547 | 551 | 547 | 547 | 8,700 |
2014/09/11 | 551 | 551 | 547 | 548 | 7,500 |
2014/09/10 | 549 | 551 | 549 | 551 | 6,100 |
2014/09/09 | 550 | 551 | 548 | 549 | 10,900 |
2014/09/08 | 553 | 553 | 552 | 553 | 4,800 |
2014/09/05 | 550 | 551 | 550 | 550 | 4,900 |
2014/09/04 | 552 | 553 | 550 | 550 | 8,200 |
2014/09/03 | 549 | 552 | 549 | 551 | 12,000 |
2014/09/02 | 544 | 550 | 543 | 548 | 17,300 |
2014/09/01 | 545 | 545 | 543 | 543 | 5,800 |
2014/08/29 | 544 | 545 | 542 | 543 | 5,200 |
2014/08/28 | 542 | 542 | 540 | 542 | 3,700 |
2014/08/27 | 542 | 542 | 541 | 542 | 4,000 |
2014/08/26 | 539 | 542 | 538 | 541 | 12,000 |
2014/08/25 | 537 | 539 | 535 | 539 | 7,200 |
2014/08/22 | 537 | 538 | 535 | 535 | 7,700 |
2014/08/21 | 536 | 537 | 535 | 537 | 5,800 |
2014/08/20 | 535 | 536 | 533 | 536 | 5,700 |
2014/08/19 | 532 | 534 | 531 | 534 | 6,500 |
2014/08/18 | 532 | 532 | 530 | 531 | 6,000 |
2014/08/15 | 530 | 531 | 529 | 530 | 4,200 |
2014/08/14 | 527 | 532 | 527 | 529 | 10,900 |
2014/08/13 | 533 | 533 | 530 | 531 | 5,400 |
2014/08/12 | 532 | 532 | 530 | 532 | 5,800 |
2014/08/11 | 530 | 533 | 528 | 530 | 6,200 |
2014/08/08 | 530 | 531 | 521 | 524 | 13,300 |
2014/08/07 | 532 | 533 | 528 | 530 | 9,000 |
2014/08/06 | 538 | 539 | 532 | 533 | 7,400 |
2014/08/05 | 543 | 543 | 539 | 540 | 8,000 |
2014/08/04 | 546 | 547 | 542 | 543 | 6,300 |
2014/08/01 | 544 | 546 | 543 | 546 | 6,200 |
2014/07/31 | 545 | 547 | 544 | 547 | 7,100 |
2014/07/30 | 544 | 547 | 544 | 544 | 5,700 |
2014/07/29 | 545 | 546 | 544 | 544 | 5,600 |
2014/07/28 | 547 | 547 | 542 | 546 | 6,200 |
2014/07/25 | 546 | 546 | 542 | 542 | 7,200 |
2014/07/24 | 546 | 546 | 543 | 544 | 7,600 |
2014/07/23 | 542 | 544 | 541 | 543 | 4,800 |
2014/07/22 | 542 | 542 | 539 | 542 | 6,700 |
2014/07/18 | 536 | 537 | 532 | 536 | 7,200 |
2014/07/17 | 543 | 543 | 535 | 536 | 5,800 |
2014/07/16 | 544 | 545 | 536 | 538 | 5,300 |
2014/07/15 | 549 | 549 | 535 | 543 | 9,900 |
2014/07/14 | 550 | 550 | 541 | 542 | 9,200 |
2014/07/11 | 557 | 558 | 531 | 541 | 31,900 |
2014/07/10 | 544 | 560 | 543 | 554 | 31,200 |
2014/07/09 | 543 | 545 | 540 | 542 | 14,800 |
2014/07/08 | 537 | 540 | 535 | 538 | 10,900 |
2014/07/07 | 532 | 535 | 531 | 535 | 14,700 |
2014/07/04 | 528 | 530 | 528 | 530 | 11,000 |
2014/07/03 | 527 | 528 | 527 | 528 | 7,000 |
2014/07/02 | 527 | 528 | 525 | 527 | 14,200 |
2014/07/01 | 525 | 526 | 523 | 525 | 15,700 |
2014/06/30 | 524 | 525 | 523 | 524 | 16,900 |
2014/06/27 | 520 | 523 | 520 | 523 | 11,400 |
2014/06/26 | 519 | 520 | 516 | 519 | 11,500 |
2014/06/25 | 515 | 519 | 515 | 518 | 17,500 |
2014/06/24 | 513 | 515 | 511 | 515 | 10,400 |
2014/06/23 | 510 | 514 | 510 | 514 | 10,400 |
2014/06/20 | 511 | 511 | 508 | 510 | 7,800 |
2014/06/19 | 510 | 510 | 508 | 510 | 6,200 |
2014/06/18 | 510 | 510 | 508 | 510 | 5,600 |
2014/06/17 | 508 | 510 | 507 | 509 | 3,800 |
2014/06/16 | 510 | 510 | 508 | 508 | 6,000 |
2014/06/13 | 510 | 510 | 505 | 510 | 9,700 |
2014/06/12 | 505 | 509 | 505 | 508 | 9,600 |
2014/06/11 | 507 | 507 | 506 | 506 | 5,200 |
2014/06/10 | 506 | 507 | 505 | 507 | 6,100 |
2014/06/09 | 506 | 506 | 504 | 506 | 9,500 |
2014/06/06 | 504 | 504 | 502 | 504 | 6,200 |
2014/06/05 | 502 | 503 | 501 | 502 | 4,000 |
2014/06/04 | 501 | 503 | 501 | 501 | 7,000 |
2014/06/03 | 500 | 503 | 499 | 500 | 8,500 |
2014/06/02 | 500 | 503 | 499 | 501 | 9,500 |
2014/05/30 | 499 | 500 | 498 | 499 | 5,500 |
2014/05/29 | 496 | 499 | 496 | 499 | 4,600 |
2014/05/28 | 499 | 500 | 496 | 496 | 6,300 |
2014/05/27 | 493 | 496 | 492 | 495 | 6,400 |
2014/05/26 | 490 | 500 | 488 | 492 | 15,600 |
2014/05/23 | 485 | 488 | 484 | 488 | 8,400 |
2014/05/22 | 480 | 481 | 479 | 481 | 5,000 |
2014/05/21 | 482 | 482 | 477 | 478 | 7,500 |
2014/05/20 | 480 | 484 | 480 | 481 | 6,600 |
2014/05/19 | 487 | 489 | 481 | 481 | 11,600 |
2014/05/16 | 486 | 489 | 486 | 487 | 10,400 |
2014/05/15 | 490 | 491 | 488 | 489 | 10,100 |
2014/05/14 | 491 | 494 | 490 | 492 | 4,900 |
2014/05/13 | 489 | 494 | 489 | 490 | 9,200 |
2014/05/12 | 495 | 496 | 490 | 491 | 10,700 |
2014/05/09 | 488 | 495 | 488 | 495 | 12,200 |
2014/05/08 | 487 | 491 | 487 | 487 | 7,000 |
2014/05/07 | 495 | 495 | 487 | 487 | 17,500 |
2014/05/02 | 494 | 495 | 492 | 495 | 8,100 |
2014/05/01 | 485 | 492 | 485 | 490 | 15,600 |
2014/04/30 | 490 | 495 | 485 | 485 | 42,600 |
2014/04/28 | 501 | 511 | 489 | 489 | 98,700 |
2014/04/25 | 500 | 502 | 498 | 498 | 20,100 |
2014/04/24 | 504 | 504 | 495 | 495 | 31,100 |
2014/04/23 | 502 | 504 | 501 | 502 | 20,200 |
2014/04/22 | 506 | 506 | 501 | 501 | 8,100 |
2014/04/21 | 504 | 508 | 502 | 503 | 9,500 |
2014/04/18 | 504 | 504 | 501 | 502 | 6,800 |
2014/04/17 | 504 | 505 | 499 | 505 | 23,300 |
2014/04/16 | 503 | 507 | 503 | 506 | 10,200 |
2014/04/15 | 510 | 510 | 500 | 506 | 7,800 |
2014/04/14 | 498 | 511 | 497 | 510 | 20,400 |
2014/04/11 | 499 | 500 | 495 | 500 | 21,500 |
2014/04/10 | 503 | 509 | 500 | 500 | 23,100 |
2014/04/09 | 505 | 506 | 500 | 501 | 24,200 |
2014/04/08 | 515 | 516 | 508 | 508 | 28,600 |
2014/04/07 | 523 | 524 | 517 | 517 | 22,700 |
2014/04/04 | 523 | 523 | 520 | 522 | 15,900 |
2014/04/03 | 525 | 525 | 521 | 522 | 21,800 |
2014/04/02 | 527 | 527 | 520 | 522 | 41,400 |
2014/04/01 | 527 | 528 | 521 | 522 | 32,300 |
2014/03/31 | 523 | 528 | 520 | 528 | 48,700 |
2014/03/28 | 534 | 537 | 520 | 522 | 68,200 |
2014/03/27 | 521 | 541 | 521 | 540 | 142,500 |
2014/03/26 | 593 | 595 | 587 | 595 | 77,400 |
2014/03/25 | 593 | 598 | 588 | 593 | 53,500 |
2014/03/24 | 595 | 597 | 591 | 593 | 43,900 |
2014/03/20 | 610 | 612 | 587 | 597 | 52,000 |
2014/03/19 | 630 | 630 | 612 | 616 | 39,300 |
2014/03/18 | 635 | 636 | 628 | 631 | 28,800 |
2014/03/17 | 636 | 636 | 630 | 632 | 25,500 |
2014/03/14 | 638 | 640 | 631 | 637 | 38,500 |
2014/03/13 | 641 | 645 | 632 | 644 | 50,300 |
2014/03/12 | 649 | 649 | 635 | 639 | 131,900 |
2014/03/11 | 629 | 629 | 613 | 622 | 57,100 |
2014/03/10 | 638 | 643 | 636 | 638 | 38,600 |
2014/03/07 | 639 | 643 | 631 | 637 | 34,700 |
2014/03/06 | 634 | 639 | 629 | 635 | 22,700 |
2014/03/05 | 624 | 630 | 621 | 629 | 34,700 |
2014/03/04 | 607 | 619 | 605 | 619 | 24,100 |
2014/03/03 | 607 | 607 | 599 | 607 | 33,600 |
2014/02/28 | 606 | 606 | 600 | 604 | 25,400 |
2014/02/27 | 604 | 606 | 603 | 604 | 15,100 |
2014/02/26 | 602 | 605 | 600 | 604 | 23,300 |
2014/02/25 | 600 | 601 | 599 | 601 | 25,000 |
2014/02/24 | 601 | 604 | 597 | 599 | 26,700 |
2014/02/21 | 602 | 608 | 598 | 600 | 10,200 |
2014/02/20 | 599 | 603 | 596 | 597 | 9,500 |
2014/02/19 | 600 | 602 | 598 | 601 | 5,200 |
2014/02/18 | 598 | 602 | 595 | 600 | 10,000 |
2014/02/17 | 607 | 607 | 590 | 596 | 15,900 |
2014/02/14 | 610 | 617 | 587 | 593 | 30,800 |
2014/02/13 | 619 | 621 | 605 | 612 | 21,500 |
2014/02/12 | 602 | 617 | 600 | 614 | 68,000 |
2014/02/10 | 602 | 602 | 596 | 601 | 24,700 |
2014/02/07 | 591 | 594 | 587 | 592 | 13,000 |
2014/02/06 | 575 | 587 | 575 | 587 | 11,400 |
2014/02/05 | 592 | 592 | 570 | 575 | 20,700 |
2014/02/04 | 570 | 577 | 550 | 568 | 45,600 |
2014/02/03 | 590 | 592 | 582 | 586 | 31,900 |
2014/01/31 | 593 | 596 | 590 | 593 | 9,600 |
2014/01/30 | 594 | 595 | 588 | 589 | 28,900 |
2014/01/29 | 594 | 600 | 591 | 597 | 18,900 |
2014/01/28 | 589 | 594 | 589 | 589 | 17,400 |
2014/01/27 | 588 | 591 | 579 | 589 | 48,200 |
2014/01/24 | 595 | 600 | 593 | 597 | 27,700 |
2014/01/23 | 601 | 601 | 597 | 597 | 24,100 |
2014/01/22 | 600 | 602 | 598 | 600 | 22,300 |
2014/01/21 | 600 | 600 | 596 | 599 | 21,100 |
2014/01/20 | 597 | 600 | 596 | 600 | 21,800 |
2014/01/17 | 591 | 593 | 588 | 591 | 10,900 |
2014/01/16 | 594 | 594 | 585 | 590 | 13,900 |
2014/01/15 | 586 | 590 | 585 | 590 | 11,400 |
2014/01/14 | 585 | 588 | 576 | 586 | 30,700 |
2014/01/10 | 590 | 592 | 585 | 589 | 14,000 |
2014/01/09 | 594 | 594 | 588 | 590 | 14,700 |
2014/01/08 | 590 | 591 | 584 | 591 | 35,000 |
2014/01/07 | 590 | 590 | 582 | 590 | 20,400 |
2014/01/06 | 570 | 582 | 566 | 580 | 29,800 |