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 |
|---|---|---|---|---|---|
| 2022/12/30 | 973 | 979 | 957 | 957 | 4,400 |
| 2022/12/29 | 964 | 983 | 951 | 973 | 2,300 |
| 2022/12/28 | 973 | 980 | 955 | 970 | 6,900 |
| 2022/12/27 | 978 | 986 | 968 | 984 | 5,100 |
| 2022/12/26 | 975 | 978 | 973 | 973 | 10,900 |
| 2022/12/23 | 984 | 984 | 956 | 983 | 8,800 |
| 2022/12/22 | 935 | 988 | 935 | 984 | 30,900 |
| 2022/12/21 | 957 | 964 | 901 | 922 | 36,000 |
| 2022/12/20 | 1,002 | 1,013 | 958 | 971 | 20,400 |
| 2022/12/19 | 1,022 | 1,029 | 1,002 | 1,002 | 8,100 |
| 2022/12/16 | 1,033 | 1,042 | 1,021 | 1,034 | 3,400 |
| 2022/12/15 | 1,018 | 1,043 | 1,018 | 1,043 | 10,200 |
| 2022/12/14 | 1,044 | 1,054 | 999 | 1,019 | 30,800 |
| 2022/12/13 | 1,077 | 1,080 | 1,043 | 1,043 | 14,500 |
| 2022/12/12 | 1,062 | 1,084 | 1,046 | 1,065 | 59,700 |
| 2022/12/09 | 1,120 | 1,125 | 1,039 | 1,050 | 111,400 |
| 2022/12/08 | 1,228 | 1,240 | 1,106 | 1,119 | 659,800 |
| 2022/12/07 | 1,016 | 1,028 | 1,016 | 1,018 | 3,300 |
| 2022/12/06 | 1,015 | 1,046 | 1,012 | 1,046 | 7,700 |
| 2022/12/05 | 1,044 | 1,055 | 1,017 | 1,017 | 3,200 |
| 2022/12/02 | 1,067 | 1,072 | 1,045 | 1,045 | 7,400 |
| 2022/12/01 | 1,107 | 1,107 | 1,060 | 1,067 | 6,700 |
| 2022/11/30 | 1,122 | 1,123 | 1,112 | 1,113 | 4,200 |
| 2022/11/29 | 1,123 | 1,135 | 1,013 | 1,122 | 9,400 |
| 2022/11/28 | 1,127 | 1,130 | 1,096 | 1,121 | 5,100 |
| 2022/11/25 | 1,122 | 1,130 | 1,122 | 1,127 | 5,400 |
| 2022/11/24 | 1,081 | 1,124 | 1,058 | 1,122 | 6,300 |
| 2022/11/22 | 1,086 | 1,096 | 1,073 | 1,073 | 7,800 |
| 2022/11/21 | 1,129 | 1,129 | 1,087 | 1,087 | 9,700 |
| 2022/11/18 | 1,100 | 1,128 | 1,089 | 1,121 | 8,600 |
| 2022/11/17 | 1,086 | 1,100 | 1,079 | 1,099 | 5,000 |
| 2022/11/16 | 1,077 | 1,086 | 1,067 | 1,079 | 21,000 |
| 2022/11/15 | 1,048 | 1,065 | 1,041 | 1,047 | 4,300 |
| 2022/11/14 | 1,050 | 1,050 | 1,041 | 1,041 | 2,900 |
| 2022/11/11 | 1,058 | 1,058 | 1,028 | 1,045 | 1,900 |
| 2022/11/10 | 1,066 | 1,067 | 1,045 | 1,045 | 3,100 |
| 2022/11/09 | 1,042 | 1,075 | 1,042 | 1,061 | 5,400 |
| 2022/11/08 | 1,020 | 1,048 | 1,020 | 1,036 | 7,400 |
| 2022/11/07 | 951 | 1,050 | 945 | 1,032 | 7,400 |
| 2022/11/04 | 1,091 | 1,119 | 964 | 964 | 20,100 |
| 2022/11/02 | 1,057 | 1,098 | 1,057 | 1,091 | 9,300 |
| 2022/11/01 | 1,059 | 1,076 | 1,041 | 1,057 | 4,300 |
| 2022/10/31 | 1,040 | 1,079 | 1,021 | 1,059 | 10,900 |
| 2022/10/28 | 1,040 | 1,083 | 1,027 | 1,043 | 48,900 |
| 2022/10/27 | 1,021 | 1,083 | 1,013 | 1,044 | 21,400 |
| 2022/10/26 | 1,003 | 1,025 | 996 | 1,021 | 11,500 |
| 2022/10/25 | 980 | 997 | 979 | 996 | 6,400 |
| 2022/10/24 | 980 | 997 | 970 | 970 | 7,200 |
| 2022/10/21 | 998 | 1,006 | 978 | 979 | 9,200 |
| 2022/10/20 | 978 | 998 | 947 | 994 | 12,200 |
| 2022/10/19 | 978 | 986 | 959 | 975 | 8,100 |
| 2022/10/18 | 964 | 977 | 929 | 971 | 9,700 |
| 2022/10/17 | 951 | 969 | 924 | 949 | 7,700 |
| 2022/10/14 | 956 | 969 | 942 | 949 | 9,900 |
| 2022/10/13 | 989 | 989 | 942 | 954 | 19,000 |
| 2022/10/12 | 948 | 995 | 931 | 991 | 16,800 |
| 2022/10/11 | 940 | 960 | 933 | 948 | 14,600 |
| 2022/10/07 | 937 | 945 | 932 | 938 | 11,000 |
| 2022/10/06 | 896 | 940 | 891 | 937 | 11,500 |
| 2022/10/05 | 895 | 937 | 890 | 911 | 16,600 |
| 2022/10/04 | 886 | 910 | 865 | 910 | 5,900 |
| 2022/10/03 | 883 | 911 | 866 | 886 | 4,900 |
| 2022/09/30 | 898 | 898 | 879 | 886 | 2,700 |
| 2022/09/29 | 855 | 901 | 855 | 898 | 17,800 |
| 2022/09/28 | 875 | 889 | 850 | 854 | 9,600 |
| 2022/09/27 | 883 | 892 | 882 | 884 | 4,800 |
| 2022/09/26 | 894 | 913 | 883 | 883 | 8,800 |
| 2022/09/22 | 900 | 902 | 889 | 897 | 4,800 |
| 2022/09/21 | 901 | 907 | 900 | 900 | 4,200 |
| 2022/09/20 | 904 | 909 | 900 | 900 | 6,700 |
| 2022/09/16 | 913 | 916 | 904 | 904 | 2,900 |
| 2022/09/15 | 917 | 924 | 913 | 913 | 4,400 |
| 2022/09/14 | 913 | 930 | 913 | 914 | 4,400 |
| 2022/09/13 | 941 | 941 | 922 | 923 | 3,800 |
| 2022/09/12 | 945 | 956 | 941 | 941 | 6,300 |
| 2022/09/09 | 911 | 947 | 911 | 931 | 22,100 |
| 2022/09/08 | 905 | 917 | 901 | 901 | 7,500 |
| 2022/09/07 | 908 | 914 | 901 | 901 | 4,300 |
| 2022/09/06 | 918 | 918 | 906 | 908 | 9,500 |
| 2022/09/05 | 910 | 933 | 910 | 911 | 2,600 |
| 2022/09/02 | 921 | 935 | 911 | 911 | 7,200 |
| 2022/09/01 | 944 | 944 | 918 | 921 | 9,600 |
| 2022/08/31 | 941 | 963 | 941 | 953 | 2,500 |
| 2022/08/30 | 940 | 968 | 937 | 944 | 3,800 |
| 2022/08/29 | 931 | 971 | 901 | 947 | 15,500 |
| 2022/08/26 | 946 | 964 | 946 | 957 | 2,200 |
| 2022/08/25 | 929 | 961 | 929 | 946 | 10,800 |
| 2022/08/24 | 929 | 941 | 919 | 922 | 5,400 |
| 2022/08/23 | 940 | 940 | 929 | 929 | 5,700 |
| 2022/08/22 | 944 | 960 | 936 | 940 | 5,500 |
| 2022/08/19 | 949 | 949 | 943 | 944 | 4,300 |
| 2022/08/18 | 955 | 971 | 948 | 956 | 9,900 |
| 2022/08/17 | 968 | 979 | 968 | 979 | 3,100 |
| 2022/08/16 | 964 | 985 | 945 | 968 | 6,100 |
| 2022/08/15 | 956 | 970 | 952 | 964 | 16,300 |
| 2022/08/12 | 940 | 956 | 940 | 956 | 10,700 |
| 2022/08/10 | 939 | 953 | 926 | 940 | 10,700 |
| 2022/08/09 | 909 | 939 | 909 | 937 | 9,000 |
| 2022/08/08 | 939 | 939 | 907 | 908 | 14,200 |
| 2022/08/05 | 911 | 925 | 911 | 924 | 5,300 |
| 2022/08/04 | 918 | 926 | 912 | 912 | 5,700 |
| 2022/08/03 | 918 | 921 | 917 | 918 | 2,900 |
| 2022/08/02 | 918 | 923 | 917 | 918 | 2,900 |
| 2022/08/01 | 920 | 933 | 919 | 922 | 5,200 |
| 2022/07/29 | 906 | 928 | 906 | 919 | 8,400 |
| 2022/07/28 | 907 | 919 | 907 | 910 | 5,500 |
| 2022/07/27 | 922 | 922 | 909 | 909 | 2,800 |
| 2022/07/26 | 933 | 933 | 923 | 923 | 4,200 |
| 2022/07/25 | 939 | 939 | 928 | 933 | 3,400 |
| 2022/07/22 | 919 | 920 | 916 | 918 | 3,900 |
| 2022/07/21 | 913 | 916 | 900 | 914 | 4,800 |
| 2022/07/20 | 890 | 900 | 890 | 900 | 5,100 |
| 2022/07/19 | 889 | 897 | 886 | 888 | 6,300 |
| 2022/07/15 | 899 | 914 | 888 | 888 | 2,800 |
| 2022/07/14 | 891 | 902 | 891 | 899 | 900 |
| 2022/07/13 | 896 | 914 | 893 | 893 | 2,300 |
| 2022/07/12 | 920 | 920 | 886 | 890 | 7,600 |
| 2022/07/11 | 918 | 918 | 912 | 914 | 3,200 |
| 2022/07/08 | 909 | 926 | 909 | 912 | 6,300 |
| 2022/07/07 | 900 | 909 | 900 | 909 | 2,200 |
| 2022/07/06 | 920 | 929 | 896 | 900 | 6,100 |
| 2022/07/05 | 939 | 944 | 915 | 916 | 10,600 |
| 2022/07/04 | 954 | 959 | 940 | 946 | 4,200 |
| 2022/07/01 | 970 | 970 | 948 | 953 | 2,700 |
| 2022/06/30 | 970 | 979 | 961 | 970 | 3,500 |
| 2022/06/29 | 960 | 980 | 925 | 980 | 11,300 |
| 2022/06/28 | 972 | 972 | 953 | 960 | 7,500 |
| 2022/06/27 | 997 | 997 | 976 | 978 | 4,200 |
| 2022/06/24 | 1,008 | 1,009 | 971 | 982 | 5,000 |
| 2022/06/23 | 1,040 | 1,041 | 1,002 | 1,007 | 4,500 |
| 2022/06/22 | 1,060 | 1,060 | 1,020 | 1,030 | 3,400 |
| 2022/06/21 | 1,033 | 1,036 | 1,022 | 1,036 | 2,300 |
| 2022/06/20 | 1,030 | 1,030 | 1,018 | 1,018 | 900 |
| 2022/06/17 | 999 | 1,040 | 999 | 1,038 | 2,900 |
| 2022/06/16 | 1,018 | 1,018 | 1,014 | 1,014 | 700 |
| 2022/06/15 | 1,023 | 1,043 | 1,010 | 1,023 | 6,000 |
| 2022/06/14 | 1,033 | 1,036 | 1,026 | 1,026 | 6,600 |
| 2022/06/13 | 1,033 | 1,083 | 1,033 | 1,060 | 1,700 |
| 2022/06/10 | 1,088 | 1,107 | 1,047 | 1,047 | 4,200 |
| 2022/06/09 | 1,097 | 1,110 | 1,087 | 1,088 | 8,000 |
| 2022/06/08 | 1,115 | 1,115 | 1,095 | 1,110 | 3,700 |
| 2022/06/07 | 1,120 | 1,124 | 1,115 | 1,118 | 1,800 |
| 2022/06/06 | 1,107 | 1,129 | 1,107 | 1,129 | 5,700 |
| 2022/06/03 | 1,118 | 1,123 | 1,088 | 1,122 | 2,300 |
| 2022/06/02 | 1,111 | 1,123 | 1,111 | 1,120 | 2,000 |
| 2022/06/01 | 1,081 | 1,120 | 1,081 | 1,120 | 12,500 |
| 2022/05/31 | 1,042 | 1,098 | 1,038 | 1,091 | 18,200 |
| 2022/05/30 | 1,023 | 1,045 | 1,015 | 1,045 | 11,600 |
| 2022/05/27 | 1,017 | 1,025 | 1,008 | 1,023 | 1,700 |
| 2022/05/26 | 1,025 | 1,025 | 1,003 | 1,017 | 4,700 |
| 2022/05/25 | 1,024 | 1,027 | 1,018 | 1,025 | 1,900 |
| 2022/05/24 | 1,018 | 1,029 | 999 | 1,015 | 5,300 |
| 2022/05/23 | 995 | 1,023 | 995 | 1,023 | 2,800 |
| 2022/05/20 | 1,012 | 1,025 | 1,006 | 1,025 | 4,200 |
| 2022/05/19 | 1,003 | 1,012 | 980 | 1,012 | 3,700 |
| 2022/05/18 | 1,002 | 1,007 | 991 | 1,006 | 3,600 |
| 2022/05/17 | 1,001 | 1,011 | 995 | 1,011 | 2,900 |
| 2022/05/16 | 1,030 | 1,030 | 971 | 1,012 | 13,100 |
| 2022/05/13 | 958 | 1,005 | 958 | 1,005 | 8,200 |
| 2022/05/12 | 989 | 995 | 967 | 973 | 3,300 |
| 2022/05/11 | 974 | 985 | 974 | 980 | 1,100 |
| 2022/05/10 | 986 | 999 | 984 | 989 | 3,300 |
| 2022/05/09 | 975 | 1,015 | 975 | 986 | 2,600 |
| 2022/05/06 | 1,006 | 1,006 | 997 | 1,005 | 2,600 |
| 2022/05/02 | 973 | 1,019 | 973 | 1,006 | 7,000 |
| 2022/04/28 | 995 | 995 | 982 | 986 | 1,700 |
| 2022/04/27 | 972 | 1,003 | 945 | 1,003 | 11,200 |
| 2022/04/26 | 959 | 975 | 949 | 961 | 3,300 |
| 2022/04/25 | 956 | 998 | 950 | 961 | 4,100 |
| 2022/04/22 | 958 | 985 | 951 | 952 | 1,600 |
| 2022/04/21 | 959 | 967 | 959 | 967 | 2,100 |
| 2022/04/20 | 959 | 965 | 957 | 965 | 5,000 |
| 2022/04/19 | 951 | 968 | 951 | 959 | 1,500 |
| 2022/04/18 | 986 | 986 | 959 | 959 | 6,000 |
| 2022/04/15 | 982 | 982 | 974 | 980 | 1,700 |
| 2022/04/14 | 972 | 983 | 972 | 982 | 3,200 |
| 2022/04/13 | 980 | 996 | 972 | 976 | 2,300 |
| 2022/04/12 | 995 | 999 | 981 | 981 | 7,900 |
| 2022/04/11 | 987 | 997 | 987 | 995 | 6,000 |
| 2022/04/08 | 998 | 998 | 964 | 994 | 9,200 |
| 2022/04/07 | 952 | 997 | 952 | 994 | 6,800 |
| 2022/04/06 | 980 | 980 | 971 | 978 | 4,200 |
| 2022/04/05 | 978 | 981 | 978 | 978 | 1,600 |
| 2022/04/04 | 972 | 976 | 966 | 971 | 9,500 |
| 2022/04/01 | 975 | 976 | 966 | 975 | 4,500 |
| 2022/03/31 | 975 | 994 | 975 | 986 | 6,900 |
| 2022/03/30 | 982 | 982 | 958 | 971 | 15,900 |
| 2022/03/29 | 993 | 1,015 | 993 | 994 | 30,400 |
| 2022/03/28 | 986 | 1,002 | 986 | 1,002 | 12,900 |
| 2022/03/25 | 1,000 | 1,004 | 983 | 987 | 29,800 |
| 2022/03/24 | 987 | 997 | 985 | 997 | 10,900 |
| 2022/03/23 | 988 | 1,000 | 988 | 1,000 | 5,100 |
| 2022/03/22 | 994 | 995 | 983 | 988 | 11,700 |
| 2022/03/18 | 1,001 | 1,003 | 997 | 998 | 34,600 |
| 2022/03/17 | 1,010 | 1,030 | 1,010 | 1,021 | 5,700 |
| 2022/03/16 | 1,005 | 1,018 | 983 | 1,009 | 4,000 |
| 2022/03/15 | 992 | 1,009 | 985 | 1,005 | 10,000 |
| 2022/03/14 | 1,046 | 1,046 | 1,010 | 1,013 | 10,400 |
| 2022/03/11 | 1,039 | 1,060 | 1,017 | 1,037 | 76,100 |
| 2022/03/10 | 959 | 990 | 958 | 990 | 14,000 |
| 2022/03/09 | 956 | 956 | 938 | 938 | 3,400 |
| 2022/03/08 | 941 | 965 | 940 | 947 | 10,900 |
| 2022/03/07 | 944 | 954 | 939 | 946 | 13,800 |
| 2022/03/04 | 960 | 978 | 940 | 942 | 35,000 |
| 2022/03/03 | 938 | 953 | 930 | 930 | 1,300 |
| 2022/03/02 | 950 | 950 | 938 | 938 | 3,200 |
| 2022/03/01 | 954 | 975 | 938 | 951 | 10,500 |
| 2022/02/28 | 935 | 955 | 928 | 948 | 14,700 |
| 2022/02/25 | 937 | 939 | 920 | 920 | 26,400 |
| 2022/02/24 | 908 | 908 | 896 | 896 | 2,000 |
| 2022/02/22 | 913 | 915 | 904 | 908 | 3,500 |
| 2022/02/21 | 905 | 919 | 905 | 917 | 2,000 |
| 2022/02/18 | 890 | 905 | 890 | 905 | 4,200 |
| 2022/02/17 | 894 | 894 | 889 | 889 | 700 |
| 2022/02/16 | 883 | 899 | 883 | 894 | 3,600 |
| 2022/02/15 | 872 | 923 | 869 | 869 | 7,000 |
| 2022/02/14 | 871 | 880 | 871 | 871 | 2,200 |
| 2022/02/10 | 876 | 883 | 869 | 875 | 8,700 |
| 2022/02/09 | 875 | 877 | 873 | 876 | 6,100 |
| 2022/02/08 | 879 | 895 | 870 | 873 | 6,000 |
| 2022/02/07 | 889 | 889 | 877 | 879 | 4,900 |
| 2022/02/04 | 876 | 900 | 876 | 900 | 4,500 |
| 2022/02/03 | 877 | 886 | 876 | 876 | 3,400 |
| 2022/02/02 | 866 | 881 | 866 | 878 | 2,500 |
| 2022/02/01 | 859 | 887 | 859 | 873 | 6,000 |
| 2022/01/31 | 887 | 894 | 887 | 888 | 4,700 |
| 2022/01/28 | 885 | 898 | 882 | 887 | 3,900 |
| 2022/01/27 | 911 | 915 | 886 | 886 | 3,900 |
| 2022/01/26 | 923 | 923 | 904 | 908 | 2,200 |
| 2022/01/25 | 922 | 922 | 904 | 904 | 4,500 |
| 2022/01/24 | 925 | 927 | 917 | 917 | 5,100 |
| 2022/01/21 | 928 | 937 | 924 | 936 | 3,400 |
| 2022/01/20 | 931 | 943 | 930 | 934 | 4,000 |
| 2022/01/19 | 969 | 973 | 946 | 946 | 5,800 |
| 2022/01/18 | 982 | 983 | 980 | 980 | 1,000 |
| 2022/01/17 | 996 | 1,006 | 995 | 995 | 4,900 |
| 2022/01/14 | 1,011 | 1,011 | 997 | 1,007 | 6,400 |
| 2022/01/13 | 1,011 | 1,011 | 1,002 | 1,005 | 1,200 |
| 2022/01/12 | 991 | 1,011 | 986 | 1,011 | 3,600 |
| 2022/01/11 | 967 | 989 | 967 | 986 | 4,500 |
| 2022/01/07 | 968 | 977 | 966 | 973 | 5,600 |
| 2022/01/06 | 972 | 982 | 964 | 966 | 3,000 |
| 2022/01/05 | 981 | 984 | 978 | 984 | 5,200 |
| 2022/01/04 | 1,008 | 1,021 | 1,008 | 1,009 | 2,200 |