9428 (株)クロップス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 971 | 988 | 971 | 977 | 2,400 | 977 |
| 2024-12-02 | 975 | 986 | 974 | 986 | 600 | 986 |
| 2024-11-29 | 975 | 1,004 | 975 | 990 | 2,200 | 990 |
| 2024-11-28 | 1,000 | 1,007 | 985 | 985 | 500 | 985 |
| 2024-11-27 | 1,001 | 1,006 | 1,000 | 1,002 | 2,300 | 1,002 |
| 2024-11-26 | 1,005 | 1,007 | 995 | 1,003 | 700 | 1,003 |
| 2024-11-25 | 1,013 | 1,013 | 1,008 | 1,008 | 1,100 | 1,008 |
| 2024-11-22 | 1,012 | 1,013 | 1,004 | 1,013 | 900 | 1,013 |
| 2024-11-21 | 1,014 | 1,014 | 1,014 | 1,014 | 400 | 1,014 |
| 2024-11-20 | 1,008 | 1,017 | 1,007 | 1,015 | 10,500 | 1,015 |
| 2024-11-19 | 985 | 989 | 974 | 989 | 1,600 | 989 |
| 2024-11-18 | 982 | 983 | 973 | 975 | 1,800 | 975 |
| 2024-11-15 | 973 | 985 | 962 | 978 | 4,300 | 978 |
| 2024-11-14 | 958 | 977 | 956 | 964 | 2,000 | 964 |
| 2024-11-13 | 975 | 975 | 953 | 953 | 1,700 | 953 |
| 2024-11-12 | 996 | 996 | 973 | 973 | 2,500 | 973 |
| 2024-11-11 | 974 | 987 | 974 | 987 | 1,400 | 987 |
| 2024-11-08 | 973 | 973 | 973 | 973 | 200 | 973 |
| 2024-11-07 | 965 | 973 | 958 | 973 | 1,500 | 973 |
| 2024-11-06 | 991 | 991 | 961 | 961 | 1,600 | 961 |
| 2024-11-05 | 994 | 994 | 970 | 988 | 600 | 988 |
| 2024-11-01 | 976 | 1,000 | 976 | 994 | 2,500 | 994 |
| 2024-10-31 | 950 | 991 | 945 | 976 | 5,500 | 976 |
| 2024-10-30 | 965 | 986 | 944 | 952 | 32,000 | 952 |
| 2024-10-29 | 965 | 983 | 965 | 974 | 3,300 | 974 |
| 2024-10-28 | 978 | 987 | 966 | 974 | 3,300 | 974 |
| 2024-10-25 | 978 | 986 | 977 | 977 | 2,100 | 977 |
| 2024-10-24 | 967 | 987 | 967 | 977 | 3,900 | 977 |
| 2024-10-23 | 992 | 992 | 981 | 981 | 900 | 981 |
| 2024-10-22 | 974 | 1,001 | 974 | 994 | 5,500 | 994 |
| 2024-10-21 | 989 | 989 | 973 | 982 | 1,100 | 982 |
| 2024-10-18 | 990 | 990 | 977 | 985 | 1,600 | 985 |
| 2024-10-17 | 981 | 990 | 981 | 990 | 700 | 990 |
| 2024-10-16 | 996 | 1,000 | 986 | 990 | 3,400 | 990 |
| 2024-10-15 | 1,006 | 1,009 | 996 | 1,002 | 3,900 | 1,002 |
| 2024-10-11 | 989 | 1,006 | 989 | 1,000 | 5,800 | 1,000 |
| 2024-10-10 | 982 | 993 | 982 | 989 | 4,000 | 989 |
| 2024-10-09 | 976 | 983 | 971 | 982 | 4,800 | 982 |
| 2024-10-08 | 979 | 989 | 979 | 981 | 600 | 981 |
| 2024-10-07 | 978 | 995 | 969 | 994 | 3,100 | 994 |
| 2024-10-04 | 970 | 978 | 968 | 978 | 1,200 | 978 |
| 2024-10-03 | - | - | - | 967 | - | 967 |
| 2024-10-02 | 977 | 988 | 967 | 967 | 3,600 | 967 |
| 2024-10-01 | 996 | 997 | 977 | 989 | 3,200 | 989 |
| 2024-09-30 | 964 | 990 | 960 | 989 | 5,700 | 989 |
| 2024-09-27 | 998 | 998 | 964 | 964 | 4,000 | 964 |
| 2024-09-26 | 960 | 977 | 960 | 969 | 4,900 | 969 |
| 2024-09-25 | 946 | 963 | 946 | 959 | 5,000 | 959 |
| 2024-09-24 | 938 | 958 | 938 | 944 | 3,200 | 944 |
| 2024-09-20 | 944 | 944 | 936 | 942 | 600 | 942 |
| 2024-09-19 | 952 | 952 | 940 | 945 | 2,800 | 945 |
| 2024-09-18 | 943 | 956 | 943 | 952 | 1,300 | 952 |
| 2024-09-17 | 950 | 967 | 942 | 949 | 3,300 | 949 |
| 2024-09-13 | 967 | 967 | 951 | 951 | 900 | 951 |
| 2024-09-12 | 965 | 971 | 958 | 967 | 1,500 | 967 |
| 2024-09-11 | 966 | 975 | 957 | 957 | 2,200 | 957 |
| 2024-09-10 | 957 | 966 | 957 | 966 | 900 | 966 |
| 2024-09-09 | 979 | 981 | 957 | 957 | 6,700 | 957 |
| 2024-09-06 | 989 | 990 | 976 | 984 | 3,100 | 984 |
| 2024-09-05 | - | - | - | 987 | - | 987 |
| 2024-09-04 | 981 | 990 | 968 | 987 | 7,400 | 987 |
| 2024-09-03 | 980 | 990 | 975 | 990 | 4,500 | 990 |
| 2024-09-02 | 977 | 977 | 970 | 977 | 4,000 | 977 |
| 2024-08-30 | 964 | 978 | 963 | 970 | 2,200 | 970 |
| 2024-08-29 | 969 | 979 | 958 | 965 | 5,400 | 965 |
| 2024-08-28 | 971 | 981 | 969 | 969 | 2,200 | 969 |
| 2024-08-27 | 973 | 973 | 971 | 971 | 200 | 971 |
| 2024-08-26 | 988 | 988 | 972 | 972 | 1,200 | 972 |
| 2024-08-23 | 965 | 998 | 965 | 988 | 2,900 | 988 |
| 2024-08-22 | 969 | 999 | 954 | 964 | 6,600 | 964 |
| 2024-08-21 | 947 | 986 | 938 | 978 | 6,600 | 978 |
| 2024-08-20 | 937 | 945 | 937 | 939 | 5,200 | 939 |
| 2024-08-19 | 946 | 950 | 936 | 937 | 5,300 | 937 |
| 2024-08-16 | 963 | 977 | 939 | 946 | 4,100 | 946 |
| 2024-08-15 | 936 | 972 | 936 | 948 | 5,300 | 948 |
| 2024-08-14 | 939 | 947 | 938 | 947 | 3,200 | 947 |
| 2024-08-13 | 931 | 950 | 916 | 936 | 20,200 | 936 |
| 2024-08-09 | 957 | 972 | 931 | 931 | 5,700 | 931 |
| 2024-08-08 | 948 | 990 | 948 | 957 | 4,300 | 957 |
| 2024-08-07 | 957 | 989 | 949 | 963 | 3,300 | 963 |
| 2024-08-06 | 1,034 | 1,034 | 924 | 958 | 16,700 | 958 |
| 2024-08-05 | 948 | 958 | 869 | 884 | 15,100 | 884 |
| 2024-08-02 | 991 | 1,004 | 991 | 993 | 5,000 | 993 |
| 2024-08-01 | 998 | 1,009 | 998 | 999 | 3,100 | 999 |
| 2024-07-31 | 1,009 | 1,011 | 998 | 999 | 7,200 | 999 |
| 2024-07-30 | 1,055 | 1,055 | 1,009 | 1,009 | 28,700 | 1,009 |
| 2024-07-29 | 1,060 | 1,075 | 1,033 | 1,055 | 6,900 | 1,055 |
| 2024-07-26 | 1,061 | 1,068 | 1,052 | 1,052 | 1,900 | 1,052 |
| 2024-07-25 | 1,071 | 1,083 | 1,056 | 1,061 | 4,100 | 1,061 |
| 2024-07-24 | 1,078 | 1,091 | 1,077 | 1,081 | 1,400 | 1,081 |
| 2024-07-23 | 1,091 | 1,091 | 1,083 | 1,091 | 1,200 | 1,091 |
| 2024-07-22 | 1,064 | 1,094 | 1,064 | 1,089 | 3,200 | 1,089 |
| 2024-07-19 | 1,083 | 1,083 | 1,053 | 1,064 | 1,600 | 1,064 |
| 2024-07-18 | 1,052 | 1,094 | 1,052 | 1,085 | 2,700 | 1,085 |
| 2024-07-17 | 1,072 | 1,079 | 1,072 | 1,077 | 2,500 | 1,077 |
| 2024-07-16 | 1,081 | 1,091 | 1,056 | 1,072 | 3,800 | 1,072 |
| 2024-07-12 | 1,057 | 1,084 | 1,034 | 1,051 | 7,600 | 1,051 |
| 2024-07-11 | 1,069 | 1,107 | 1,051 | 1,056 | 4,000 | 1,056 |
| 2024-07-10 | 1,097 | 1,122 | 1,042 | 1,055 | 15,200 | 1,055 |
| 2024-07-09 | 1,121 | 1,121 | 1,090 | 1,097 | 4,000 | 1,097 |
| 2024-07-08 | 1,130 | 1,134 | 1,121 | 1,122 | 4,500 | 1,122 |
| 2024-07-05 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2024-07-04 | 1,131 | 1,141 | 1,131 | 1,141 | 500 | 1,141 |
| 2024-07-03 | 1,143 | 1,143 | 1,131 | 1,135 | 1,900 | 1,135 |
| 2024-07-02 | 1,152 | 1,153 | 1,130 | 1,143 | 2,900 | 1,143 |
| 2024-07-01 | 1,141 | 1,154 | 1,141 | 1,141 | 3,800 | 1,141 |
| 2024-06-28 | 1,152 | 1,152 | 1,138 | 1,138 | 2,700 | 1,138 |
| 2024-06-27 | 1,141 | 1,149 | 1,140 | 1,149 | 1,400 | 1,149 |
| 2024-06-26 | 1,149 | 1,150 | 1,140 | 1,141 | 2,600 | 1,141 |
| 2024-06-25 | 1,154 | 1,154 | 1,139 | 1,146 | 400 | 1,146 |
| 2024-06-24 | 1,133 | 1,150 | 1,133 | 1,138 | 4,200 | 1,138 |
| 2024-06-21 | 1,112 | 1,132 | 1,112 | 1,132 | 2,800 | 1,132 |
| 2024-06-20 | 1,140 | 1,140 | 1,126 | 1,136 | 3,000 | 1,136 |
| 2024-06-19 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 1,137 |
| 2024-06-18 | 1,141 | 1,145 | 1,118 | 1,139 | 3,600 | 1,139 |
| 2024-06-17 | 1,124 | 1,151 | 1,117 | 1,141 | 4,100 | 1,141 |
| 2024-06-14 | 1,120 | 1,130 | 1,119 | 1,119 | 1,800 | 1,119 |
| 2024-06-13 | 1,137 | 1,137 | 1,112 | 1,137 | 2,100 | 1,137 |
| 2024-06-12 | 1,125 | 1,133 | 1,103 | 1,130 | 4,100 | 1,130 |
| 2024-06-11 | 1,134 | 1,141 | 1,131 | 1,131 | 3,000 | 1,131 |
| 2024-06-10 | 1,143 | 1,149 | 1,122 | 1,149 | 1,300 | 1,149 |
| 2024-06-07 | 1,125 | 1,143 | 1,124 | 1,143 | 1,300 | 1,143 |
| 2024-06-06 | 1,138 | 1,152 | 1,132 | 1,136 | 1,000 | 1,136 |
| 2024-06-05 | 1,156 | 1,158 | 1,120 | 1,138 | 8,500 | 1,138 |
| 2024-06-04 | 1,134 | 1,170 | 1,130 | 1,160 | 8,700 | 1,160 |
| 2024-06-03 | 1,106 | 1,114 | 1,079 | 1,114 | 4,600 | 1,114 |
| 2024-05-31 | 1,079 | 1,126 | 1,074 | 1,109 | 15,200 | 1,109 |
| 2024-05-30 | 1,065 | 1,087 | 1,065 | 1,069 | 4,400 | 1,069 |
| 2024-05-29 | 1,076 | 1,081 | 1,063 | 1,068 | 1,500 | 1,068 |
| 2024-05-28 | 1,067 | 1,080 | 1,067 | 1,078 | 3,400 | 1,078 |
| 2024-05-27 | 1,066 | 1,077 | 1,059 | 1,073 | 3,000 | 1,073 |
| 2024-05-24 | 1,067 | 1,069 | 1,050 | 1,059 | 5,800 | 1,059 |
| 2024-05-23 | 1,066 | 1,074 | 1,065 | 1,068 | 1,000 | 1,068 |
| 2024-05-22 | 1,070 | 1,073 | 1,053 | 1,067 | 4,400 | 1,067 |
| 2024-05-21 | 1,063 | 1,078 | 1,062 | 1,062 | 1,600 | 1,062 |
| 2024-05-20 | 1,041 | 1,069 | 1,041 | 1,063 | 5,700 | 1,063 |
| 2024-05-17 | 1,040 | 1,069 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2024-05-16 | 1,051 | 1,074 | 1,039 | 1,039 | 600 | 1,039 |
| 2024-05-15 | 1,078 | 1,078 | 1,046 | 1,047 | 3,900 | 1,047 |
| 2024-05-14 | 1,023 | 1,101 | 953 | 1,078 | 31,700 | 1,078 |
| 2024-05-13 | 1,093 | 1,093 | 1,015 | 1,015 | 6,600 | 1,015 |
| 2024-05-10 | 1,080 | 1,109 | 1,080 | 1,101 | 6,000 | 1,101 |
| 2024-05-09 | 1,063 | 1,080 | 1,063 | 1,080 | 2,900 | 1,080 |
| 2024-05-08 | 1,045 | 1,078 | 1,045 | 1,063 | 4,400 | 1,063 |
| 2024-05-07 | 1,037 | 1,061 | 1,037 | 1,049 | 6,500 | 1,049 |
| 2024-05-02 | 1,039 | 1,042 | 1,038 | 1,040 | 2,200 | 1,040 |
| 2024-05-01 | 1,037 | 1,041 | 1,032 | 1,041 | 1,900 | 1,041 |
| 2024-04-30 | 1,011 | 1,039 | 1,011 | 1,033 | 12,400 | 1,033 |
| 2024-04-26 | 1,042 | 1,042 | 996 | 996 | 24,300 | 996 |
| 2024-04-25 | 1,036 | 1,042 | 1,036 | 1,042 | 2,000 | 1,042 |
| 2024-04-24 | 1,045 | 1,047 | 1,015 | 1,036 | 3,900 | 1,036 |
| 2024-04-23 | 1,026 | 1,043 | 1,026 | 1,041 | 3,100 | 1,041 |
| 2024-04-22 | 1,019 | 1,042 | 1,019 | 1,026 | 5,700 | 1,026 |
| 2024-04-19 | 1,037 | 1,046 | 1,002 | 1,019 | 5,400 | 1,019 |
| 2024-04-18 | 1,015 | 1,039 | 1,015 | 1,033 | 3,200 | 1,033 |
| 2024-04-17 | 993 | 1,044 | 982 | 1,025 | 29,400 | 1,025 |
| 2024-04-16 | 1,020 | 1,039 | 979 | 983 | 29,700 | 983 |
| 2024-04-15 | 1,037 | 1,042 | 1,012 | 1,015 | 22,700 | 1,015 |
| 2024-04-12 | 1,044 | 1,044 | 1,013 | 1,041 | 8,200 | 1,041 |
| 2024-04-11 | 1,043 | 1,060 | 1,030 | 1,049 | 8,600 | 1,049 |
| 2024-04-10 | 1,047 | 1,064 | 1,025 | 1,028 | 7,400 | 1,028 |
| 2024-04-09 | 1,051 | 1,053 | 1,004 | 1,046 | 15,100 | 1,046 |
| 2024-04-08 | 996 | 1,050 | 996 | 1,050 | 13,500 | 1,050 |
| 2024-04-05 | 1,008 | 1,008 | 979 | 980 | 42,000 | 980 |
| 2024-04-04 | 1,067 | 1,087 | 1,006 | 1,020 | 11,600 | 1,020 |
| 2024-04-03 | 1,057 | 1,080 | 1,050 | 1,067 | 8,400 | 1,067 |
| 2024-04-02 | 1,115 | 1,115 | 1,047 | 1,055 | 7,200 | 1,055 |
| 2024-04-01 | 1,129 | 1,129 | 1,120 | 1,122 | 1,500 | 1,122 |
| 2024-03-29 | 1,124 | 1,137 | 1,120 | 1,129 | 7,200 | 1,129 |
| 2024-03-28 | 1,114 | 1,137 | 1,112 | 1,124 | 23,000 | 1,124 |
| 2024-03-27 | 1,164 | 1,164 | 1,139 | 1,147 | 34,800 | 1,147 |
| 2024-03-26 | 1,091 | 1,173 | 1,091 | 1,150 | 18,100 | 1,150 |
| 2024-03-25 | 1,127 | 1,135 | 1,098 | 1,102 | 11,600 | 1,102 |
| 2024-03-22 | 1,123 | 1,140 | 1,054 | 1,136 | 11,300 | 1,136 |
| 2024-03-21 | 1,083 | 1,145 | 1,083 | 1,131 | 23,100 | 1,131 |
| 2024-03-19 | 1,047 | 1,083 | 1,047 | 1,083 | 8,300 | 1,083 |
| 2024-03-18 | 1,038 | 1,056 | 1,038 | 1,054 | 6,300 | 1,054 |
| 2024-03-15 | 1,040 | 1,043 | 1,040 | 1,043 | 800 | 1,043 |
| 2024-03-14 | 1,024 | 1,046 | 1,024 | 1,044 | 5,400 | 1,044 |
| 2024-03-13 | 1,019 | 1,040 | 1,019 | 1,024 | 9,700 | 1,024 |
| 2024-03-12 | 1,008 | 1,020 | 998 | 1,017 | 19,700 | 1,017 |
| 2024-03-11 | 1,009 | 1,017 | 1,008 | 1,008 | 13,200 | 1,008 |
| 2024-03-08 | 1,010 | 1,015 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2024-03-07 | 1,006 | 1,026 | 1,006 | 1,010 | 5,700 | 1,010 |
| 2024-03-06 | 1,000 | 1,008 | 1,000 | 1,004 | 21,000 | 1,004 |
| 2024-03-05 | 1,003 | 1,008 | 1,001 | 1,003 | 2,400 | 1,003 |
| 2024-03-04 | 1,011 | 1,014 | 1,003 | 1,004 | 5,200 | 1,004 |
| 2024-03-01 | 1,010 | 1,017 | 1,010 | 1,011 | 4,800 | 1,011 |
| 2024-02-29 | 1,010 | 1,010 | 999 | 999 | 6,000 | 999 |
| 2024-02-28 | 1,007 | 1,009 | 1,000 | 1,003 | 6,400 | 1,003 |
| 2024-02-27 | 1,010 | 1,017 | 1,000 | 1,001 | 8,400 | 1,001 |
| 2024-02-26 | 1,010 | 1,012 | 1,001 | 1,002 | 8,100 | 1,002 |
| 2024-02-22 | 1,008 | 1,018 | 1,000 | 1,002 | 3,700 | 1,002 |
| 2024-02-21 | 1,028 | 1,028 | 1,005 | 1,006 | 2,900 | 1,006 |
| 2024-02-20 | 1,038 | 1,040 | 1,033 | 1,033 | 1,700 | 1,033 |
| 2024-02-19 | 1,016 | 1,045 | 1,016 | 1,038 | 3,900 | 1,038 |
| 2024-02-16 | 1,008 | 1,021 | 1,004 | 1,021 | 3,000 | 1,021 |
| 2024-02-15 | 1,000 | 1,003 | 990 | 995 | 5,700 | 995 |
| 2024-02-14 | 998 | 1,007 | 998 | 1,000 | 1,900 | 1,000 |
| 2024-02-13 | 1,010 | 1,015 | 999 | 999 | 8,100 | 999 |
| 2024-02-09 | 1,014 | 1,015 | 999 | 999 | 8,800 | 999 |
| 2024-02-08 | 1,023 | 1,023 | 1,011 | 1,014 | 3,100 | 1,014 |
| 2024-02-07 | 1,028 | 1,032 | 1,015 | 1,020 | 4,400 | 1,020 |
| 2024-02-06 | 1,062 | 1,062 | 1,028 | 1,031 | 24,500 | 1,031 |
| 2024-02-05 | 1,079 | 1,108 | 1,079 | 1,090 | 6,500 | 1,090 |
| 2024-02-02 | 1,062 | 1,120 | 1,062 | 1,111 | 7,300 | 1,111 |
| 2024-02-01 | 1,094 | 1,094 | 1,061 | 1,066 | 4,600 | 1,066 |
| 2024-01-31 | 1,131 | 1,131 | 1,082 | 1,082 | 8,300 | 1,082 |
| 2024-01-30 | 1,143 | 1,157 | 1,126 | 1,127 | 21,800 | 1,127 |
| 2024-01-29 | 1,131 | 1,143 | 1,131 | 1,143 | 2,800 | 1,143 |
| 2024-01-26 | 1,150 | 1,150 | 1,126 | 1,126 | 2,400 | 1,126 |
| 2024-01-25 | 1,132 | 1,166 | 1,132 | 1,150 | 4,700 | 1,150 |
| 2024-01-24 | 1,122 | 1,142 | 1,122 | 1,132 | 5,000 | 1,132 |
| 2024-01-23 | 1,159 | 1,165 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2024-01-22 | 1,121 | 1,160 | 1,119 | 1,159 | 6,300 | 1,159 |
| 2024-01-19 | 1,127 | 1,163 | 1,121 | 1,121 | 7,500 | 1,121 |
| 2024-01-18 | 1,142 | 1,164 | 1,110 | 1,127 | 7,800 | 1,127 |
| 2024-01-17 | 1,133 | 1,195 | 1,133 | 1,138 | 8,000 | 1,138 |
| 2024-01-16 | 1,153 | 1,153 | 1,139 | 1,139 | 5,600 | 1,139 |
| 2024-01-15 | 1,140 | 1,167 | 1,132 | 1,142 | 10,400 | 1,142 |
| 2024-01-12 | 1,216 | 1,219 | 1,110 | 1,110 | 15,700 | 1,110 |
| 2024-01-11 | 1,188 | 1,248 | 1,188 | 1,216 | 17,800 | 1,216 |
| 2024-01-10 | 1,252 | 1,259 | 1,174 | 1,175 | 9,900 | 1,175 |
| 2024-01-09 | 1,183 | 1,253 | 1,183 | 1,252 | 14,800 | 1,252 |
| 2024-01-05 | 1,197 | 1,205 | 1,171 | 1,189 | 9,400 | 1,189 |
| 2024-01-04 | 1,152 | 1,209 | 1,150 | 1,205 | 15,500 | 1,205 |
分割・併合履歴 ： [2005-09-27]1株→2株
