9428 (株)クロップス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 539 | 540 | 536 | 540 | 7,800 | 540 |
| 2015-12-29 | 537 | 539 | 533 | 539 | 10,500 | 539 |
| 2015-12-28 | 534 | 536 | 533 | 535 | 7,500 | 535 |
| 2015-12-25 | 535 | 536 | 533 | 533 | 6,500 | 533 |
| 2015-12-24 | 533 | 537 | 533 | 533 | 9,400 | 533 |
| 2015-12-22 | 534 | 537 | 534 | 534 | 5,700 | 534 |
| 2015-12-21 | 531 | 537 | 531 | 534 | 8,200 | 534 |
| 2015-12-18 | 535 | 537 | 534 | 535 | 7,400 | 535 |
| 2015-12-17 | 534 | 536 | 531 | 536 | 8,700 | 536 |
| 2015-12-16 | 531 | 533 | 530 | 533 | 6,000 | 533 |
| 2015-12-15 | 532 | 535 | 530 | 531 | 7,600 | 531 |
| 2015-12-14 | 536 | 536 | 531 | 532 | 10,100 | 532 |
| 2015-12-11 | 535 | 538 | 534 | 538 | 23,300 | 538 |
| 2015-12-10 | 533 | 535 | 530 | 532 | 9,600 | 532 |
| 2015-12-09 | 530 | 533 | 528 | 533 | 13,800 | 533 |
| 2015-12-08 | 533 | 535 | 530 | 530 | 17,900 | 530 |
| 2015-12-07 | 533 | 537 | 532 | 535 | 10,200 | 535 |
| 2015-12-04 | 528 | 535 | 528 | 533 | 3,300 | 533 |
| 2015-12-03 | 527 | 535 | 525 | 535 | 8,600 | 535 |
| 2015-12-02 | 524 | 529 | 524 | 529 | 3,600 | 529 |
| 2015-12-01 | 529 | 530 | 525 | 528 | 3,500 | 528 |
| 2015-11-30 | 523 | 529 | 523 | 529 | 2,800 | 529 |
| 2015-11-27 | 531 | 531 | 527 | 528 | 3,500 | 528 |
| 2015-11-26 | 526 | 535 | 526 | 534 | 12,400 | 534 |
| 2015-11-25 | 525 | 529 | 525 | 526 | 7,700 | 526 |
| 2015-11-24 | 521 | 525 | 520 | 525 | 8,400 | 525 |
| 2015-11-20 | 518 | 522 | 517 | 521 | 5,000 | 521 |
| 2015-11-19 | 517 | 520 | 517 | 520 | 3,600 | 520 |
| 2015-11-18 | 523 | 523 | 519 | 519 | 3,600 | 519 |
| 2015-11-17 | 516 | 522 | 516 | 522 | 6,900 | 522 |
| 2015-11-16 | 518 | 518 | 514 | 518 | 3,600 | 518 |
| 2015-11-13 | 517 | 520 | 515 | 518 | 5,200 | 518 |
| 2015-11-12 | 515 | 523 | 515 | 523 | 10,900 | 523 |
| 2015-11-11 | 515 | 518 | 515 | 516 | 6,100 | 516 |
| 2015-11-10 | 517 | 517 | 515 | 515 | 2,800 | 515 |
| 2015-11-09 | 516 | 517 | 514 | 517 | 9,100 | 517 |
| 2015-11-06 | 514 | 517 | 513 | 517 | 5,800 | 517 |
| 2015-11-05 | 516 | 517 | 513 | 515 | 9,800 | 515 |
| 2015-11-04 | 513 | 515 | 511 | 515 | 10,100 | 515 |
| 2015-11-02 | 510 | 516 | 509 | 515 | 18,200 | 515 |
| 2015-10-30 | 520 | 520 | 509 | 511 | 21,800 | 511 |
| 2015-10-29 | 506 | 540 | 504 | 538 | 25,300 | 538 |
| 2015-10-28 | 514 | 514 | 504 | 506 | 9,400 | 506 |
| 2015-10-27 | 512 | 514 | 511 | 514 | 2,900 | 514 |
| 2015-10-26 | 513 | 514 | 511 | 514 | 2,100 | 514 |
| 2015-10-23 | 514 | 515 | 511 | 511 | 4,000 | 511 |
| 2015-10-22 | 512 | 515 | 507 | 510 | 2,600 | 510 |
| 2015-10-21 | 515 | 515 | 506 | 512 | 3,500 | 512 |
| 2015-10-20 | 515 | 515 | 511 | 512 | 1,800 | 512 |
| 2015-10-19 | 510 | 518 | 507 | 517 | 3,200 | 517 |
| 2015-10-16 | 514 | 516 | 509 | 513 | 3,400 | 513 |
| 2015-10-15 | 506 | 516 | 504 | 508 | 2,500 | 508 |
| 2015-10-14 | 514 | 518 | 506 | 506 | 6,200 | 506 |
| 2015-10-13 | 512 | 516 | 511 | 513 | 3,800 | 513 |
| 2015-10-09 | 511 | 513 | 509 | 512 | 4,800 | 512 |
| 2015-10-08 | 517 | 517 | 501 | 509 | 10,800 | 509 |
| 2015-10-07 | 505 | 515 | 505 | 515 | 5,700 | 515 |
| 2015-10-06 | 502 | 507 | 500 | 507 | 4,100 | 507 |
| 2015-10-05 | 500 | 504 | 500 | 500 | 4,200 | 500 |
| 2015-10-02 | 497 | 505 | 497 | 505 | 4,300 | 505 |
| 2015-10-01 | 496 | 500 | 493 | 497 | 2,700 | 497 |
| 2015-09-30 | 492 | 500 | 490 | 494 | 4,800 | 494 |
| 2015-09-29 | 495 | 497 | 490 | 490 | 4,400 | 490 |
| 2015-09-28 | 500 | 500 | 495 | 497 | 3,200 | 497 |
| 2015-09-25 | 492 | 500 | 492 | 500 | 4,400 | 500 |
| 2015-09-24 | 492 | 500 | 492 | 492 | 2,900 | 492 |
| 2015-09-18 | 497 | 500 | 495 | 497 | 3,000 | 497 |
| 2015-09-17 | 494 | 497 | 494 | 497 | 2,000 | 497 |
| 2015-09-16 | 498 | 498 | 494 | 494 | 1,400 | 494 |
| 2015-09-15 | 497 | 499 | 497 | 498 | 1,600 | 498 |
| 2015-09-14 | 500 | 500 | 492 | 494 | 1,900 | 494 |
| 2015-09-11 | 500 | 502 | 498 | 500 | 8,700 | 500 |
| 2015-09-10 | 497 | 500 | 494 | 496 | 5,300 | 496 |
| 2015-09-09 | 495 | 498 | 489 | 497 | 3,800 | 497 |
| 2015-09-08 | 491 | 493 | 486 | 488 | 3,400 | 488 |
| 2015-09-07 | 490 | 494 | 490 | 493 | 3,100 | 493 |
| 2015-09-04 | 497 | 498 | 493 | 498 | 4,600 | 498 |
| 2015-09-03 | 497 | 498 | 496 | 496 | 2,500 | 496 |
| 2015-09-02 | 497 | 499 | 496 | 497 | 3,300 | 497 |
| 2015-09-01 | 500 | 501 | 498 | 498 | 3,500 | 498 |
| 2015-08-31 | 499 | 500 | 497 | 500 | 12,000 | 500 |
| 2015-08-28 | 495 | 499 | 495 | 497 | 5,400 | 497 |
| 2015-08-27 | 508 | 508 | 494 | 494 | 7,000 | 494 |
| 2015-08-26 | 510 | 510 | 490 | 498 | 10,800 | 498 |
| 2015-08-25 | 497 | 498 | 461 | 483 | 23,200 | 483 |
| 2015-08-24 | 508 | 509 | 501 | 501 | 14,700 | 501 |
| 2015-08-21 | 510 | 513 | 510 | 510 | 5,500 | 510 |
| 2015-08-20 | 511 | 513 | 511 | 511 | 4,200 | 511 |
| 2015-08-19 | 512 | 514 | 512 | 513 | 4,100 | 513 |
| 2015-08-18 | 513 | 513 | 511 | 511 | 2,400 | 511 |
| 2015-08-17 | 517 | 517 | 512 | 512 | 5,300 | 512 |
| 2015-08-14 | 513 | 515 | 513 | 515 | 2,000 | 515 |
| 2015-08-13 | 513 | 516 | 512 | 513 | 4,700 | 513 |
| 2015-08-12 | 522 | 522 | 514 | 514 | 4,500 | 514 |
| 2015-08-11 | 519 | 522 | 519 | 521 | 7,900 | 521 |
| 2015-08-10 | 518 | 519 | 516 | 519 | 5,300 | 519 |
| 2015-08-07 | 516 | 517 | 513 | 516 | 5,000 | 516 |
| 2015-08-06 | 516 | 516 | 512 | 515 | 4,300 | 515 |
| 2015-08-05 | 513 | 514 | 510 | 514 | 9,900 | 514 |
| 2015-08-04 | 514 | 516 | 513 | 514 | 6,000 | 514 |
| 2015-08-03 | 513 | 515 | 513 | 514 | 3,200 | 514 |
| 2015-07-31 | 512 | 515 | 512 | 513 | 4,300 | 513 |
| 2015-07-30 | 512 | 512 | 511 | 511 | 2,400 | 511 |
| 2015-07-29 | 513 | 513 | 511 | 512 | 3,900 | 512 |
| 2015-07-28 | 513 | 514 | 511 | 511 | 6,300 | 511 |
| 2015-07-27 | 516 | 516 | 512 | 512 | 3,000 | 512 |
| 2015-07-24 | 516 | 516 | 512 | 513 | 1,100 | 513 |
| 2015-07-23 | 513 | 519 | 512 | 516 | 4,100 | 516 |
| 2015-07-22 | 515 | 519 | 512 | 514 | 5,200 | 514 |
| 2015-07-21 | 520 | 520 | 514 | 517 | 4,400 | 517 |
| 2015-07-17 | 514 | 515 | 514 | 515 | 2,000 | 515 |
| 2015-07-16 | 512 | 514 | 512 | 514 | 2,500 | 514 |
| 2015-07-15 | 518 | 518 | 511 | 514 | 5,300 | 514 |
| 2015-07-14 | 516 | 518 | 512 | 514 | 5,200 | 514 |
| 2015-07-13 | 515 | 515 | 513 | 515 | 2,900 | 515 |
| 2015-07-10 | 508 | 513 | 508 | 510 | 6,100 | 510 |
| 2015-07-09 | 512 | 515 | 506 | 510 | 16,100 | 510 |
| 2015-07-08 | 515 | 518 | 513 | 515 | 6,200 | 515 |
| 2015-07-07 | 516 | 518 | 516 | 517 | 6,700 | 517 |
| 2015-07-06 | 520 | 520 | 516 | 516 | 5,400 | 516 |
| 2015-07-03 | 521 | 524 | 521 | 521 | 5,800 | 521 |
| 2015-07-02 | 524 | 524 | 521 | 521 | 3,600 | 521 |
| 2015-07-01 | 522 | 523 | 520 | 522 | 4,600 | 522 |
| 2015-06-30 | 516 | 521 | 516 | 521 | 7,000 | 521 |
| 2015-06-29 | 518 | 520 | 516 | 519 | 9,200 | 519 |
| 2015-06-26 | 520 | 522 | 520 | 520 | 3,500 | 520 |
| 2015-06-25 | 522 | 524 | 520 | 520 | 6,600 | 520 |
| 2015-06-24 | 517 | 522 | 517 | 522 | 14,600 | 522 |
| 2015-06-23 | 516 | 519 | 515 | 519 | 12,400 | 519 |
| 2015-06-22 | 515 | 515 | 512 | 514 | 8,200 | 514 |
| 2015-06-19 | 510 | 513 | 510 | 511 | 2,400 | 511 |
| 2015-06-18 | 511 | 512 | 501 | 511 | 11,600 | 511 |
| 2015-06-17 | 513 | 513 | 511 | 512 | 6,200 | 512 |
| 2015-06-16 | 513 | 514 | 513 | 513 | 2,100 | 513 |
| 2015-06-15 | 516 | 516 | 513 | 515 | 5,300 | 515 |
| 2015-06-12 | 517 | 518 | 516 | 516 | 7,500 | 516 |
| 2015-06-11 | 516 | 517 | 516 | 516 | 2,300 | 516 |
| 2015-06-10 | 515 | 517 | 515 | 516 | 2,600 | 516 |
| 2015-06-09 | 517 | 518 | 515 | 515 | 4,100 | 515 |
| 2015-06-08 | 517 | 519 | 516 | 517 | 4,500 | 517 |
| 2015-06-05 | 514 | 516 | 514 | 516 | 2,900 | 516 |
| 2015-06-04 | 515 | 515 | 514 | 514 | 2,300 | 514 |
| 2015-06-03 | 517 | 517 | 514 | 515 | 3,300 | 515 |
| 2015-06-02 | 518 | 518 | 515 | 516 | 1,500 | 516 |
| 2015-06-01 | 517 | 518 | 516 | 518 | 2,300 | 518 |
| 2015-05-29 | 516 | 519 | 515 | 519 | 3,200 | 519 |
| 2015-05-28 | 515 | 519 | 515 | 519 | 2,200 | 519 |
| 2015-05-27 | 515 | 517 | 515 | 516 | 1,300 | 516 |
| 2015-05-26 | 520 | 520 | 516 | 517 | 2,800 | 517 |
| 2015-05-25 | 520 | 520 | 517 | 517 | 3,500 | 517 |
| 2015-05-22 | 520 | 520 | 518 | 520 | 2,500 | 520 |
| 2015-05-21 | 517 | 520 | 517 | 520 | 3,000 | 520 |
| 2015-05-20 | 518 | 520 | 516 | 520 | 5,700 | 520 |
| 2015-05-19 | 519 | 521 | 517 | 518 | 3,500 | 518 |
| 2015-05-18 | 515 | 519 | 515 | 519 | 3,700 | 519 |
| 2015-05-15 | 515 | 516 | 514 | 515 | 1,300 | 515 |
| 2015-05-14 | 516 | 517 | 515 | 517 | 2,200 | 517 |
| 2015-05-13 | 523 | 523 | 515 | 521 | 10,900 | 521 |
| 2015-05-12 | 516 | 520 | 512 | 514 | 6,800 | 514 |
| 2015-05-11 | 512 | 517 | 511 | 515 | 6,700 | 515 |
| 2015-05-08 | 508 | 512 | 508 | 512 | 3,900 | 512 |
| 2015-05-07 | 511 | 515 | 499 | 508 | 24,700 | 508 |
| 2015-05-01 | 512 | 514 | 510 | 513 | 11,500 | 513 |
| 2015-04-30 | 519 | 520 | 514 | 514 | 12,900 | 514 |
| 2015-04-28 | 518 | 520 | 514 | 516 | 12,600 | 516 |
| 2015-04-27 | 518 | 518 | 515 | 517 | 4,500 | 517 |
| 2015-04-24 | 519 | 520 | 516 | 518 | 3,900 | 518 |
| 2015-04-23 | 516 | 520 | 515 | 515 | 4,800 | 515 |
| 2015-04-22 | 516 | 519 | 515 | 515 | 4,500 | 515 |
| 2015-04-21 | 515 | 521 | 515 | 521 | 1,900 | 521 |
| 2015-04-20 | 515 | 525 | 514 | 519 | 8,200 | 519 |
| 2015-04-17 | 520 | 522 | 518 | 520 | 3,800 | 520 |
| 2015-04-16 | 525 | 525 | 519 | 524 | 6,600 | 524 |
| 2015-04-15 | 526 | 526 | 521 | 523 | 6,100 | 523 |
| 2015-04-14 | 525 | 529 | 524 | 527 | 4,700 | 527 |
| 2015-04-13 | 527 | 527 | 524 | 527 | 5,200 | 527 |
| 2015-04-10 | 536 | 536 | 527 | 529 | 6,600 | 529 |
| 2015-04-09 | 531 | 536 | 530 | 536 | 12,500 | 536 |
| 2015-04-08 | 523 | 535 | 523 | 531 | 15,400 | 531 |
| 2015-04-07 | 519 | 527 | 519 | 525 | 6,300 | 525 |
| 2015-04-06 | 517 | 522 | 517 | 519 | 4,800 | 519 |
| 2015-04-03 | 515 | 526 | 514 | 525 | 13,600 | 525 |
| 2015-04-02 | 515 | 515 | 510 | 513 | 8,600 | 513 |
| 2015-04-01 | 513 | 513 | 510 | 511 | 7,000 | 511 |
| 2015-03-31 | 511 | 518 | 511 | 512 | 8,700 | 512 |
| 2015-03-30 | 515 | 519 | 510 | 511 | 14,000 | 511 |
| 2015-03-27 | 532 | 533 | 520 | 520 | 41,900 | 520 |
| 2015-03-26 | 547 | 548 | 531 | 543 | 49,800 | 543 |
| 2015-03-25 | 544 | 548 | 544 | 548 | 23,000 | 548 |
| 2015-03-24 | 545 | 546 | 544 | 545 | 15,900 | 545 |
| 2015-03-23 | 542 | 545 | 542 | 545 | 17,700 | 545 |
| 2015-03-20 | 543 | 544 | 542 | 542 | 10,400 | 542 |
| 2015-03-19 | 543 | 544 | 541 | 542 | 13,100 | 542 |
| 2015-03-18 | 542 | 544 | 542 | 543 | 8,100 | 543 |
| 2015-03-17 | 545 | 545 | 542 | 543 | 9,400 | 543 |
| 2015-03-16 | 545 | 545 | 541 | 544 | 13,800 | 544 |
| 2015-03-13 | 548 | 548 | 544 | 545 | 10,000 | 545 |
| 2015-03-12 | 545 | 548 | 544 | 548 | 7,900 | 548 |
| 2015-03-11 | 547 | 547 | 541 | 544 | 7,200 | 544 |
| 2015-03-10 | 544 | 555 | 536 | 545 | 53,600 | 545 |
| 2015-03-09 | 544 | 545 | 542 | 544 | 12,300 | 544 |
| 2015-03-06 | 542 | 544 | 542 | 544 | 7,200 | 544 |
| 2015-03-05 | 541 | 544 | 541 | 542 | 7,300 | 542 |
| 2015-03-04 | 545 | 545 | 541 | 543 | 6,500 | 543 |
| 2015-03-03 | 544 | 544 | 541 | 543 | 8,700 | 543 |
| 2015-03-02 | 541 | 545 | 541 | 545 | 14,500 | 545 |
| 2015-02-27 | 542 | 545 | 541 | 541 | 14,400 | 541 |
| 2015-02-26 | 540 | 543 | 540 | 542 | 15,100 | 542 |
| 2015-02-25 | 537 | 539 | 537 | 539 | 13,700 | 539 |
| 2015-02-24 | 536 | 537 | 536 | 537 | 5,600 | 537 |
| 2015-02-23 | 535 | 537 | 535 | 535 | 7,200 | 535 |
| 2015-02-20 | 534 | 536 | 533 | 536 | 8,600 | 536 |
| 2015-02-19 | 534 | 536 | 534 | 535 | 7,200 | 535 |
| 2015-02-18 | 535 | 535 | 533 | 535 | 6,700 | 535 |
| 2015-02-17 | 534 | 535 | 532 | 535 | 7,400 | 535 |
| 2015-02-16 | 534 | 535 | 532 | 533 | 10,500 | 533 |
| 2015-02-13 | 535 | 535 | 533 | 535 | 5,300 | 535 |
| 2015-02-12 | 535 | 535 | 533 | 535 | 8,200 | 535 |
| 2015-02-10 | 533 | 535 | 531 | 535 | 10,200 | 535 |
| 2015-02-09 | 531 | 534 | 531 | 533 | 7,700 | 533 |
| 2015-02-06 | 531 | 532 | 530 | 531 | 11,000 | 531 |
| 2015-02-05 | 531 | 533 | 530 | 531 | 7,300 | 531 |
| 2015-02-04 | 531 | 535 | 531 | 531 | 9,400 | 531 |
| 2015-02-03 | 532 | 533 | 531 | 531 | 7,000 | 531 |
| 2015-02-02 | 532 | 534 | 530 | 532 | 11,900 | 532 |
| 2015-01-30 | 532 | 535 | 532 | 534 | 8,400 | 534 |
| 2015-01-29 | 534 | 535 | 532 | 533 | 3,900 | 533 |
| 2015-01-28 | 534 | 534 | 531 | 532 | 5,600 | 532 |
| 2015-01-27 | 532 | 534 | 532 | 532 | 6,400 | 532 |
| 2015-01-26 | 532 | 534 | 531 | 532 | 7,100 | 532 |
| 2015-01-23 | 534 | 535 | 532 | 533 | 6,300 | 533 |
| 2015-01-22 | 533 | 534 | 530 | 534 | 6,400 | 534 |
| 2015-01-21 | 535 | 535 | 532 | 533 | 5,400 | 533 |
| 2015-01-20 | 535 | 535 | 532 | 535 | 9,200 | 535 |
| 2015-01-19 | 537 | 537 | 533 | 534 | 7,800 | 534 |
| 2015-01-16 | 534 | 535 | 530 | 531 | 11,600 | 531 |
| 2015-01-15 | 533 | 538 | 533 | 538 | 8,700 | 538 |
| 2015-01-14 | 530 | 538 | 530 | 533 | 16,300 | 533 |
| 2015-01-13 | 529 | 530 | 526 | 529 | 16,600 | 529 |
| 2015-01-09 | 525 | 528 | 525 | 528 | 12,100 | 528 |
| 2015-01-08 | 523 | 525 | 522 | 525 | 8,100 | 525 |
| 2015-01-07 | 520 | 523 | 519 | 521 | 8,500 | 521 |
| 2015-01-06 | 522 | 523 | 520 | 521 | 7,700 | 521 |
| 2015-01-05 | 520 | 522 | 518 | 522 | 9,200 | 522 |
分割・併合履歴 ： [2005-09-27]1株→2株
