9428 (株)クロップス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,096 | 1,106 | 1,089 | 1,101 | 10,200 | 1,101 |
| 2017-12-28 | 1,135 | 1,135 | 1,100 | 1,104 | 15,600 | 1,104 |
| 2017-12-27 | 1,117 | 1,135 | 1,117 | 1,127 | 18,300 | 1,127 |
| 2017-12-26 | 1,157 | 1,157 | 1,112 | 1,116 | 43,000 | 1,116 |
| 2017-12-25 | 1,121 | 1,170 | 1,074 | 1,157 | 67,800 | 1,157 |
| 2017-12-22 | 1,104 | 1,130 | 1,089 | 1,121 | 48,700 | 1,121 |
| 2017-12-21 | 1,068 | 1,100 | 1,066 | 1,089 | 59,000 | 1,089 |
| 2017-12-20 | 1,066 | 1,066 | 1,058 | 1,063 | 7,500 | 1,063 |
| 2017-12-19 | 1,064 | 1,072 | 1,053 | 1,066 | 14,700 | 1,066 |
| 2017-12-18 | 1,069 | 1,079 | 1,061 | 1,066 | 19,300 | 1,066 |
| 2017-12-15 | 1,055 | 1,066 | 1,045 | 1,062 | 12,400 | 1,062 |
| 2017-12-14 | 1,045 | 1,071 | 1,045 | 1,062 | 23,000 | 1,062 |
| 2017-12-13 | 1,056 | 1,056 | 1,037 | 1,042 | 14,600 | 1,042 |
| 2017-12-12 | 1,052 | 1,078 | 1,050 | 1,056 | 27,800 | 1,056 |
| 2017-12-11 | 1,038 | 1,050 | 1,022 | 1,044 | 18,900 | 1,044 |
| 2017-12-08 | 1,039 | 1,056 | 1,034 | 1,038 | 23,100 | 1,038 |
| 2017-12-07 | 1,019 | 1,051 | 1,019 | 1,038 | 15,900 | 1,038 |
| 2017-12-06 | 1,022 | 1,052 | 1,017 | 1,017 | 25,400 | 1,017 |
| 2017-12-05 | 1,060 | 1,060 | 1,021 | 1,022 | 26,200 | 1,022 |
| 2017-12-04 | 1,045 | 1,074 | 1,045 | 1,052 | 15,600 | 1,052 |
| 2017-12-01 | 1,052 | 1,072 | 1,030 | 1,035 | 19,600 | 1,035 |
| 2017-11-30 | 1,064 | 1,078 | 1,052 | 1,054 | 26,900 | 1,054 |
| 2017-11-29 | 1,023 | 1,089 | 1,023 | 1,080 | 57,000 | 1,080 |
| 2017-11-28 | 1,050 | 1,061 | 1,020 | 1,023 | 28,800 | 1,023 |
| 2017-11-27 | 1,045 | 1,088 | 1,044 | 1,050 | 35,000 | 1,050 |
| 2017-11-24 | 1,032 | 1,053 | 1,032 | 1,044 | 16,000 | 1,044 |
| 2017-11-22 | 1,026 | 1,062 | 1,026 | 1,040 | 36,400 | 1,040 |
| 2017-11-21 | 992 | 1,042 | 991 | 1,026 | 60,800 | 1,026 |
| 2017-11-20 | 985 | 1,026 | 982 | 1,021 | 57,700 | 1,021 |
| 2017-11-17 | 987 | 998 | 965 | 976 | 30,300 | 976 |
| 2017-11-16 | 956 | 990 | 956 | 988 | 44,400 | 988 |
| 2017-11-15 | 984 | 995 | 930 | 954 | 70,900 | 954 |
| 2017-11-13 | 1,025 | 1,034 | 1,014 | 1,025 | 40,100 | 1,025 |
| 2017-11-10 | 1,039 | 1,052 | 1,030 | 1,040 | 33,400 | 1,040 |
| 2017-11-09 | 1,059 | 1,078 | 1,026 | 1,043 | 67,600 | 1,043 |
| 2017-11-08 | 1,040 | 1,060 | 1,039 | 1,053 | 67,100 | 1,053 |
| 2017-11-07 | 1,070 | 1,083 | 1,053 | 1,061 | 82,800 | 1,061 |
| 2017-11-06 | 1,118 | 1,122 | 1,055 | 1,060 | 212,000 | 1,060 |
| 2017-11-02 | 1,223 | 1,230 | 1,115 | 1,142 | 288,600 | 1,142 |
| 2017-11-01 | 1,256 | 1,320 | 1,209 | 1,210 | 575,000 | 1,210 |
| 2017-10-31 | 1,481 | 1,499 | 1,421 | 1,496 | 120,800 | 1,496 |
| 2017-10-30 | 1,468 | 1,533 | 1,456 | 1,510 | 166,100 | 1,510 |
| 2017-10-27 | 1,408 | 1,462 | 1,385 | 1,455 | 144,200 | 1,455 |
| 2017-10-26 | 1,452 | 1,490 | 1,376 | 1,398 | 246,800 | 1,398 |
| 2017-10-25 | 1,420 | 1,585 | 1,366 | 1,462 | 849,200 | 1,462 |
| 2017-10-24 | 1,378 | 1,408 | 1,354 | 1,405 | 70,800 | 1,405 |
| 2017-10-23 | 1,419 | 1,425 | 1,364 | 1,390 | 57,800 | 1,390 |
| 2017-10-20 | 1,395 | 1,410 | 1,354 | 1,399 | 103,400 | 1,399 |
| 2017-10-19 | 1,423 | 1,600 | 1,389 | 1,431 | 290,500 | 1,431 |
| 2017-10-18 | 1,372 | 1,440 | 1,372 | 1,393 | 75,500 | 1,393 |
| 2017-10-17 | 1,375 | 1,420 | 1,346 | 1,389 | 75,900 | 1,389 |
| 2017-10-16 | 1,343 | 1,468 | 1,343 | 1,404 | 91,600 | 1,404 |
| 2017-10-13 | 1,379 | 1,396 | 1,365 | 1,373 | 48,500 | 1,373 |
| 2017-10-12 | 1,395 | 1,439 | 1,350 | 1,409 | 85,000 | 1,409 |
| 2017-10-11 | 1,347 | 1,385 | 1,333 | 1,381 | 34,000 | 1,381 |
| 2017-10-10 | 1,325 | 1,415 | 1,319 | 1,347 | 71,900 | 1,347 |
| 2017-10-06 | 1,338 | 1,350 | 1,302 | 1,303 | 56,900 | 1,303 |
| 2017-10-05 | 1,404 | 1,419 | 1,314 | 1,368 | 91,600 | 1,368 |
| 2017-10-04 | 1,448 | 1,448 | 1,404 | 1,420 | 59,100 | 1,420 |
| 2017-10-03 | 1,406 | 1,484 | 1,390 | 1,440 | 109,900 | 1,440 |
| 2017-10-02 | 1,403 | 1,425 | 1,361 | 1,404 | 128,800 | 1,404 |
| 2017-09-29 | 1,494 | 1,494 | 1,380 | 1,431 | 259,000 | 1,431 |
| 2017-09-28 | 1,710 | 1,826 | 1,477 | 1,537 | 955,300 | 1,537 |
| 2017-09-27 | 1,367 | 1,550 | 1,313 | 1,550 | 802,300 | 1,550 |
| 2017-09-26 | 1,153 | 1,250 | 1,103 | 1,250 | 268,100 | 1,250 |
| 2017-09-25 | 1,163 | 1,312 | 1,095 | 1,198 | 676,100 | 1,198 |
| 2017-09-22 | 1,013 | 1,013 | 1,013 | 1,013 | 20,900 | 1,013 |
| 2017-09-21 | 864 | 869 | 847 | 863 | 14,500 | 863 |
| 2017-09-20 | 842 | 866 | 835 | 864 | 32,600 | 864 |
| 2017-09-19 | 834 | 848 | 815 | 840 | 23,300 | 840 |
| 2017-09-15 | 810 | 819 | 775 | 804 | 35,000 | 804 |
| 2017-09-14 | 850 | 850 | 803 | 820 | 13,400 | 820 |
| 2017-09-13 | 860 | 866 | 833 | 835 | 21,200 | 835 |
| 2017-09-12 | 847 | 866 | 841 | 860 | 19,700 | 860 |
| 2017-09-11 | 834 | 842 | 827 | 837 | 17,000 | 837 |
| 2017-09-08 | 800 | 825 | 800 | 821 | 21,000 | 821 |
| 2017-09-07 | 772 | 800 | 772 | 800 | 10,300 | 800 |
| 2017-09-06 | 764 | 793 | 764 | 768 | 18,300 | 768 |
| 2017-09-05 | 803 | 810 | 755 | 779 | 47,000 | 779 |
| 2017-09-04 | 805 | 814 | 778 | 814 | 24,100 | 814 |
| 2017-09-01 | 818 | 829 | 778 | 817 | 34,600 | 817 |
| 2017-08-31 | 785 | 848 | 785 | 827 | 89,400 | 827 |
| 2017-08-30 | 733 | 755 | 732 | 755 | 28,400 | 755 |
| 2017-08-29 | 713 | 733 | 703 | 729 | 13,000 | 729 |
| 2017-08-28 | 718 | 727 | 689 | 726 | 28,500 | 726 |
| 2017-08-25 | 739 | 739 | 725 | 726 | 13,300 | 726 |
| 2017-08-24 | 724 | 738 | 724 | 738 | 11,800 | 738 |
| 2017-08-23 | 734 | 744 | 720 | 724 | 24,900 | 724 |
| 2017-08-22 | 708 | 739 | 708 | 723 | 24,600 | 723 |
| 2017-08-21 | 687 | 710 | 687 | 703 | 15,800 | 703 |
| 2017-08-18 | 679 | 688 | 675 | 687 | 20,100 | 687 |
| 2017-08-17 | 674 | 679 | 673 | 678 | 13,500 | 678 |
| 2017-08-16 | 670 | 672 | 664 | 671 | 7,200 | 671 |
| 2017-08-15 | 661 | 670 | 658 | 667 | 13,500 | 667 |
| 2017-08-14 | 661 | 661 | 644 | 655 | 19,300 | 655 |
| 2017-08-10 | 662 | 666 | 657 | 663 | 15,000 | 663 |
| 2017-08-09 | 665 | 670 | 654 | 662 | 28,000 | 662 |
| 2017-08-08 | 653 | 666 | 642 | 665 | 30,500 | 665 |
| 2017-08-07 | 655 | 680 | 647 | 658 | 66,900 | 658 |
| 2017-08-04 | 615 | 625 | 615 | 625 | 5,300 | 625 |
| 2017-08-03 | 620 | 630 | 619 | 623 | 14,800 | 623 |
| 2017-08-02 | 607 | 620 | 605 | 615 | 25,600 | 615 |
| 2017-08-01 | 605 | 605 | 595 | 600 | 6,700 | 600 |
| 2017-07-31 | 600 | 603 | 595 | 599 | 10,300 | 599 |
| 2017-07-28 | 593 | 600 | 593 | 600 | 9,000 | 600 |
| 2017-07-27 | 594 | 596 | 594 | 594 | 1,700 | 594 |
| 2017-07-26 | 597 | 597 | 594 | 594 | 4,100 | 594 |
| 2017-07-25 | 595 | 596 | 594 | 595 | 2,300 | 595 |
| 2017-07-24 | 594 | 597 | 593 | 595 | 4,700 | 595 |
| 2017-07-21 | 598 | 598 | 592 | 594 | 4,800 | 594 |
| 2017-07-20 | 595 | 598 | 593 | 596 | 5,400 | 596 |
| 2017-07-19 | 594 | 597 | 593 | 594 | 3,300 | 594 |
| 2017-07-18 | 593 | 600 | 593 | 596 | 3,900 | 596 |
| 2017-07-14 | 599 | 599 | 593 | 594 | 2,200 | 594 |
| 2017-07-13 | 594 | 601 | 594 | 599 | 2,600 | 599 |
| 2017-07-12 | 596 | 600 | 596 | 596 | 5,800 | 596 |
| 2017-07-11 | 595 | 599 | 595 | 596 | 1,700 | 596 |
| 2017-07-10 | 600 | 600 | 593 | 594 | 2,700 | 594 |
| 2017-07-07 | 591 | 596 | 591 | 591 | 5,400 | 591 |
| 2017-07-06 | 592 | 600 | 591 | 595 | 4,500 | 595 |
| 2017-07-05 | 596 | 596 | 591 | 591 | 7,400 | 591 |
| 2017-07-04 | 600 | 601 | 597 | 597 | 3,700 | 597 |
| 2017-07-03 | 601 | 606 | 601 | 601 | 4,200 | 601 |
| 2017-06-30 | 604 | 605 | 601 | 603 | 4,100 | 603 |
| 2017-06-29 | 606 | 609 | 602 | 608 | 6,100 | 608 |
| 2017-06-28 | 608 | 610 | 605 | 605 | 13,100 | 605 |
| 2017-06-27 | 605 | 609 | 604 | 608 | 6,300 | 608 |
| 2017-06-26 | 591 | 606 | 591 | 605 | 19,900 | 605 |
| 2017-06-23 | 583 | 592 | 583 | 590 | 12,200 | 590 |
| 2017-06-22 | 585 | 587 | 582 | 582 | 2,800 | 582 |
| 2017-06-21 | 582 | 592 | 582 | 585 | 9,500 | 585 |
| 2017-06-20 | 583 | 588 | 583 | 584 | 10,700 | 584 |
| 2017-06-19 | 572 | 590 | 572 | 583 | 12,900 | 583 |
| 2017-06-16 | 564 | 571 | 564 | 570 | 6,300 | 570 |
| 2017-06-15 | 561 | 569 | 561 | 562 | 2,700 | 562 |
| 2017-06-14 | 563 | 570 | 561 | 561 | 10,600 | 561 |
| 2017-06-13 | 565 | 568 | 563 | 563 | 6,100 | 563 |
| 2017-06-12 | 565 | 566 | 563 | 565 | 5,200 | 565 |
| 2017-06-09 | 566 | 568 | 566 | 566 | 5,800 | 566 |
| 2017-06-08 | 565 | 567 | 565 | 566 | 2,000 | 566 |
| 2017-06-07 | 567 | 567 | 565 | 565 | 4,800 | 565 |
| 2017-06-06 | 565 | 568 | 565 | 567 | 2,400 | 567 |
| 2017-06-05 | 567 | 567 | 564 | 565 | 4,200 | 565 |
| 2017-06-02 | 566 | 568 | 565 | 567 | 5,100 | 567 |
| 2017-06-01 | 568 | 576 | 568 | 568 | 2,000 | 568 |
| 2017-05-31 | 576 | 576 | 568 | 568 | 6,100 | 568 |
| 2017-05-30 | 571 | 573 | 569 | 571 | 2,800 | 571 |
| 2017-05-29 | 571 | 572 | 569 | 571 | 5,500 | 571 |
| 2017-05-26 | 573 | 574 | 570 | 571 | 3,400 | 571 |
| 2017-05-25 | 573 | 576 | 573 | 574 | 2,900 | 574 |
| 2017-05-24 | 578 | 579 | 571 | 573 | 8,100 | 573 |
| 2017-05-23 | 577 | 580 | 575 | 578 | 5,200 | 578 |
| 2017-05-22 | 576 | 579 | 572 | 575 | 2,100 | 575 |
| 2017-05-19 | 569 | 588 | 569 | 576 | 4,200 | 576 |
| 2017-05-18 | 570 | 575 | 570 | 572 | 6,700 | 572 |
| 2017-05-17 | 584 | 584 | 578 | 580 | 5,000 | 580 |
| 2017-05-16 | 584 | 589 | 584 | 586 | 4,700 | 586 |
| 2017-05-15 | 585 | 587 | 583 | 584 | 3,900 | 584 |
| 2017-05-12 | 597 | 597 | 585 | 587 | 5,400 | 587 |
| 2017-05-11 | 607 | 607 | 592 | 593 | 7,800 | 593 |
| 2017-05-10 | 590 | 609 | 588 | 609 | 35,100 | 609 |
| 2017-05-09 | 619 | 619 | 606 | 613 | 16,600 | 613 |
| 2017-05-08 | 610 | 616 | 598 | 615 | 42,200 | 615 |
| 2017-05-02 | 596 | 598 | 591 | 596 | 5,800 | 596 |
| 2017-05-01 | 594 | 597 | 588 | 596 | 7,300 | 596 |
| 2017-04-28 | 587 | 592 | 585 | 585 | 4,700 | 585 |
| 2017-04-27 | 586 | 586 | 576 | 584 | 7,000 | 584 |
| 2017-04-26 | 589 | 590 | 573 | 584 | 9,000 | 584 |
| 2017-04-25 | 584 | 585 | 577 | 582 | 7,700 | 582 |
| 2017-04-24 | 564 | 589 | 558 | 587 | 16,800 | 587 |
| 2017-04-21 | 556 | 574 | 551 | 561 | 9,600 | 561 |
| 2017-04-20 | 560 | 560 | 550 | 555 | 3,900 | 555 |
| 2017-04-19 | 549 | 573 | 549 | 549 | 12,900 | 549 |
| 2017-04-18 | 555 | 555 | 544 | 549 | 3,400 | 549 |
| 2017-04-17 | 530 | 541 | 521 | 541 | 11,800 | 541 |
| 2017-04-14 | 532 | 541 | 530 | 536 | 13,400 | 536 |
| 2017-04-13 | 530 | 555 | 530 | 541 | 12,600 | 541 |
| 2017-04-12 | 560 | 565 | 520 | 540 | 25,300 | 540 |
| 2017-04-11 | 585 | 585 | 578 | 578 | 6,900 | 578 |
| 2017-04-10 | 565 | 585 | 565 | 576 | 8,600 | 576 |
| 2017-04-07 | 552 | 574 | 552 | 565 | 7,900 | 565 |
| 2017-04-06 | 580 | 582 | 552 | 552 | 21,000 | 552 |
| 2017-04-05 | 575 | 580 | 575 | 576 | 7,600 | 576 |
| 2017-04-04 | 570 | 577 | 570 | 574 | 13,600 | 574 |
| 2017-04-03 | 590 | 592 | 565 | 567 | 38,300 | 567 |
| 2017-03-31 | 598 | 605 | 591 | 591 | 23,800 | 591 |
| 2017-03-30 | 605 | 611 | 600 | 600 | 29,200 | 600 |
| 2017-03-29 | 606 | 617 | 598 | 598 | 97,600 | 598 |
| 2017-03-28 | 650 | 650 | 625 | 638 | 68,200 | 638 |
| 2017-03-27 | 681 | 688 | 585 | 650 | 71,900 | 650 |
| 2017-03-24 | 672 | 681 | 672 | 680 | 21,600 | 680 |
| 2017-03-23 | 664 | 672 | 661 | 672 | 25,900 | 672 |
| 2017-03-22 | 658 | 663 | 655 | 659 | 16,200 | 659 |
| 2017-03-21 | 655 | 664 | 654 | 664 | 30,900 | 664 |
| 2017-03-17 | 651 | 653 | 648 | 652 | 15,700 | 652 |
| 2017-03-16 | 650 | 650 | 646 | 650 | 21,500 | 650 |
| 2017-03-15 | 645 | 648 | 642 | 648 | 27,000 | 648 |
| 2017-03-14 | 641 | 644 | 638 | 644 | 27,700 | 644 |
| 2017-03-13 | 639 | 641 | 636 | 640 | 21,000 | 640 |
| 2017-03-10 | 633 | 637 | 632 | 637 | 26,900 | 637 |
| 2017-03-09 | 633 | 634 | 629 | 632 | 21,500 | 632 |
| 2017-03-08 | 633 | 633 | 631 | 632 | 7,200 | 632 |
| 2017-03-07 | 626 | 633 | 621 | 631 | 20,400 | 631 |
| 2017-03-06 | 631 | 631 | 625 | 626 | 8,600 | 626 |
| 2017-03-03 | 630 | 630 | 610 | 622 | 32,300 | 622 |
| 2017-03-02 | 620 | 622 | 612 | 622 | 11,400 | 622 |
| 2017-03-01 | 613 | 619 | 611 | 612 | 7,100 | 612 |
| 2017-02-28 | 610 | 622 | 609 | 615 | 18,100 | 615 |
| 2017-02-27 | 608 | 610 | 605 | 610 | 6,800 | 610 |
| 2017-02-24 | 608 | 610 | 607 | 608 | 9,700 | 608 |
| 2017-02-23 | 608 | 608 | 599 | 604 | 8,400 | 604 |
| 2017-02-22 | 605 | 605 | 602 | 603 | 5,900 | 603 |
| 2017-02-21 | 601 | 604 | 598 | 604 | 9,000 | 604 |
| 2017-02-20 | 602 | 603 | 599 | 602 | 4,800 | 602 |
| 2017-02-17 | 600 | 601 | 598 | 601 | 5,000 | 601 |
| 2017-02-16 | 596 | 602 | 596 | 598 | 6,800 | 598 |
| 2017-02-15 | 599 | 602 | 595 | 600 | 8,800 | 600 |
| 2017-02-14 | 602 | 602 | 599 | 599 | 8,300 | 599 |
| 2017-02-13 | 600 | 604 | 600 | 602 | 7,200 | 602 |
| 2017-02-10 | 602 | 605 | 599 | 599 | 9,200 | 599 |
| 2017-02-09 | 603 | 606 | 600 | 600 | 9,400 | 600 |
| 2017-02-08 | 607 | 608 | 602 | 604 | 10,600 | 604 |
| 2017-02-07 | 614 | 617 | 611 | 611 | 9,400 | 611 |
| 2017-02-06 | 612 | 620 | 610 | 613 | 30,000 | 613 |
| 2017-02-03 | 591 | 603 | 591 | 599 | 32,500 | 599 |
| 2017-02-02 | 586 | 592 | 578 | 589 | 15,600 | 589 |
| 2017-02-01 | 585 | 588 | 578 | 586 | 13,700 | 586 |
| 2017-01-31 | 586 | 589 | 582 | 589 | 13,100 | 589 |
| 2017-01-30 | 583 | 586 | 580 | 586 | 5,600 | 586 |
| 2017-01-27 | 580 | 589 | 579 | 583 | 16,400 | 583 |
| 2017-01-26 | 578 | 579 | 577 | 578 | 9,000 | 578 |
| 2017-01-25 | 575 | 576 | 573 | 576 | 3,500 | 576 |
| 2017-01-24 | 571 | 575 | 571 | 575 | 5,500 | 575 |
| 2017-01-23 | 570 | 574 | 569 | 570 | 3,600 | 570 |
| 2017-01-20 | 568 | 574 | 568 | 569 | 4,400 | 569 |
| 2017-01-19 | 570 | 575 | 566 | 570 | 5,700 | 570 |
| 2017-01-18 | 562 | 567 | 560 | 566 | 7,200 | 566 |
| 2017-01-17 | 570 | 570 | 563 | 564 | 5,300 | 564 |
| 2017-01-16 | 574 | 574 | 565 | 569 | 12,800 | 569 |
| 2017-01-13 | 571 | 575 | 571 | 574 | 8,300 | 574 |
| 2017-01-12 | 575 | 575 | 570 | 575 | 10,600 | 575 |
| 2017-01-11 | 575 | 578 | 570 | 575 | 13,700 | 575 |
| 2017-01-10 | 565 | 574 | 565 | 574 | 18,800 | 574 |
| 2017-01-06 | 558 | 560 | 556 | 560 | 13,300 | 560 |
| 2017-01-05 | 552 | 556 | 552 | 556 | 11,200 | 556 |
| 2017-01-04 | 550 | 552 | 549 | 552 | 8,500 | 552 |
分割・併合履歴 ： [2005-09-27]1株→2株
