9428 (株)クロップスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,019	1,030	1,008	1,008	2,000	1,008
2021-12-29	1,020	1,030	1,020	1,026	1,700	1,026
2021-12-28	1,020	1,026	1,020	1,026	2,300	1,026
2021-12-27	1,019	1,019	1,009	1,016	2,800	1,016
2021-12-24	1,010	1,017	1,009	1,013	1,500	1,013
2021-12-23	1,002	1,007	972	1,004	7,300	1,004
2021-12-22	973	1,013	973	1,002	6,500	1,002
2021-12-21	958	977	948	973	5,400	973
2021-12-20	987	987	958	958	5,200	958
2021-12-17	1,039	1,039	978	1,001	17,500	1,001
2021-12-16	1,069	1,082	1,050	1,051	5,500	1,051
2021-12-15	1,054	1,095	1,053	1,071	5,400	1,071
2021-12-14	1,057	1,059	1,054	1,054	2,000	1,054
2021-12-13	1,050	1,051	1,043	1,051	1,400	1,051
2021-12-10	1,054	1,057	1,035	1,050	8,100	1,050
2021-12-09	1,051	1,059	1,039	1,043	4,100	1,043
2021-12-08	1,049	1,092	1,049	1,056	5,200	1,056
2021-12-07	1,096	1,096	1,035	1,049	16,500	1,049
2021-12-06	1,115	1,121	1,100	1,100	7,000	1,100
2021-12-03	1,121	1,144	1,121	1,125	7,700	1,125
2021-12-02	1,115	1,148	1,115	1,133	12,400	1,133
2021-12-01	1,109	1,139	1,109	1,124	19,600	1,124
2021-11-30	1,122	1,159	1,107	1,109	24,000	1,109
2021-11-29	1,143	1,157	1,120	1,121	23,700	1,121
2021-11-26	1,125	1,151	1,118	1,144	23,400	1,144
2021-11-25	1,100	1,151	1,065	1,118	30,100	1,118
2021-11-24	1,120	1,133	1,099	1,102	27,400	1,102
2021-11-22	1,101	1,130	1,066	1,130	37,900	1,130
2021-11-19	1,013	1,107	1,013	1,107	53,300	1,107
2021-11-18	978	1,004	978	998	6,700	998
2021-11-17	983	991	979	982	5,500	982
2021-11-16	990	994	989	990	1,900	990
2021-11-15	994	1,000	990	996	2,300	996
2021-11-12	996	998	996	998	1,600	998
2021-11-11	992	1,000	985	995	3,800	995
2021-11-10	991	991	989	989	1,300	989
2021-11-09	986	998	982	984	3,300	984
2021-11-08	981	998	978	985	5,600	985
2021-11-05	1,001	1,007	981	995	7,100	995
2021-11-04	997	1,015	978	1,010	29,600	1,010
2021-11-02	979	979	967	979	4,600	979
2021-11-01	953	978	951	976	6,800	976
2021-10-29	979	979	960	961	2,600	961
2021-10-28	978	989	971	982	10,500	982
2021-10-27	968	968	961	963	2,400	963
2021-10-26	984	988	974	974	4,200	974
2021-10-25	955	998	955	969	5,600	969
2021-10-22	968	968	955	955	1,200	955
2021-10-21	978	978	968	968	1,400	968
2021-10-20	954	980	954	974	6,000	974
2021-10-19	947	954	946	946	2,400	946
2021-10-18	958	958	949	950	1,800	950
2021-10-15	947	956	947	955	2,200	955
2021-10-14	958	963	949	957	2,200	957
2021-10-13	972	977	959	963	5,600	963
2021-10-12	989	989	980	983	2,200	983
2021-10-11	972	988	971	984	2,600	984
2021-10-08	966	973	953	972	4,300	972
2021-10-07	969	981	962	965	1,600	965
2021-10-06	980	982	969	969	3,300	969
2021-10-05	977	981	966	966	3,000	966
2021-10-04	975	1,001	969	986	6,000	986
2021-10-01	986	993	973	973	4,600	973
2021-09-30	999	999	989	994	4,600	994
2021-09-29	997	1,001	993	998	3,800	998
2021-09-28	997	1,000	993	1,000	5,900	1,000
2021-09-27	1,000	1,000	990	1,000	6,400	1,000
2021-09-24	999	1,000	993	999	11,800	999
2021-09-22	995	998	990	992	3,100	992
2021-09-21	989	995	980	995	8,100	995
2021-09-17	991	994	986	989	5,300	989
2021-09-16	987	996	987	991	5,800	991
2021-09-15	990	998	990	996	3,300	996
2021-09-14	996	1,000	983	1,000	11,300	1,000
2021-09-13	993	997	989	996	7,300	996
2021-09-10	970	990	970	990	10,000	990
2021-09-09	975	975	961	968	2,700	968
2021-09-08	981	981	973	979	3,100	979
2021-09-07	987	993	979	983	4,700	983
2021-09-06	996	997	974	985	5,500	985
2021-09-03	981	998	974	998	11,300	998
2021-09-02	970	988	970	981	8,200	981
2021-09-01	977	980	969	980	4,600	980
2021-08-31	966	985	965	977	12,500	977
2021-08-30	943	967	935	966	11,300	966
2021-08-27	956	959	937	949	4,100	949
2021-08-26	956	962	946	962	7,000	962
2021-08-25	937	957	922	956	7,000	956
2021-08-24	920	940	915	940	5,600	940
2021-08-23	888	919	888	911	7,300	911
2021-08-20	907	908	881	885	7,200	885
2021-08-19	923	933	912	912	7,300	912
2021-08-18	935	955	926	930	11,500	930
2021-08-17	952	954	936	942	8,200	942
2021-08-16	965	968	953	960	8,400	960
2021-08-13	947	966	940	960	19,400	960
2021-08-12	942	944	937	942	2,400	942
2021-08-11	936	942	936	942	3,800	942
2021-08-10	930	948	930	936	4,200	936
2021-08-06	921	928	919	928	3,100	928
2021-08-05	924	924	910	918	6,200	918
2021-08-04	913	929	906	906	11,600	906
2021-08-03	914	915	899	915	3,500	915
2021-08-02	900	915	900	915	5,900	915
2021-07-30	900	900	900	900	800	900
2021-07-29	892	900	892	900	1,200	900
2021-07-28	897	899	897	898	1,300	898
2021-07-27	886	902	886	900	2,200	900
2021-07-26	898	898	883	889	2,900	889
2021-07-21	911	912	896	898	2,100	898
2021-07-20	890	910	890	906	5,300	906
2021-07-19	896	910	896	903	2,200	903
2021-07-16	914	917	906	911	6,300	911
2021-07-15	906	914	898	912	4,900	912
2021-07-14	905	910	905	907	1,500	907
2021-07-13	888	905	888	905	6,500	905
2021-07-12	879	888	879	887	4,400	887
2021-07-09	873	886	873	879	7,000	879
2021-07-08	869	875	868	873	5,600	873
2021-07-07	876	876	863	869	5,600	869
2021-07-06	868	877	868	877	2,000	877
2021-07-05	870	870	863	868	3,600	868
2021-07-02	857	867	857	860	3,200	860
2021-07-01	858	864	855	857	3,800	857
2021-06-30	854	857	848	857	1,400	857
2021-06-29	858	858	849	855	3,300	855
2021-06-28	859	860	845	860	2,500	860
2021-06-25	857	860	856	860	1,700	860
2021-06-24	847	851	847	851	500	851
2021-06-23	857	857	851	851	1,100	851
2021-06-22	837	855	837	855	5,600	855
2021-06-21	863	863	837	837	6,500	837
2021-06-18	873	873	865	869	2,200	869
2021-06-17	867	873	867	873	500	873
2021-06-16	882	882	870	873	3,100	873
2021-06-15	874	879	865	876	2,800	876
2021-06-14	880	880	861	876	1,500	876
2021-06-11	880	882	875	875	4,100	875
2021-06-10	873	875	872	873	3,300	873
2021-06-09	881	881	873	873	1,700	873
2021-06-08	875	883	875	876	1,200	876
2021-06-07	878	890	876	876	1,600	876
2021-06-04	884	885	877	884	1,500	884
2021-06-03	872	890	872	890	2,500	890
2021-06-02	853	894	853	880	2,700	880
2021-06-01	846	870	846	863	3,400	863
2021-05-31	851	851	840	842	2,900	842
2021-05-28	851	858	849	851	7,900	851
2021-05-27	861	861	855	855	1,000	855
2021-05-26	854	858	854	855	800	855
2021-05-25	867	875	858	858	2,000	858
2021-05-24	870	870	867	870	2,100	870
2021-05-21	889	889	870	870	1,700	870
2021-05-20	880	897	880	889	2,700	889
2021-05-19	889	890	880	880	2,100	880
2021-05-18	889	891	874	891	3,600	891
2021-05-17	900	900	881	890	4,800	890
2021-05-14	875	922	874	908	11,900	908
2021-05-13	846	895	846	866	5,800	866
2021-05-12	881	881	854	857	4,800	857
2021-05-11	897	897	878	881	6,600	881
2021-05-10	894	896	893	896	3,200	896
2021-05-07	870	906	870	893	5,200	893
2021-05-06	828	873	828	868	17,800	868
2021-04-30	815	837	815	827	16,300	827
2021-04-28	860	885	812	812	9,300	812
2021-04-27	873	873	856	856	3,900	856
2021-04-26	888	906	873	873	10,800	873
2021-04-23	890	893	885	886	2,100	886
2021-04-22	873	896	871	890	14,100	890
2021-04-21	909	909	873	873	4,700	873
2021-04-20	919	921	913	913	2,200	913
2021-04-19	911	922	907	919	3,400	919
2021-04-16	919	925	910	920	6,200	920
2021-04-15	912	926	905	923	9,100	923
2021-04-14	909	915	901	913	4,900	913
2021-04-13	908	918	907	911	3,900	911
2021-04-12	906	912	899	911	4,600	911
2021-04-09	914	925	913	913	5,000	913
2021-04-08	919	925	910	914	11,800	914
2021-04-07	915	919	901	919	5,500	919
2021-04-06	919	919	910	913	4,700	913
2021-04-05	914	919	907	919	14,400	919
2021-04-02	905	917	892	909	11,500	909
2021-04-01	915	915	897	898	18,900	898
2021-03-31	861	920	861	920	25,000	920
2021-03-30	864	885	827	861	46,100	861
2021-03-29	922	922	887	894	78,200	894
2021-03-26	939	939	909	917	62,700	917
2021-03-25	886	917	877	912	36,600	912
2021-03-24	885	889	878	884	15,800	884
2021-03-23	878	887	871	884	15,900	884
2021-03-22	879	879	865	878	23,200	878
2021-03-19	872	872	859	872	31,700	872
2021-03-18	847	858	847	857	3,600	857
2021-03-17	839	850	839	850	5,400	850
2021-03-16	834	844	833	844	4,100	844
2021-03-15	837	837	827	835	4,700	835
2021-03-12	833	837	818	837	16,900	837
2021-03-11	835	848	819	834	8,900	834
2021-03-10	835	848	834	835	13,300	835
2021-03-09	820	835	809	835	9,000	835
2021-03-08	810	828	810	820	16,500	820
2021-03-05	788	805	787	805	28,400	805
2021-03-04	794	796	789	794	8,100	794
2021-03-03	789	796	789	796	10,700	796
2021-03-02	782	791	780	791	7,200	791
2021-03-01	785	787	779	782	7,600	782
2021-02-26	778	785	768	785	25,400	785
2021-02-25	796	796	778	778	12,300	778
2021-02-24	796	802	793	793	5,700	793
2021-02-22	797	808	794	795	14,400	795
2021-02-19	799	802	794	794	5,100	794
2021-02-18	794	800	794	799	3,000	799
2021-02-17	798	801	791	791	9,200	791
2021-02-16	798	798	792	797	2,300	797
2021-02-15	793	798	790	798	5,600	798
2021-02-12	797	797	788	793	4,300	793
2021-02-10	798	798	788	788	3,100	788
2021-02-09	788	792	787	788	2,700	788
2021-02-08	792	796	788	794	6,500	794
2021-02-05	806	806	792	794	13,100	794
2021-02-04	784	808	784	806	27,700	806
2021-02-03	771	781	768	779	9,100	779
2021-02-02	753	770	753	768	6,300	768
2021-02-01	750	757	750	753	2,700	753
2021-01-29	753	756	746	748	4,800	748
2021-01-28	742	757	742	756	6,300	756
2021-01-27	741	748	741	743	2,500	743
2021-01-26	745	745	739	741	3,300	741
2021-01-25	742	747	740	744	5,400	744
2021-01-22	742	744	742	742	2,300	742
2021-01-21	743	749	743	744	2,800	744
2021-01-20	745	748	743	743	1,700	743
2021-01-19	744	747	743	745	2,100	745
2021-01-18	756	756	737	748	14,800	748
2021-01-15	755	757	752	752	3,100	752
2021-01-14	754	758	753	755	4,500	755
2021-01-13	754	762	753	757	5,300	757
2021-01-12	771	781	750	750	13,100	750
2021-01-08	749	771	749	771	6,900	771
2021-01-07	745	750	740	749	4,400	749
2021-01-06	738	743	737	737	3,800	737
2021-01-05	746	756	737	737	6,600	737
2021-01-04	761	769	745	745	7,500	745

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9428 (株)クロップス の時系列データ [2021年度]

9428 (株)クロップスの時系列データ [2021年度]