9428 (株)クロップス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 973 | 979 | 957 | 957 | 4,400 | 957 |
| 2022-12-29 | 964 | 983 | 951 | 973 | 2,300 | 973 |
| 2022-12-28 | 973 | 980 | 955 | 970 | 6,900 | 970 |
| 2022-12-27 | 978 | 986 | 968 | 984 | 5,100 | 984 |
| 2022-12-26 | 975 | 978 | 973 | 973 | 10,900 | 973 |
| 2022-12-23 | 984 | 984 | 956 | 983 | 8,800 | 983 |
| 2022-12-22 | 935 | 988 | 935 | 984 | 30,900 | 984 |
| 2022-12-21 | 957 | 964 | 901 | 922 | 36,000 | 922 |
| 2022-12-20 | 1,002 | 1,013 | 958 | 971 | 20,400 | 971 |
| 2022-12-19 | 1,022 | 1,029 | 1,002 | 1,002 | 8,100 | 1,002 |
| 2022-12-16 | 1,033 | 1,042 | 1,021 | 1,034 | 3,400 | 1,034 |
| 2022-12-15 | 1,018 | 1,043 | 1,018 | 1,043 | 10,200 | 1,043 |
| 2022-12-14 | 1,044 | 1,054 | 999 | 1,019 | 30,800 | 1,019 |
| 2022-12-13 | 1,077 | 1,080 | 1,043 | 1,043 | 14,500 | 1,043 |
| 2022-12-12 | 1,062 | 1,084 | 1,046 | 1,065 | 59,700 | 1,065 |
| 2022-12-09 | 1,120 | 1,125 | 1,039 | 1,050 | 111,400 | 1,050 |
| 2022-12-08 | 1,228 | 1,240 | 1,106 | 1,119 | 659,800 | 1,119 |
| 2022-12-07 | 1,016 | 1,028 | 1,016 | 1,018 | 3,300 | 1,018 |
| 2022-12-06 | 1,015 | 1,046 | 1,012 | 1,046 | 7,700 | 1,046 |
| 2022-12-05 | 1,044 | 1,055 | 1,017 | 1,017 | 3,200 | 1,017 |
| 2022-12-02 | 1,067 | 1,072 | 1,045 | 1,045 | 7,400 | 1,045 |
| 2022-12-01 | 1,107 | 1,107 | 1,060 | 1,067 | 6,700 | 1,067 |
| 2022-11-30 | 1,122 | 1,123 | 1,112 | 1,113 | 4,200 | 1,113 |
| 2022-11-29 | 1,123 | 1,135 | 1,013 | 1,122 | 9,400 | 1,122 |
| 2022-11-28 | 1,127 | 1,130 | 1,096 | 1,121 | 5,100 | 1,121 |
| 2022-11-25 | 1,122 | 1,130 | 1,122 | 1,127 | 5,400 | 1,127 |
| 2022-11-24 | 1,081 | 1,124 | 1,058 | 1,122 | 6,300 | 1,122 |
| 2022-11-22 | 1,086 | 1,096 | 1,073 | 1,073 | 7,800 | 1,073 |
| 2022-11-21 | 1,129 | 1,129 | 1,087 | 1,087 | 9,700 | 1,087 |
| 2022-11-18 | 1,100 | 1,128 | 1,089 | 1,121 | 8,600 | 1,121 |
| 2022-11-17 | 1,086 | 1,100 | 1,079 | 1,099 | 5,000 | 1,099 |
| 2022-11-16 | 1,077 | 1,086 | 1,067 | 1,079 | 21,000 | 1,079 |
| 2022-11-15 | 1,048 | 1,065 | 1,041 | 1,047 | 4,300 | 1,047 |
| 2022-11-14 | 1,050 | 1,050 | 1,041 | 1,041 | 2,900 | 1,041 |
| 2022-11-11 | 1,058 | 1,058 | 1,028 | 1,045 | 1,900 | 1,045 |
| 2022-11-10 | 1,066 | 1,067 | 1,045 | 1,045 | 3,100 | 1,045 |
| 2022-11-09 | 1,042 | 1,075 | 1,042 | 1,061 | 5,400 | 1,061 |
| 2022-11-08 | 1,020 | 1,048 | 1,020 | 1,036 | 7,400 | 1,036 |
| 2022-11-07 | 951 | 1,050 | 945 | 1,032 | 7,400 | 1,032 |
| 2022-11-04 | 1,091 | 1,119 | 964 | 964 | 20,100 | 964 |
| 2022-11-02 | 1,057 | 1,098 | 1,057 | 1,091 | 9,300 | 1,091 |
| 2022-11-01 | 1,059 | 1,076 | 1,041 | 1,057 | 4,300 | 1,057 |
| 2022-10-31 | 1,040 | 1,079 | 1,021 | 1,059 | 10,900 | 1,059 |
| 2022-10-28 | 1,040 | 1,083 | 1,027 | 1,043 | 48,900 | 1,043 |
| 2022-10-27 | 1,021 | 1,083 | 1,013 | 1,044 | 21,400 | 1,044 |
| 2022-10-26 | 1,003 | 1,025 | 996 | 1,021 | 11,500 | 1,021 |
| 2022-10-25 | 980 | 997 | 979 | 996 | 6,400 | 996 |
| 2022-10-24 | 980 | 997 | 970 | 970 | 7,200 | 970 |
| 2022-10-21 | 998 | 1,006 | 978 | 979 | 9,200 | 979 |
| 2022-10-20 | 978 | 998 | 947 | 994 | 12,200 | 994 |
| 2022-10-19 | 978 | 986 | 959 | 975 | 8,100 | 975 |
| 2022-10-18 | 964 | 977 | 929 | 971 | 9,700 | 971 |
| 2022-10-17 | 951 | 969 | 924 | 949 | 7,700 | 949 |
| 2022-10-14 | 956 | 969 | 942 | 949 | 9,900 | 949 |
| 2022-10-13 | 989 | 989 | 942 | 954 | 19,000 | 954 |
| 2022-10-12 | 948 | 995 | 931 | 991 | 16,800 | 991 |
| 2022-10-11 | 940 | 960 | 933 | 948 | 14,600 | 948 |
| 2022-10-07 | 937 | 945 | 932 | 938 | 11,000 | 938 |
| 2022-10-06 | 896 | 940 | 891 | 937 | 11,500 | 937 |
| 2022-10-05 | 895 | 937 | 890 | 911 | 16,600 | 911 |
| 2022-10-04 | 886 | 910 | 865 | 910 | 5,900 | 910 |
| 2022-10-03 | 883 | 911 | 866 | 886 | 4,900 | 886 |
| 2022-09-30 | 898 | 898 | 879 | 886 | 2,700 | 886 |
| 2022-09-29 | 855 | 901 | 855 | 898 | 17,800 | 898 |
| 2022-09-28 | 875 | 889 | 850 | 854 | 9,600 | 854 |
| 2022-09-27 | 883 | 892 | 882 | 884 | 4,800 | 884 |
| 2022-09-26 | 894 | 913 | 883 | 883 | 8,800 | 883 |
| 2022-09-22 | 900 | 902 | 889 | 897 | 4,800 | 897 |
| 2022-09-21 | 901 | 907 | 900 | 900 | 4,200 | 900 |
| 2022-09-20 | 904 | 909 | 900 | 900 | 6,700 | 900 |
| 2022-09-16 | 913 | 916 | 904 | 904 | 2,900 | 904 |
| 2022-09-15 | 917 | 924 | 913 | 913 | 4,400 | 913 |
| 2022-09-14 | 913 | 930 | 913 | 914 | 4,400 | 914 |
| 2022-09-13 | 941 | 941 | 922 | 923 | 3,800 | 923 |
| 2022-09-12 | 945 | 956 | 941 | 941 | 6,300 | 941 |
| 2022-09-09 | 911 | 947 | 911 | 931 | 22,100 | 931 |
| 2022-09-08 | 905 | 917 | 901 | 901 | 7,500 | 901 |
| 2022-09-07 | 908 | 914 | 901 | 901 | 4,300 | 901 |
| 2022-09-06 | 918 | 918 | 906 | 908 | 9,500 | 908 |
| 2022-09-05 | 910 | 933 | 910 | 911 | 2,600 | 911 |
| 2022-09-02 | 921 | 935 | 911 | 911 | 7,200 | 911 |
| 2022-09-01 | 944 | 944 | 918 | 921 | 9,600 | 921 |
| 2022-08-31 | 941 | 963 | 941 | 953 | 2,500 | 953 |
| 2022-08-30 | 940 | 968 | 937 | 944 | 3,800 | 944 |
| 2022-08-29 | 931 | 971 | 901 | 947 | 15,500 | 947 |
| 2022-08-26 | 946 | 964 | 946 | 957 | 2,200 | 957 |
| 2022-08-25 | 929 | 961 | 929 | 946 | 10,800 | 946 |
| 2022-08-24 | 929 | 941 | 919 | 922 | 5,400 | 922 |
| 2022-08-23 | 940 | 940 | 929 | 929 | 5,700 | 929 |
| 2022-08-22 | 944 | 960 | 936 | 940 | 5,500 | 940 |
| 2022-08-19 | 949 | 949 | 943 | 944 | 4,300 | 944 |
| 2022-08-18 | 955 | 971 | 948 | 956 | 9,900 | 956 |
| 2022-08-17 | 968 | 979 | 968 | 979 | 3,100 | 979 |
| 2022-08-16 | 964 | 985 | 945 | 968 | 6,100 | 968 |
| 2022-08-15 | 956 | 970 | 952 | 964 | 16,300 | 964 |
| 2022-08-12 | 940 | 956 | 940 | 956 | 10,700 | 956 |
| 2022-08-10 | 939 | 953 | 926 | 940 | 10,700 | 940 |
| 2022-08-09 | 909 | 939 | 909 | 937 | 9,000 | 937 |
| 2022-08-08 | 939 | 939 | 907 | 908 | 14,200 | 908 |
| 2022-08-05 | 911 | 925 | 911 | 924 | 5,300 | 924 |
| 2022-08-04 | 918 | 926 | 912 | 912 | 5,700 | 912 |
| 2022-08-03 | 918 | 921 | 917 | 918 | 2,900 | 918 |
| 2022-08-02 | 918 | 923 | 917 | 918 | 2,900 | 918 |
| 2022-08-01 | 920 | 933 | 919 | 922 | 5,200 | 922 |
| 2022-07-29 | 906 | 928 | 906 | 919 | 8,400 | 919 |
| 2022-07-28 | 907 | 919 | 907 | 910 | 5,500 | 910 |
| 2022-07-27 | 922 | 922 | 909 | 909 | 2,800 | 909 |
| 2022-07-26 | 933 | 933 | 923 | 923 | 4,200 | 923 |
| 2022-07-25 | 939 | 939 | 928 | 933 | 3,400 | 933 |
| 2022-07-22 | 919 | 920 | 916 | 918 | 3,900 | 918 |
| 2022-07-21 | 913 | 916 | 900 | 914 | 4,800 | 914 |
| 2022-07-20 | 890 | 900 | 890 | 900 | 5,100 | 900 |
| 2022-07-19 | 889 | 897 | 886 | 888 | 6,300 | 888 |
| 2022-07-15 | 899 | 914 | 888 | 888 | 2,800 | 888 |
| 2022-07-14 | 891 | 902 | 891 | 899 | 900 | 899 |
| 2022-07-13 | 896 | 914 | 893 | 893 | 2,300 | 893 |
| 2022-07-12 | 920 | 920 | 886 | 890 | 7,600 | 890 |
| 2022-07-11 | 918 | 918 | 912 | 914 | 3,200 | 914 |
| 2022-07-08 | 909 | 926 | 909 | 912 | 6,300 | 912 |
| 2022-07-07 | 900 | 909 | 900 | 909 | 2,200 | 909 |
| 2022-07-06 | 920 | 929 | 896 | 900 | 6,100 | 900 |
| 2022-07-05 | 939 | 944 | 915 | 916 | 10,600 | 916 |
| 2022-07-04 | 954 | 959 | 940 | 946 | 4,200 | 946 |
| 2022-07-01 | 970 | 970 | 948 | 953 | 2,700 | 953 |
| 2022-06-30 | 970 | 979 | 961 | 970 | 3,500 | 970 |
| 2022-06-29 | 960 | 980 | 925 | 980 | 11,300 | 980 |
| 2022-06-28 | 972 | 972 | 953 | 960 | 7,500 | 960 |
| 2022-06-27 | 997 | 997 | 976 | 978 | 4,200 | 978 |
| 2022-06-24 | 1,008 | 1,009 | 971 | 982 | 5,000 | 982 |
| 2022-06-23 | 1,040 | 1,041 | 1,002 | 1,007 | 4,500 | 1,007 |
| 2022-06-22 | 1,060 | 1,060 | 1,020 | 1,030 | 3,400 | 1,030 |
| 2022-06-21 | 1,033 | 1,036 | 1,022 | 1,036 | 2,300 | 1,036 |
| 2022-06-20 | 1,030 | 1,030 | 1,018 | 1,018 | 900 | 1,018 |
| 2022-06-17 | 999 | 1,040 | 999 | 1,038 | 2,900 | 1,038 |
| 2022-06-16 | 1,018 | 1,018 | 1,014 | 1,014 | 700 | 1,014 |
| 2022-06-15 | 1,023 | 1,043 | 1,010 | 1,023 | 6,000 | 1,023 |
| 2022-06-14 | 1,033 | 1,036 | 1,026 | 1,026 | 6,600 | 1,026 |
| 2022-06-13 | 1,033 | 1,083 | 1,033 | 1,060 | 1,700 | 1,060 |
| 2022-06-10 | 1,088 | 1,107 | 1,047 | 1,047 | 4,200 | 1,047 |
| 2022-06-09 | 1,097 | 1,110 | 1,087 | 1,088 | 8,000 | 1,088 |
| 2022-06-08 | 1,115 | 1,115 | 1,095 | 1,110 | 3,700 | 1,110 |
| 2022-06-07 | 1,120 | 1,124 | 1,115 | 1,118 | 1,800 | 1,118 |
| 2022-06-06 | 1,107 | 1,129 | 1,107 | 1,129 | 5,700 | 1,129 |
| 2022-06-03 | 1,118 | 1,123 | 1,088 | 1,122 | 2,300 | 1,122 |
| 2022-06-02 | 1,111 | 1,123 | 1,111 | 1,120 | 2,000 | 1,120 |
| 2022-06-01 | 1,081 | 1,120 | 1,081 | 1,120 | 12,500 | 1,120 |
| 2022-05-31 | 1,042 | 1,098 | 1,038 | 1,091 | 18,200 | 1,091 |
| 2022-05-30 | 1,023 | 1,045 | 1,015 | 1,045 | 11,600 | 1,045 |
| 2022-05-27 | 1,017 | 1,025 | 1,008 | 1,023 | 1,700 | 1,023 |
| 2022-05-26 | 1,025 | 1,025 | 1,003 | 1,017 | 4,700 | 1,017 |
| 2022-05-25 | 1,024 | 1,027 | 1,018 | 1,025 | 1,900 | 1,025 |
| 2022-05-24 | 1,018 | 1,029 | 999 | 1,015 | 5,300 | 1,015 |
| 2022-05-23 | 995 | 1,023 | 995 | 1,023 | 2,800 | 1,023 |
| 2022-05-20 | 1,012 | 1,025 | 1,006 | 1,025 | 4,200 | 1,025 |
| 2022-05-19 | 1,003 | 1,012 | 980 | 1,012 | 3,700 | 1,012 |
| 2022-05-18 | 1,002 | 1,007 | 991 | 1,006 | 3,600 | 1,006 |
| 2022-05-17 | 1,001 | 1,011 | 995 | 1,011 | 2,900 | 1,011 |
| 2022-05-16 | 1,030 | 1,030 | 971 | 1,012 | 13,100 | 1,012 |
| 2022-05-13 | 958 | 1,005 | 958 | 1,005 | 8,200 | 1,005 |
| 2022-05-12 | 989 | 995 | 967 | 973 | 3,300 | 973 |
| 2022-05-11 | 974 | 985 | 974 | 980 | 1,100 | 980 |
| 2022-05-10 | 986 | 999 | 984 | 989 | 3,300 | 989 |
| 2022-05-09 | 975 | 1,015 | 975 | 986 | 2,600 | 986 |
| 2022-05-06 | 1,006 | 1,006 | 997 | 1,005 | 2,600 | 1,005 |
| 2022-05-02 | 973 | 1,019 | 973 | 1,006 | 7,000 | 1,006 |
| 2022-04-28 | 995 | 995 | 982 | 986 | 1,700 | 986 |
| 2022-04-27 | 972 | 1,003 | 945 | 1,003 | 11,200 | 1,003 |
| 2022-04-26 | 959 | 975 | 949 | 961 | 3,300 | 961 |
| 2022-04-25 | 956 | 998 | 950 | 961 | 4,100 | 961 |
| 2022-04-22 | 958 | 985 | 951 | 952 | 1,600 | 952 |
| 2022-04-21 | 959 | 967 | 959 | 967 | 2,100 | 967 |
| 2022-04-20 | 959 | 965 | 957 | 965 | 5,000 | 965 |
| 2022-04-19 | 951 | 968 | 951 | 959 | 1,500 | 959 |
| 2022-04-18 | 986 | 986 | 959 | 959 | 6,000 | 959 |
| 2022-04-15 | 982 | 982 | 974 | 980 | 1,700 | 980 |
| 2022-04-14 | 972 | 983 | 972 | 982 | 3,200 | 982 |
| 2022-04-13 | 980 | 996 | 972 | 976 | 2,300 | 976 |
| 2022-04-12 | 995 | 999 | 981 | 981 | 7,900 | 981 |
| 2022-04-11 | 987 | 997 | 987 | 995 | 6,000 | 995 |
| 2022-04-08 | 998 | 998 | 964 | 994 | 9,200 | 994 |
| 2022-04-07 | 952 | 997 | 952 | 994 | 6,800 | 994 |
| 2022-04-06 | 980 | 980 | 971 | 978 | 4,200 | 978 |
| 2022-04-05 | 978 | 981 | 978 | 978 | 1,600 | 978 |
| 2022-04-04 | 972 | 976 | 966 | 971 | 9,500 | 971 |
| 2022-04-01 | 975 | 976 | 966 | 975 | 4,500 | 975 |
| 2022-03-31 | 975 | 994 | 975 | 986 | 6,900 | 986 |
| 2022-03-30 | 982 | 982 | 958 | 971 | 15,900 | 971 |
| 2022-03-29 | 993 | 1,015 | 993 | 994 | 30,400 | 994 |
| 2022-03-28 | 986 | 1,002 | 986 | 1,002 | 12,900 | 1,002 |
| 2022-03-25 | 1,000 | 1,004 | 983 | 987 | 29,800 | 987 |
| 2022-03-24 | 987 | 997 | 985 | 997 | 10,900 | 997 |
| 2022-03-23 | 988 | 1,000 | 988 | 1,000 | 5,100 | 1,000 |
| 2022-03-22 | 994 | 995 | 983 | 988 | 11,700 | 988 |
| 2022-03-18 | 1,001 | 1,003 | 997 | 998 | 34,600 | 998 |
| 2022-03-17 | 1,010 | 1,030 | 1,010 | 1,021 | 5,700 | 1,021 |
| 2022-03-16 | 1,005 | 1,018 | 983 | 1,009 | 4,000 | 1,009 |
| 2022-03-15 | 992 | 1,009 | 985 | 1,005 | 10,000 | 1,005 |
| 2022-03-14 | 1,046 | 1,046 | 1,010 | 1,013 | 10,400 | 1,013 |
| 2022-03-11 | 1,039 | 1,060 | 1,017 | 1,037 | 76,100 | 1,037 |
| 2022-03-10 | 959 | 990 | 958 | 990 | 14,000 | 990 |
| 2022-03-09 | 956 | 956 | 938 | 938 | 3,400 | 938 |
| 2022-03-08 | 941 | 965 | 940 | 947 | 10,900 | 947 |
| 2022-03-07 | 944 | 954 | 939 | 946 | 13,800 | 946 |
| 2022-03-04 | 960 | 978 | 940 | 942 | 35,000 | 942 |
| 2022-03-03 | 938 | 953 | 930 | 930 | 1,300 | 930 |
| 2022-03-02 | 950 | 950 | 938 | 938 | 3,200 | 938 |
| 2022-03-01 | 954 | 975 | 938 | 951 | 10,500 | 951 |
| 2022-02-28 | 935 | 955 | 928 | 948 | 14,700 | 948 |
| 2022-02-25 | 937 | 939 | 920 | 920 | 26,400 | 920 |
| 2022-02-24 | 908 | 908 | 896 | 896 | 2,000 | 896 |
| 2022-02-22 | 913 | 915 | 904 | 908 | 3,500 | 908 |
| 2022-02-21 | 905 | 919 | 905 | 917 | 2,000 | 917 |
| 2022-02-18 | 890 | 905 | 890 | 905 | 4,200 | 905 |
| 2022-02-17 | 894 | 894 | 889 | 889 | 700 | 889 |
| 2022-02-16 | 883 | 899 | 883 | 894 | 3,600 | 894 |
| 2022-02-15 | 872 | 923 | 869 | 869 | 7,000 | 869 |
| 2022-02-14 | 871 | 880 | 871 | 871 | 2,200 | 871 |
| 2022-02-10 | 876 | 883 | 869 | 875 | 8,700 | 875 |
| 2022-02-09 | 875 | 877 | 873 | 876 | 6,100 | 876 |
| 2022-02-08 | 879 | 895 | 870 | 873 | 6,000 | 873 |
| 2022-02-07 | 889 | 889 | 877 | 879 | 4,900 | 879 |
| 2022-02-04 | 876 | 900 | 876 | 900 | 4,500 | 900 |
| 2022-02-03 | 877 | 886 | 876 | 876 | 3,400 | 876 |
| 2022-02-02 | 866 | 881 | 866 | 878 | 2,500 | 878 |
| 2022-02-01 | 859 | 887 | 859 | 873 | 6,000 | 873 |
| 2022-01-31 | 887 | 894 | 887 | 888 | 4,700 | 888 |
| 2022-01-28 | 885 | 898 | 882 | 887 | 3,900 | 887 |
| 2022-01-27 | 911 | 915 | 886 | 886 | 3,900 | 886 |
| 2022-01-26 | 923 | 923 | 904 | 908 | 2,200 | 908 |
| 2022-01-25 | 922 | 922 | 904 | 904 | 4,500 | 904 |
| 2022-01-24 | 925 | 927 | 917 | 917 | 5,100 | 917 |
| 2022-01-21 | 928 | 937 | 924 | 936 | 3,400 | 936 |
| 2022-01-20 | 931 | 943 | 930 | 934 | 4,000 | 934 |
| 2022-01-19 | 969 | 973 | 946 | 946 | 5,800 | 946 |
| 2022-01-18 | 982 | 983 | 980 | 980 | 1,000 | 980 |
| 2022-01-17 | 996 | 1,006 | 995 | 995 | 4,900 | 995 |
| 2022-01-14 | 1,011 | 1,011 | 997 | 1,007 | 6,400 | 1,007 |
| 2022-01-13 | 1,011 | 1,011 | 1,002 | 1,005 | 1,200 | 1,005 |
| 2022-01-12 | 991 | 1,011 | 986 | 1,011 | 3,600 | 1,011 |
| 2022-01-11 | 967 | 989 | 967 | 986 | 4,500 | 986 |
| 2022-01-07 | 968 | 977 | 966 | 973 | 5,600 | 973 |
| 2022-01-06 | 972 | 982 | 964 | 966 | 3,000 | 966 |
| 2022-01-05 | 981 | 984 | 978 | 984 | 5,200 | 984 |
| 2022-01-04 | 1,008 | 1,021 | 1,008 | 1,009 | 2,200 | 1,009 |
分割・併合履歴 ： [2005-09-27]1株→2株
