4997 日本農薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-25542549534534126,000534
2020-11-2454154353353474,900534
2020-11-20525534521534106,700534
2020-11-1952853052152546,400525
2020-11-1852453252152875,700528
2020-11-1753653651952574,000525
2020-11-16527544527539172,800539
2020-11-13526540520523146,700523
2020-11-12534538522524115,600524
2020-11-11525539518534180,700534
2020-11-10525527509519154,900519
2020-11-09508516505512198,900512
2020-11-06504507496502230,000502
2020-11-05488500479497195,900497
2020-11-0448549248248697,800486
2020-11-0248148848048394,700483
2020-10-30498498477481104,500481
2020-10-29489499489496114,200496
2020-10-2850150249349779,700497
2020-10-27500509494501169,900501
2020-10-2649150649150591,100505
2020-10-23496496488491103,700491
2020-10-2250450449349375,400493
2020-10-2149250649150469,000504
2020-10-2050150249249260,900492
2020-10-19498502493502115,100502
2020-10-1649350049249772,800497
2020-10-1549850349449493,100494
2020-10-1450650649950052,000500
2020-10-1350850950250454,900504
2020-10-12508515503505107,600505
2020-10-0951251450451083,100510
2020-10-08509516507513113,900513
2020-10-0751251350650960,900509
2020-10-06508517508514145,600514
2020-10-05502513501511106,400511
2020-10-02508510493496207,500496
2020-09-30519521512512136,700512
2020-09-29524528515525106,100525
2020-09-28525526518526167,600526
2020-09-25516521510521242,900521
2020-09-24511517506509105,900509
2020-09-23514518504511174,800511
2020-09-18518524514524149,900524
2020-09-17514522511515108,600515
2020-09-16514518508518126,100518
2020-09-15514518504514167,100514
2020-09-14503519498516217,700516
2020-09-11499505497501126,900501
2020-09-1049750349649972,200499
2020-09-09495499491497207,400497
2020-09-08500502489498215,600498
2020-09-07501506496502148,000502
2020-09-0449950849950383,300503
2020-09-03513516506506173,500506
2020-09-0250150950050566,700505
2020-09-0150050449750095,600500
2020-08-3149850949849995,200499
2020-08-28512512496498148,300498
2020-08-2750851150151069,700510
2020-08-2651451550250886,000508
2020-08-25517522511513189,000513
2020-08-2451451851051066,400510
2020-08-21520525514514185,500514
2020-08-20522526515520126,400520
2020-08-1952753152252471,400524
2020-08-1853653652352770,200527
2020-08-17541547529529111,800529
2020-08-14535535527533134,300533
2020-08-13523549520545351,700545
2020-08-12533538517520166,400520
2020-08-11497520497516204,000516
2020-08-07495503491495114,200495
2020-08-0649750349249584,900495
2020-08-0550250449450188,800501
2020-08-0449850549450460,500504
2020-08-0347849647849193,100491
2020-07-31497497476478143,900478
2020-07-30516516502502141,800502
2020-07-2952852851551696,400516
2020-07-28539543528533110,300533
2020-07-27534538523537150,100537
2020-07-22550554532537287,400537
2020-07-21526550521542425,500542
2020-07-20502528502526245,600526
2020-07-1749750249450283,200502
2020-07-16505507486490171,000490
2020-07-15505507494503115,400503
2020-07-14498503493500115,200500
2020-07-13506506494498101,400498
2020-07-10497511486500224,700500
2020-07-09510510496505126,200505
2020-07-08511511500500148,300500
2020-07-07519519506514107,900514
2020-07-06511523511517154,800517
2020-07-03507513498510178,500510
2020-07-02511517495507498,000507
2020-07-014925304885141,594,300514
2020-06-30466475461468163,300468
2020-06-2945946245045164,800451
2020-06-26462466453457101,300457
2020-06-25457466453464125,600464
2020-06-2447547545945955,100459
2020-06-23465474461472102,900472
2020-06-22452468451465166,900465
2020-06-19462464450450185,800450
2020-06-18456468452464212,800464
2020-06-17466471458459147,600459
2020-06-16466472460471153,000471
2020-06-15468473456456107,700456
2020-06-12460469455467186,100467
2020-06-11508508480480128,400480
2020-06-1050751250250883,600508
2020-06-0950851450150967,100509
2020-06-0851451450251089,000510
2020-06-0550851250550969,200509
2020-06-04492507488506121,800506
2020-06-0348848947948796,300487
2020-06-02495495481485176,500485
2020-06-0149349448548766,100487
2020-05-29487495484493116,300493
2020-05-28496497480491148,400491
2020-05-27483494482493110,800493
2020-05-26482484474480103,600480
2020-05-25470479463478144,000478
2020-05-2246447045445586,600455
2020-05-2145846845646493,800464
2020-05-20444458443457123,600457
2020-05-19450452439443113,400443
2020-05-1843744043344057,600440
2020-05-1543343942843747,700437
2020-05-1443844243143170,100431
2020-05-1343544142843865,000438
2020-05-1243843943043530,300435
2020-05-1143544243243587,200435
2020-05-0842543642043684,900436
2020-05-0742042441541573,900415
2020-05-01432432418419101,200419
2020-04-30441444432434141,000434
2020-04-28436442432439135,600439
2020-04-27432438428432149,600432
2020-04-24428434423432125,600432
2020-04-2341242741042795,700427
2020-04-2241241740740897,600408
2020-04-21431431413420136,600420
2020-04-20441443429435171,000435
2020-04-17432440421437196,100437
2020-04-16403430403429138,800429
2020-04-15427427407410152,100410
2020-04-14422432422429125,900429
2020-04-1342542841541670,400416
2020-04-1042642640942484,500424
2020-04-09431431410418157,300418
2020-04-08429435423432222,800432
2020-04-07415434411428277,600428
2020-04-06374410374408222,100408
2020-04-03385392375378112,600378
2020-04-02388399377378126,100378
2020-04-01416421394396130,800396
2020-03-31431439414418167,400418
2020-03-30440453418434319,600434
2020-03-27432456418456364,100456
2020-03-26402422389420385,300420
2020-03-25392397379397212,100397
2020-03-24384387368377334,200377
2020-03-23379386357382358,900382
2020-03-19381405357372521,400372
2020-03-18422429380380618,500380
2020-03-17399439394433238,400433
2020-03-16404426400411248,100411
2020-03-13400412392399310,800399
2020-03-12433444421425231,700425
2020-03-11457466448449139,200449
2020-03-10441461423459208,900459
2020-03-09465466444449152,100449
2020-03-06495495480481131,300481
2020-03-05497514497503165,400503
2020-03-04493500490491147,000491
2020-03-03515525504504160,100504
2020-03-02495518494512160,100512
2020-02-28501513501505215,900505
2020-02-27520531519521129,000521
2020-02-26519526511523134,000523
2020-02-25536550528531169,300531
2020-02-21553565551552111,900552
2020-02-20545554544552115,900552
2020-02-19542553542545149,700545
2020-02-1854954953954194,400541
2020-02-1755255554854986,600549
2020-02-1455556555556291,600562
2020-02-1357157456156448,500564
2020-02-1257157556957246,200572
2020-02-1058358357257444,400574
2020-02-0758058457558366,900583
2020-02-06582590582585104,800585
2020-02-0556757856757357,200573
2020-02-0454956354956351,000563
2020-02-0354855854654959,600549
2020-01-3156456856356354,400563
2020-01-3057457455655897,300558
2020-01-2957858357557645,100576
2020-01-28573583568578110,400578
2020-01-2757758357457983,700579
2020-01-2459159558758771,300587
2020-01-2359659658658646,800586
2020-01-2259260058859669,800596
2020-01-2159059559059242,900592
2020-01-2058559458559155,500591
2020-01-1759359358758868,500588
2020-01-16592594585589133,600589
2020-01-15579590579587126,500587
2020-01-14570580569579120,500579
2020-01-1057858257057059,700570
2020-01-0958058857758097,000580
2020-01-08566575562572107,800572
2020-01-07569580569576121,000576
2020-01-06571573563568137,900568

分割・併合履歴 : [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株