4997 日本農薬(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,990	2,000	1,950	1,980	90,000	1,767.86
1986-12-26	1,880	1,980	1,880	1,960	129,000	1,750
1986-12-25	1,810	1,870	1,800	1,840	114,000	1,642.86
1986-12-24	1,930	1,930	1,780	1,780	198,000	1,589.29
1986-12-23	1,790	2,000	1,760	2,000	123,000	1,785.71
1986-12-22	1,760	1,790	1,750	1,790	40,000	1,598.21
1986-12-19	1,760	1,780	1,760	1,760	44,000	1,571.43
1986-12-18	1,750	1,750	1,730	1,750	29,000	1,562.50
1986-12-17	1,750	1,750	1,720	1,750	29,000	1,562.50
1986-12-16	1,710	1,720	1,710	1,720	30,000	1,535.71
1986-12-15	1,730	1,750	1,710	1,710	40,000	1,526.79
1986-12-12	1,760	1,760	1,710	1,760	39,000	1,571.43
1986-12-11	1,790	1,790	1,760	1,770	28,000	1,580.36
1986-12-10	1,770	1,780	1,760	1,780	48,000	1,589.29
1986-12-09	1,770	1,770	1,760	1,760	17,000	1,571.43
1986-12-08	1,790	1,790	1,750	1,760	52,000	1,571.43
1986-12-06	1,790	1,790	1,790	1,790	14,000	1,598.21
1986-12-05	1,800	1,800	1,790	1,790	34,000	1,598.21
1986-12-04	1,810	1,810	1,800	1,810	75,000	1,616.07
1986-12-02	1,810	1,820	1,800	1,800	32,000	1,607.14
1986-12-01	1,810	1,810	1,800	1,810	18,000	1,616.07
1986-11-29	1,810	1,810	1,800	1,800	19,000	1,607.14
1986-11-28	1,800	1,810	1,800	1,800	23,000	1,607.14
1986-11-27	1,800	1,820	1,800	1,810	33,000	1,616.07
1986-11-26	1,780	1,810	1,760	1,800	67,000	1,607.14
1986-11-25	1,800	1,800	1,770	1,800	22,000	1,607.14
1986-11-22	1,800	1,800	1,780	1,780	23,000	1,589.29
1986-11-21	1,780	1,800	1,760	1,800	31,000	1,607.14
1986-11-20	1,750	1,780	1,720	1,750	67,000	1,562.50
1986-11-19	1,800	1,800	1,750	1,750	52,000	1,562.50
1986-11-18	1,760	1,760	1,750	1,750	46,000	1,562.50
1986-11-17	1,800	1,800	1,770	1,770	36,000	1,580.36
1986-11-14	1,800	1,820	1,800	1,800	24,000	1,607.14
1986-11-13	1,820	1,820	1,800	1,820	19,000	1,625
1986-11-12	1,830	1,830	1,820	1,820	32,000	1,625
1986-11-11	1,800	1,810	1,800	1,810	62,000	1,616.07
1986-11-10	1,800	1,810	1,770	1,780	31,000	1,589.29
1986-11-07	1,810	1,810	1,800	1,800	19,000	1,607.14
1986-11-06	1,820	1,820	1,810	1,810	13,000	1,616.07
1986-11-05	1,810	1,840	1,800	1,810	79,000	1,616.07
1986-11-04	1,800	1,820	1,800	1,810	30,000	1,616.07
1986-11-01	1,800	1,800	1,770	1,800	22,000	1,607.14
1986-10-31	1,780	1,780	1,760	1,780	17,000	1,589.29
1986-10-30	1,780	1,810	1,760	1,760	36,000	1,571.43
1986-10-29	1,700	1,750	1,700	1,750	57,000	1,562.50
1986-10-28	1,730	1,730	1,700	1,710	19,000	1,526.79
1986-10-27	1,700	1,700	1,690	1,700	14,000	1,517.86
1986-10-25	1,690	1,720	1,680	1,690	23,000	1,508.93
1986-10-24	1,730	1,730	1,690	1,690	30,000	1,508.93
1986-10-23	1,720	1,730	1,720	1,730	5,000	1,544.64
1986-10-22	1,710	1,720	1,710	1,720	5,000	1,535.71
1986-10-21	1,750	1,750	1,700	1,700	21,000	1,517.86
1986-10-20	1,730	1,750	1,730	1,750	10,000	1,562.50
1986-10-17	1,710	1,730	1,710	1,730	3,000	1,544.64
1986-10-16	1,700	1,730	1,700	1,700	24,000	1,517.86
1986-10-15	1,770	1,800	1,730	1,730	12,000	1,544.64
1986-10-14	1,780	1,780	1,780	1,780	2,000	1,589.29
1986-10-13	1,790	1,800	1,770	1,770	3,000	1,580.36
1986-10-09	1,770	1,800	1,750	1,800	25,000	1,607.14
1986-10-08	1,800	1,800	1,790	1,800	19,000	1,607.14
1986-10-07	1,810	1,820	1,800	1,800	21,000	1,607.14
1986-10-06	1,850	1,850	1,800	1,800	29,000	1,607.14
1986-10-04	1,870	1,870	1,850	1,870	42,000	1,669.64
1986-10-03	1,660	1,830	1,660	1,800	56,000	1,607.14
1986-10-02	1,790	1,790	1,600	1,600	32,000	1,428.57
1986-10-01	1,870	1,880	1,810	1,810	19,000	1,616.07
1986-09-30	1,950	1,980	1,890	1,890	28,000	1,687.50
1986-09-29	1,970	1,980	1,970	1,970	16,000	1,758.93
1986-09-27	1,960	1,980	1,960	1,960	37,000	1,750
1986-09-26	1,970	1,980	1,950	1,960	58,000	1,750
1986-09-25	2,370	2,370	2,290	2,290	122,000	1,703.87
1986-09-24	2,400	2,410	2,320	2,370	267,000	1,763.39
1986-09-22	2,460	2,460	2,390	2,410	41,000	1,793.15
1986-09-19	2,420	2,450	2,420	2,440	24,000	1,815.48
1986-09-18	2,420	2,430	2,400	2,430	31,000	1,808.04
1986-09-17	2,480	2,480	2,400	2,400	31,000	1,785.71
1986-09-16	2,370	2,420	2,370	2,400	77,000	1,785.71
1986-09-12	2,450	2,450	2,370	2,370	97,000	1,763.39
1986-09-11	2,500	2,500	2,450	2,450	45,000	1,822.92
1986-09-10	2,470	2,500	2,470	2,490	47,000	1,852.68
1986-09-09	2,500	2,500	2,460	2,470	30,000	1,837.80
1986-09-08	2,510	2,520	2,500	2,500	20,000	1,860.12
1986-09-06	2,500	2,510	2,490	2,510	27,000	1,867.56
1986-09-05	2,530	2,530	2,500	2,500	28,000	1,860.12
1986-09-04	2,540	2,560	2,520	2,520	31,000	1,875
1986-09-03	2,600	2,600	2,500	2,530	36,000	1,882.44
1986-09-02	2,670	2,680	2,600	2,600	52,000	1,934.52
1986-09-01	2,730	2,790	2,680	2,680	125,000	1,994.05
1986-08-30	2,530	2,730	2,530	2,690	105,000	2,001.49
1986-08-29	2,450	2,520	2,450	2,490	214,000	1,852.68
1986-08-28	2,360	2,360	2,310	2,310	43,000	1,718.75
1986-08-27	2,370	2,370	2,310	2,350	116,000	1,748.51
1986-08-26	2,360	2,370	2,350	2,360	32,000	1,755.95
1986-08-25	2,360	2,380	2,350	2,350	30,000	1,748.51
1986-08-23	2,360	2,400	2,350	2,360	24,000	1,755.95
1986-08-22	2,400	2,400	2,350	2,360	39,000	1,755.95
1986-08-21	2,450	2,450	2,390	2,390	56,000	1,778.27
1986-08-20	2,440	2,440	2,400	2,410	56,000	1,793.15
1986-08-19	2,400	2,400	2,350	2,360	41,000	1,755.95
1986-08-18	2,400	2,440	2,370	2,400	38,000	1,785.71
1986-08-15	2,460	2,460	2,400	2,400	35,000	1,785.71
1986-08-14	2,500	2,500	2,470	2,470	38,000	1,837.80
1986-08-13	2,530	2,530	2,510	2,510	26,000	1,867.56
1986-08-12	2,550	2,550	2,540	2,540	26,000	1,889.88
1986-08-11	2,550	2,580	2,550	2,550	14,000	1,897.32
1986-08-08	2,530	2,530	2,510	2,520	19,000	1,875
1986-08-07	2,570	2,580	2,520	2,530	31,000	1,882.44
1986-08-06	2,580	2,580	2,550	2,550	4,000	1,897.32
1986-08-05	2,530	2,560	2,520	2,550	58,000	1,897.32
1986-08-04	2,550	2,550	2,530	2,540	23,000	1,889.88
1986-08-02	2,520	2,550	2,520	2,520	17,000	1,875
1986-08-01	2,560	2,620	2,560	2,560	32,000	1,904.76
1986-07-31	2,670	2,670	2,540	2,560	17,000	1,904.76
1986-07-30	2,630	2,640	2,630	2,630	17,000	1,956.85
1986-07-29	2,700	2,740	2,650	2,670	122,000	1,986.61
1986-07-28	2,740	2,740	2,700	2,700	18,000	2,008.93
1986-07-26	2,700	2,710	2,670	2,700	35,000	2,008.93
1986-07-25	2,610	2,700	2,590	2,700	56,000	2,008.93
1986-07-24	2,560	2,600	2,550	2,600	50,000	1,934.52
1986-07-23	2,530	2,570	2,520	2,570	45,000	1,912.20
1986-07-22	2,520	2,550	2,520	2,520	59,000	1,875
1986-07-21	2,520	2,520	2,510	2,520	50,000	1,875
1986-07-19	2,550	2,570	2,520	2,520	50,000	1,875
1986-07-18	2,600	2,600	2,550	2,560	63,000	1,904.76
1986-07-17	2,680	2,680	2,600	2,600	48,000	1,934.52
1986-07-16	2,700	2,720	2,670	2,680	89,000	1,994.05
1986-07-15	2,710	2,730	2,700	2,700	92,000	2,008.93
1986-07-14	2,740	2,740	2,700	2,710	69,000	2,016.37
1986-07-11	2,770	2,770	2,730	2,730	45,000	2,031.25
1986-07-10	2,780	2,780	2,760	2,760	25,000	2,053.57
1986-07-09	2,770	2,780	2,770	2,780	14,000	2,068.45
1986-07-08	2,780	2,780	2,770	2,780	19,000	2,068.45
1986-07-07	2,790	2,800	2,790	2,790	25,000	2,075.89
1986-07-05	2,780	2,780	2,770	2,780	86,000	2,068.45
1986-07-04	2,780	2,800	2,780	2,780	40,000	2,068.45
1986-07-03	2,780	2,800	2,780	2,780	82,000	2,068.45
1986-07-02	2,780	2,780	2,770	2,780	16,000	2,068.45
1986-07-01	2,780	2,790	2,780	2,790	11,000	2,075.89
1986-06-30	2,790	2,800	2,770	2,770	30,000	2,061.01
1986-06-28	2,780	2,800	2,780	2,790	9,000	2,075.89
1986-06-27	2,800	2,800	2,770	2,770	40,000	2,061.01
1986-06-26	2,770	2,850	2,770	2,800	50,000	2,083.33
1986-06-25	2,780	2,790	2,760	2,770	52,000	2,061.01
1986-06-24	2,810	2,810	2,750	2,780	75,000	2,068.45
1986-06-23	2,840	2,850	2,820	2,830	24,000	2,105.65
1986-06-21	2,820	2,850	2,820	2,820	21,000	2,098.21
1986-06-20	2,840	2,870	2,830	2,870	38,000	2,135.42
1986-06-19	2,870	2,890	2,830	2,830	47,000	2,105.65
1986-06-18	2,890	2,890	2,850	2,880	46,000	2,142.86
1986-06-17	2,890	2,900	2,850	2,890	98,000	2,150.30
1986-06-16	2,850	2,860	2,800	2,860	187,000	2,127.98
1986-06-13	2,800	2,810	2,780	2,780	67,000	2,068.45
1986-06-12	2,790	2,820	2,770	2,800	58,000	2,083.33
1986-06-11	2,840	2,840	2,750	2,750	149,000	2,046.13
1986-06-10	2,820	2,850	2,800	2,850	95,000	2,120.54
1986-06-09	2,850	2,850	2,820	2,850	71,000	2,120.54
1986-06-07	2,840	2,850	2,820	2,850	10,000	2,120.54
1986-06-06	2,860	2,860	2,800	2,820	83,000	2,098.21
1986-06-05	2,870	2,870	2,810	2,820	48,000	2,098.21
1986-06-04	2,870	2,890	2,830	2,850	141,000	2,120.54
1986-06-03	2,890	2,900	2,850	2,850	40,000	2,120.54
1986-06-02	2,950	2,950	2,850	2,930	39,000	2,180.06
1986-05-31	2,950	2,950	2,860	2,950	45,000	2,194.94
1986-05-30	2,980	2,980	2,900	2,950	94,000	2,194.94
1986-05-29	2,920	2,950	2,880	2,940	97,000	2,187.50
1986-05-28	2,810	2,890	2,810	2,880	171,000	2,142.86
1986-05-27	2,850	2,850	2,800	2,800	47,000	2,083.33
1986-05-26	2,820	2,860	2,790	2,850	71,000	2,120.54
1986-05-24	2,870	2,870	2,850	2,860	28,000	2,127.98
1986-05-23	2,860	2,860	2,790	2,860	319,000	2,127.98
1986-05-22	2,870	2,890	2,850	2,850	38,000	2,120.54
1986-05-21	2,870	2,880	2,870	2,870	43,000	2,135.42
1986-05-20	2,900	2,900	2,870	2,870	18,000	2,135.42
1986-05-19	2,940	2,940	2,890	2,900	96,000	2,157.74
1986-05-17	2,840	2,850	2,800	2,810	18,000	2,090.77
1986-05-16	2,850	2,850	2,830	2,830	36,000	2,105.65
1986-05-15	2,890	2,900	2,850	2,870	24,000	2,135.42
1986-05-14	2,860	2,900	2,860	2,900	24,000	2,157.74
1986-05-13	2,900	2,910	2,860	2,860	16,000	2,127.98
1986-05-12	2,850	2,880	2,850	2,860	110,000	2,127.98
1986-05-09	2,860	2,880	2,850	2,860	104,000	2,127.98
1986-05-08	2,910	2,920	2,860	2,900	40,000	2,157.74
1986-05-07	2,940	2,960	2,900	2,950	75,000	2,194.94
1986-05-06	2,980	2,980	2,930	2,930	29,000	2,180.06
1986-05-02	2,930	3,010	2,900	2,940	177,000	2,187.50
1986-05-01	2,860	2,900	2,850	2,900	50,000	2,157.74
1986-04-30	2,850	2,910	2,850	2,870	61,000	2,135.42
1986-04-28	2,830	2,850	2,820	2,850	22,000	2,120.54
1986-04-26	2,810	2,820	2,810	2,810	22,000	2,090.77
1986-04-25	2,860	2,860	2,780	2,780	49,000	2,068.45
1986-04-24	2,850	2,870	2,850	2,850	33,000	2,120.54
1986-04-23	2,800	2,940	2,800	2,800	134,000	2,083.33
1986-04-22	2,800	2,800	2,760	2,800	43,000	2,083.33
1986-04-21	2,800	2,800	2,760	2,770	147,000	2,061.01
1986-04-19	2,800	2,800	2,790	2,800	63,000	2,083.33
1986-04-18	2,800	2,800	2,750	2,760	106,000	2,053.57
1986-04-17	2,830	2,830	2,800	2,800	57,000	2,083.33
1986-04-16	2,830	2,850	2,830	2,840	25,000	2,113.10
1986-04-14	2,850	2,870	2,830	2,830	59,000	2,105.65
1986-04-11	2,900	2,920	2,870	2,870	47,000	2,135.42
1986-04-10	2,900	2,920	2,860	2,920	37,000	2,172.62
1986-04-09	2,900	2,910	2,860	2,900	23,000	2,157.74
1986-04-08	2,830	3,000	2,820	3,000	46,000	2,232.14
1986-04-07	2,860	2,860	2,850	2,860	4,000	2,127.98
1986-04-05	2,820	2,900	2,820	2,900	24,000	2,157.74
1986-04-04	2,830	2,840	2,820	2,820	34,000	2,098.21
1986-04-03	2,810	2,850	2,800	2,810	57,000	2,090.77
1986-04-02	2,900	2,900	2,800	2,800	36,000	2,083.33
1986-04-01	2,960	2,960	2,860	2,900	86,000	2,157.74
1986-03-31	2,910	2,920	2,900	2,920	30,000	2,172.62
1986-03-29	2,780	2,800	2,780	2,800	23,000	2,083.33
1986-03-28	2,800	2,800	2,760	2,780	66,000	2,068.45
1986-03-27	2,800	2,820	2,750	2,800	39,000	2,083.33
1986-03-26	2,900	2,900	2,800	2,800	33,000	2,083.33
1986-03-25	2,760	3,000	2,700	3,000	79,000	2,232.14
1986-03-24	2,780	2,820	2,750	2,800	69,000	2,083.33
1986-03-22	2,790	2,810	2,760	2,800	52,000	2,083.33
1986-03-20	2,800	2,800	2,780	2,790	50,000	2,075.89
1986-03-19	2,780	2,870	2,780	2,780	60,000	2,068.45
1986-03-18	2,780	2,800	2,780	2,780	48,000	2,068.45
1986-03-17	2,900	2,910	2,850	2,850	79,000	2,120.54
1986-03-15	3,000	3,000	2,930	2,930	13,000	2,180.06
1986-03-14	3,050	3,070	2,900	3,000	77,000	2,232.14
1986-03-13	3,060	3,070	3,020	3,040	53,000	2,261.90
1986-03-12	3,040	3,070	3,030	3,070	56,000	2,284.23
1986-03-11	3,010	3,040	3,010	3,030	55,000	2,254.46
1986-03-10	3,150	3,150	3,000	3,000	35,000	2,232.14
1986-03-07	3,150	3,150	3,080	3,080	119,000	2,291.67
1986-03-06	3,130	3,150	3,120	3,120	60,000	2,321.43
1986-03-05	3,160	3,160	3,110	3,110	78,000	2,313.99
1986-03-04	3,150	3,150	3,110	3,120	67,000	2,321.43
1986-03-03	3,180	3,190	3,090	3,130	94,000	2,328.87
1986-03-01	3,000	3,150	3,000	3,130	58,000	2,328.87
1986-02-28	2,930	3,000	2,920	3,000	55,000	2,232.14
1986-02-27	2,920	2,970	2,920	2,930	124,000	2,180.06
1986-02-26	2,920	2,920	2,910	2,910	125,000	2,165.18
1986-02-25	2,950	2,970	2,900	2,920	29,000	2,172.62
1986-02-24	2,990	3,040	2,960	2,970	55,000	2,209.82
1986-02-22	2,980	2,980	2,910	2,950	23,000	2,194.94
1986-02-21	2,910	2,980	2,910	2,910	28,000	2,165.18
1986-02-20	2,950	2,960	2,900	2,900	27,000	2,157.74
1986-02-19	2,960	2,960	2,950	2,950	39,000	2,194.94
1986-02-18	3,010	3,010	2,940	2,940	36,000	2,187.50
1986-02-17	3,060	3,060	3,000	3,020	38,000	2,247.02
1986-02-15	3,070	3,070	3,010	3,030	35,000	2,254.46
1986-02-14	3,100	3,100	3,050	3,060	39,000	2,276.79
1986-02-13	3,150	3,150	3,000	3,000	49,000	2,232.14
1986-02-12	3,100	3,150	3,080	3,150	174,000	2,343.75
1986-02-10	3,030	3,060	3,030	3,030	41,000	2,254.46
1986-02-07	3,080	3,080	3,020	3,020	71,000	2,247.02
1986-02-06	3,100	3,120	3,020	3,090	99,000	2,299.11
1986-02-05	3,190	3,200	3,070	3,070	90,000	2,284.23
1986-02-04	3,170	3,230	3,060	3,140	155,000	2,336.31
1986-02-03	3,160	3,290	3,150	3,170	147,000	2,358.63
1986-02-01	3,260	3,260	3,080	3,140	254,000	2,336.31
1986-01-31	2,950	3,320	2,950	3,320	917,001	2,470.24
1986-01-30	2,820	2,940	2,800	2,920	208,000	2,172.62
1986-01-29	2,800	2,830	2,790	2,820	81,000	2,098.21
1986-01-28	2,860	2,860	2,770	2,780	75,000	2,068.45
1986-01-27	2,770	2,850	2,760	2,840	49,000	2,113.10
1986-01-25	2,760	2,780	2,750	2,780	28,000	2,068.45
1986-01-24	2,770	2,790	2,750	2,760	138,000	2,053.57
1986-01-23	2,770	2,780	2,760	2,760	41,000	2,053.57
1986-01-22	2,770	2,820	2,760	2,760	47,000	2,053.57
1986-01-21	2,770	2,800	2,760	2,760	45,000	2,053.57
1986-01-20	2,780	2,790	2,750	2,750	35,000	2,046.13
1986-01-18	2,790	2,800	2,730	2,730	42,000	2,031.25
1986-01-17	2,720	2,830	2,710	2,820	65,000	2,098.21
1986-01-16	2,800	2,800	2,700	2,730	67,000	2,031.25
1986-01-14	2,840	2,850	2,800	2,800	56,000	2,083.33
1986-01-13	2,860	2,900	2,800	2,800	52,000	2,083.33
1986-01-10	2,920	2,990	2,850	2,900	373,000	2,157.74
1986-01-09	2,900	2,970	2,870	2,910	428,000	2,165.18
1986-01-08	2,660	2,850	2,650	2,850	158,000	2,120.54
1986-01-07	2,700	2,700	2,610	2,660	59,000	1,979.17
1986-01-06	2,710	2,740	2,680	2,700	27,000	2,008.93
1986-01-04	2,700	2,710	2,700	2,700	8,000	2,008.93

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

2024年11月
日	月	火	水	木	金	土
« 10月31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