4997 日本農薬(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,3501,3501,3201,32013,0001,178.57
1988-12-271,3801,3801,3201,3209,0001,178.57
1988-12-261,3201,3201,3201,32016,0001,178.57
1988-12-241,3201,3201,3001,30034,0001,160.71
1988-12-231,3301,3501,3201,32036,0001,178.57
1988-12-221,3501,3601,3101,31052,0001,169.64
1988-12-211,3701,3701,3501,35023,0001,205.36
1988-12-201,3501,3801,3501,38034,0001,232.14
1988-12-191,3601,3701,3501,35029,0001,205.36
1988-12-151,3701,3701,3601,37015,0001,223.21
1988-12-141,3701,3701,3701,37016,0001,223.21
1988-12-131,3701,3801,3601,37061,0001,223.21
1988-12-121,4001,4001,3801,38016,0001,232.14
1988-12-091,4001,4001,3901,40029,0001,250
1988-12-081,4001,4101,4001,40015,0001,250
1988-12-071,3901,4101,3901,40034,0001,250
1988-12-061,3801,4001,3701,40012,0001,250
1988-12-051,3701,3801,3601,38026,0001,232.14
1988-12-031,3901,3901,3601,36033,0001,214.29
1988-12-021,3701,3901,3501,39052,0001,241.07
1988-12-011,3701,4001,3701,37020,0001,223.21
1988-11-301,3801,3801,3601,37010,0001,223.21
1988-11-291,3401,3401,3401,3405,0001,196.43
1988-11-281,3601,3601,3301,33016,0001,187.50
1988-11-261,3501,3601,3501,36013,0001,214.29
1988-11-251,3401,3601,3301,36016,0001,214.29
1988-11-241,3601,3601,3401,34040,0001,196.43
1988-11-221,3401,3801,3401,38023,0001,232.14
1988-11-211,3801,3801,3601,36025,0001,214.29
1988-11-181,3901,3901,3501,38018,0001,232.14
1988-11-171,4001,4001,3701,37017,0001,223.21
1988-11-161,3801,4001,3801,40011,0001,250
1988-11-151,4001,4001,3801,38014,0001,232.14
1988-11-141,4001,4201,3801,38020,0001,232.14
1988-11-111,3701,3801,3701,3803,0001,232.14
1988-11-101,3301,3901,3201,38022,0001,232.14
1988-11-091,3101,3101,3001,30046,0001,160.71
1988-11-081,3101,3101,3101,3104,0001,169.64
1988-11-071,3501,3501,3101,33011,0001,187.50
1988-11-051,3301,3501,3301,35021,0001,205.36
1988-11-041,3801,3901,3301,35018,0001,205.36
1988-11-021,3501,3901,3501,3908,0001,241.07
1988-11-011,3201,3201,3001,30044,0001,160.71
1988-10-311,3001,3101,2701,30030,0001,160.71
1988-10-291,2901,2901,2801,28025,0001,142.86
1988-10-281,3301,3301,2901,30033,0001,160.71
1988-10-271,3601,3701,3501,35015,0001,205.36
1988-10-261,2901,3501,2801,35019,0001,205.36
1988-10-251,3001,3001,2801,29029,0001,151.79
1988-10-241,3001,3101,2801,30018,0001,160.71
1988-10-221,3001,3201,3001,30042,0001,160.71
1988-10-211,3401,3501,3101,31019,0001,169.64
1988-10-201,4001,4001,3401,34028,0001,196.43
1988-10-191,4001,4001,4001,40025,0001,250
1988-10-181,4301,4301,4001,40020,0001,250
1988-10-171,4901,4901,4501,46021,0001,303.57
1988-10-141,5101,5101,4901,49022,0001,330.36
1988-10-131,5001,5101,5001,51013,0001,348.21
1988-10-121,5201,5201,5001,5008,0001,339.29
1988-10-111,5001,5001,5001,5002,0001,339.29
1988-10-071,5301,5301,5001,53011,0001,366.07
1988-10-061,5301,5401,5301,5404,0001,375
1988-10-051,5101,5301,5101,5309,0001,366.07
1988-10-041,5101,5801,5101,5707,0001,401.79
1988-10-031,5401,5401,5201,5206,0001,357.14
1988-09-301,5201,5201,5001,50014,0001,339.29
1988-09-291,5001,5101,5001,51020,0001,348.21
1988-09-281,5101,5101,5001,50014,0001,339.29
1988-09-261,5101,5201,5001,52023,0001,357.14
1988-09-241,5301,5401,5101,52019,0001,357.14
1988-09-221,5301,5501,5301,55037,0001,383.93
1988-09-211,5401,5401,5301,54014,0001,375
1988-09-201,6201,6201,6001,60014,0001,428.57
1988-09-191,6501,6501,6001,60012,0001,428.57
1988-09-161,6201,6401,6101,64016,0001,464.29
1988-09-141,6501,6601,5901,59028,0001,419.64
1988-09-131,7101,7101,7001,70021,0001,517.86
1988-09-121,7301,7501,7101,72038,0001,535.71
1988-09-091,7101,7301,7001,73040,0001,544.64
1988-09-081,6801,7001,6701,69030,0001,508.93
1988-09-071,7101,7201,6801,69073,0001,508.93
1988-09-061,6101,6501,6101,65023,0001,473.21
1988-09-051,6101,6101,6101,6103,0001,437.50
1988-09-031,6101,6101,6001,6007,0001,428.57
1988-09-021,6001,6001,6001,60019,0001,428.57
1988-09-011,6101,6101,6001,61011,0001,437.50
1988-08-311,6201,6301,6201,62017,0001,446.43
1988-08-301,6401,6401,6201,62013,0001,446.43
1988-08-291,6401,6401,6101,64028,0001,464.29
1988-08-271,6101,6401,6101,6409,0001,464.29
1988-08-261,6201,6201,6101,62054,0001,446.43
1988-08-251,6101,6101,6101,6101,0001,437.50
1988-08-241,6101,6101,6001,60026,0001,428.57
1988-08-231,6001,6101,6001,61028,0001,437.50
1988-08-221,6101,6201,6001,60027,0001,428.57
1988-08-191,6001,6001,6001,60054,0001,428.57
1988-08-171,6101,6201,6001,60019,0001,428.57
1988-08-161,6101,6201,6101,62014,0001,446.43
1988-08-151,6101,6101,6101,6102,0001,437.50
1988-08-121,6101,6401,6001,61016,0001,437.50
1988-08-111,6201,6201,6001,60018,0001,428.57
1988-08-101,6201,6401,6101,61010,0001,437.50
1988-08-091,6401,6401,6001,61026,0001,437.50
1988-08-081,6301,6501,6301,6503,0001,473.21
1988-08-061,6101,6301,6101,63042,0001,455.36
1988-08-041,6201,6301,6101,6108,0001,437.50
1988-08-031,6301,6301,6101,62017,0001,446.43
1988-08-021,6301,6301,6101,62010,0001,446.43
1988-08-011,6101,6101,6001,61055,0001,437.50
1988-07-301,6301,6301,6201,62015,0001,446.43
1988-07-291,6301,6401,6201,63010,0001,455.36
1988-07-281,6301,6401,6201,62013,0001,446.43
1988-07-271,6001,6301,6001,63060,0001,455.36
1988-07-251,6001,6001,6001,60036,0001,428.57
1988-07-221,6101,6101,6001,60032,0001,428.57
1988-07-211,6201,6301,6201,63041,0001,455.36
1988-07-201,6301,6301,6201,62018,0001,446.43
1988-07-191,6301,6301,6201,62021,0001,446.43
1988-07-181,6301,6301,6101,63010,0001,455.36
1988-07-151,6401,6401,6101,61063,0001,437.50
1988-07-141,6301,6301,6301,63021,0001,455.36
1988-07-131,6801,6801,6201,63041,0001,455.36
1988-07-121,6601,6701,6401,66042,0001,482.14
1988-07-111,6401,6401,6001,64053,0001,464.29
1988-07-081,6601,6801,6401,64034,0001,464.29
1988-07-071,6601,6601,6501,65033,0001,473.21
1988-07-061,6901,6901,6701,69021,0001,508.93
1988-07-051,6901,7001,6801,69018,0001,508.93
1988-07-041,6901,7201,6801,70017,0001,517.86
1988-07-021,6901,6901,6801,6905,0001,508.93
1988-07-011,7101,7101,6701,69026,0001,508.93
1988-06-301,7101,7401,7001,70026,0001,517.86
1988-06-281,7401,7401,7101,71016,0001,526.79
1988-06-271,7701,7701,7301,73010,0001,544.64
1988-06-251,7301,7801,7301,75033,0001,562.50
1988-06-241,7501,7801,7401,75013,0001,562.50
1988-06-231,7501,7501,7501,7506,0001,562.50
1988-06-221,7901,8001,7501,80061,0001,607.14
1988-06-211,7701,7801,7601,76022,0001,571.43
1988-06-201,7801,7801,7401,74047,0001,553.57
1988-06-171,7801,7801,7601,78013,0001,589.29
1988-06-161,7901,7901,7501,76020,0001,571.43
1988-06-151,7901,8001,7601,79031,0001,598.21
1988-06-141,8001,8001,7801,79016,0001,598.21
1988-06-131,7901,8001,7601,77016,0001,580.36
1988-06-101,8001,8001,7601,78042,0001,589.29
1988-06-091,7501,7801,7501,78050,0001,589.29
1988-06-081,7701,7901,7601,78023,0001,589.29
1988-06-071,7601,8001,7601,79012,0001,598.21
1988-06-061,7601,8001,7501,76051,0001,571.43
1988-06-041,7501,7701,7401,76078,0001,571.43
1988-06-031,8001,8101,7401,800139,0001,607.14
1988-06-021,8001,8001,7401,740159,0001,553.57
1988-06-011,8001,8101,8001,80020,0001,607.14
1988-05-311,8301,8301,8001,80016,0001,607.14
1988-05-301,7801,8901,7801,80060,0001,607.14
1988-05-281,7601,8501,7601,78031,0001,589.29
1988-05-271,8901,9001,7601,76086,0001,571.43
1988-05-261,7901,9001,7501,90066,0001,696.43
1988-05-251,7501,8001,7501,80037,0001,607.14
1988-05-241,7501,7601,7301,73026,0001,544.64
1988-05-231,7701,7701,7601,77042,0001,580.36
1988-05-201,7701,8001,7701,80018,0001,607.14
1988-05-191,7401,7601,7401,76043,0001,571.43
1988-05-181,7401,7501,7401,75039,0001,562.50
1988-05-171,7801,7801,7301,73045,0001,544.64
1988-05-161,8001,8001,7601,77057,0001,580.36
1988-05-131,8001,8201,7801,78019,0001,589.29
1988-05-121,7801,8201,7701,82036,0001,625
1988-05-111,8501,8501,7901,79041,0001,598.21
1988-05-101,8301,8501,8301,85037,0001,651.79
1988-05-091,8901,9001,8901,89079,0001,687.50
1988-05-071,8801,8801,8601,88065,0001,678.57
1988-05-061,8801,8801,8601,88024,0001,678.57
1988-05-021,8601,8801,8501,87068,0001,669.64
1988-04-301,8801,8901,8601,86052,0001,660.71
1988-04-281,8001,8801,8001,880151,0001,678.57
1988-04-271,7901,8301,7801,80060,0001,607.14
1988-04-261,7901,8301,7801,800112,0001,607.14
1988-04-251,7901,8301,7801,820100,0001,625
1988-04-231,7801,7801,7501,78031,0001,589.29
1988-04-221,7501,7701,7401,75071,0001,562.50
1988-04-211,7401,7501,7301,75097,0001,562.50
1988-04-201,7401,7401,7301,74019,0001,553.57
1988-04-191,7401,7501,7301,74018,0001,553.57
1988-04-181,7701,7701,7301,75033,0001,562.50
1988-04-151,7201,7501,7201,74032,0001,553.57
1988-04-141,7301,7301,7201,72031,0001,535.71
1988-04-131,7401,7401,7201,73026,0001,544.64
1988-04-121,7301,7301,7201,72017,0001,535.71
1988-04-111,7201,7401,7201,72017,0001,535.71
1988-04-081,7201,7201,7101,72022,0001,535.71
1988-04-071,7201,7301,7201,72035,0001,535.71
1988-04-061,7501,7501,7101,71051,0001,526.79
1988-04-051,7101,7101,7001,71021,0001,526.79
1988-04-041,7201,7201,7101,7104,0001,526.79
1988-04-021,7001,7101,7001,7104,0001,526.79
1988-04-011,6901,7101,6901,70029,0001,517.86
1988-03-311,6901,7501,6701,69043,0001,508.93
1988-03-301,7401,7501,7201,72016,0001,535.71
1988-03-291,7301,7401,7301,73012,0001,544.64
1988-03-281,6601,7301,6601,67051,0001,491.07
1988-03-261,6601,6601,6501,65043,0001,473.21
1988-03-251,6601,6601,6501,66028,0001,482.14
1988-03-241,6801,6901,6601,660103,0001,482.14
1988-03-231,7001,7001,6701,68072,0001,500
1988-03-221,7401,7501,7001,70047,0001,517.86
1988-03-181,6801,7101,6801,71080,0001,526.79
1988-03-171,7001,7101,6801,69046,0001,508.93
1988-03-161,7001,7101,6801,71055,0001,526.79
1988-03-151,7101,7101,7001,70011,0001,517.86
1988-03-141,7201,7201,7001,70042,0001,517.86
1988-03-111,7101,7501,7101,71020,0001,526.79
1988-03-101,7201,7401,7001,74099,0001,553.57
1988-03-091,7301,7501,7001,720122,0001,535.71
1988-03-071,7201,7501,7201,72047,0001,535.71
1988-03-051,7301,7501,7101,75068,0001,562.50
1988-03-041,7501,7701,7401,75098,0001,562.50
1988-03-031,7801,7801,7601,760102,0001,571.43
1988-03-021,7901,8001,7601,76062,0001,571.43
1988-03-011,7301,7401,7101,730175,0001,544.64
1988-02-291,7501,7501,7201,72020,0001,535.71
1988-02-271,7101,7101,7001,71029,0001,526.79
1988-02-261,7701,7701,7101,71049,0001,526.79
1988-02-251,7601,7601,7401,7409,0001,553.57
1988-02-241,7501,7801,7401,74015,0001,553.57
1988-02-231,7801,7801,7501,75021,0001,562.50
1988-02-221,7901,8001,7501,78023,0001,589.29
1988-02-191,7501,7901,7301,79031,0001,598.21
1988-02-181,7301,7401,7201,72029,0001,535.71
1988-02-171,7601,7601,7201,72032,0001,535.71
1988-02-161,7601,7701,7501,76024,0001,571.43
1988-02-151,7401,7701,7301,7509,0001,562.50
1988-02-121,7301,7401,7101,71014,0001,526.79
1988-02-101,7501,7501,7001,70037,0001,517.86
1988-02-091,7301,7401,7101,72013,0001,535.71
1988-02-081,7101,7401,7101,73020,0001,544.64
1988-02-061,7601,8001,7601,8003,0001,607.14
1988-02-051,7601,7901,7601,76011,0001,571.43
1988-02-041,7801,7801,7501,76027,0001,571.43
1988-02-031,8201,8201,7501,75016,0001,562.50
1988-02-021,8001,8201,7901,82034,0001,625
1988-02-011,8401,8501,8201,83065,0001,633.93
1988-01-301,8301,8301,8001,81042,0001,616.07
1988-01-291,7401,8101,7401,80070,0001,607.14
1988-01-281,7301,7501,6901,71023,0001,526.79
1988-01-271,6701,7001,6701,69043,0001,508.93
1988-01-261,7301,7301,6801,70020,0001,517.86
1988-01-251,7001,7001,6601,66025,0001,482.14
1988-01-231,7101,7101,7001,7105,0001,526.79
1988-01-221,7201,7501,7001,70039,0001,517.86
1988-01-211,6501,7201,6501,72058,0001,535.71
1988-01-201,6301,6501,6301,64014,0001,464.29
1988-01-191,6101,6601,6101,66039,0001,482.14
1988-01-181,6201,6301,6101,63021,0001,455.36
1988-01-141,6101,6201,6001,60015,0001,428.57
1988-01-131,6201,6301,6001,60045,0001,428.57
1988-01-121,6201,6201,6201,62019,0001,446.43
1988-01-111,6501,6501,6201,65013,0001,473.21
1988-01-081,6701,6901,6501,66021,0001,482.14
1988-01-071,6201,6701,6201,640115,0001,464.29
1988-01-061,6201,6301,6201,62010,0001,446.43
1988-01-051,6101,6201,6001,61020,0001,437.50
1988-01-041,6101,6101,6101,61015,0001,437.50

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