4997 日本農薬(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3090990990290314,000903
1992-12-2990091090091018,000910
1992-12-2891091090091075,000910
1992-12-2593993991591547,000915
1992-12-2493194092294037,000940
1992-12-2294294293194035,000940
1992-12-2194695094095042,000950
1992-12-1893193992193995,000939
1992-12-1793093192192133,000921
1992-12-1693893993093076,000930
1992-12-1592592592092557,000925
1992-12-1494094092592524,000925
1992-12-11932940931940116,000940
1992-12-1094094493094189,000941
1992-12-0994094093093073,000930
1992-12-0892694092593026,000930
1992-12-0792593392593316,000933
1992-12-0493193593093587,000935
1992-12-03952952926932171,000932
1992-12-02950970945950182,000950
1992-12-01950983950960251,000960
1992-11-3091795091695089,000950
1992-11-2793093191091184,000911
1992-11-26918939917939102,000939
1992-11-25927930901927112,000927
1992-11-2494094593093767,000937
1992-11-20895925895920132,000920
1992-11-19940945910915115,000915
1992-11-18880940875920217,000920
1992-11-1784987584287058,000870
1992-11-1684085084085040,000850
1992-11-1383585183084280,000842
1992-11-12851851823836157,000836
1992-11-1186087085085077,000850
1992-11-1088088185086873,000868
1992-11-09905905870874144,000874
1992-11-0691091090390361,000903
1992-11-0590391090091063,000910
1992-11-0491191590290251,000902
1992-11-02875900875891128,000891
1992-10-30921921890890184,000890
1992-10-2995095092692649,000926
1992-10-28952970950950107,000950
1992-10-27950960941960106,000960
1992-10-2698198995095072,000950
1992-10-239911,00098098174,000981
1992-10-2298999598099052,000990
1992-10-2199099098098558,000985
1992-10-2099199198099087,000990
1992-10-191,0001,00098598577,000985
1992-10-161,0101,0201,0001,00041,0001,000
1992-10-151,0301,0301,0101,01077,0001,010
1992-10-141,0301,0601,0201,020142,0001,020
1992-10-131,0201,0201,0101,01043,0001,010
1992-10-121,0201,0201,0101,02027,0001,020
1992-10-091,0301,0301,0201,03024,0001,030
1992-10-081,0201,0201,0101,01046,0001,010
1992-10-071,0501,0501,0301,03060,0001,030
1992-10-069901,0409901,03097,0001,030
1992-10-059911,0209901,01096,0001,010
1992-10-029901,0209901,010167,0001,010
1992-10-011,0301,040990990398,000990
1992-09-301,0601,0801,0401,040320,0001,040
1992-09-291,0801,0901,0401,070409,0001,070
1992-09-281,1301,1301,0901,090170,0001,090
1992-09-251,1101,1501,1001,110372,0001,110
1992-09-241,1001,1201,0801,090364,0001,090
1992-09-221,0901,1101,0801,090548,0001,090
1992-09-211,1101,1301,0901,090309,0001,090
1992-09-181,1401,1701,1001,1101,239,0001,110
1992-09-171,1201,1401,0701,1201,385,0001,120
1992-09-161,2001,2101,1301,1403,741,0001,140
1992-09-141,2001,2001,1601,1802,622,0001,180
1992-09-111,0001,0209901,000351,0001,000
1992-09-101,0301,0301,0001,010241,0001,010
1992-09-091,0001,0109881,010210,0001,010
1992-09-081,0201,0201,0001,01085,0001,010
1992-09-071,0101,0401,0101,020170,0001,020
1992-09-041,0401,0701,0001,010335,0001,010
1992-09-031,0101,0409801,030745,0001,030
1992-09-021,0401,0901,0001,000419,0001,000
1992-09-011,1001,1501,0401,0601,513,0001,060
1992-08-319531,0409401,040657,0001,040
1992-08-28879970875933320,000933
1992-08-27900900880889304,000889
1992-08-26880896835846179,000846
1992-08-25870915850880668,000880
1992-08-24870911841886480,000886
1992-08-21776846760846382,000846
1992-08-20699770696746328,000746
1992-08-19690700651700211,000700
1992-08-18710710661670173,000670
1992-08-17700729691703205,000703
1992-08-14626695626670240,000670
1992-08-13623652622636266,000636
1992-08-12640660620622533,000622
1992-08-11698699650650386,000650
1992-08-10661699645699563,000699
1992-08-07759759690690631,000690
1992-08-06795809751755525,000755
1992-08-05800820791794207,000794
1992-08-04821825810810128,000810
1992-08-03864864830830102,000830
1992-07-31825870810869329,000869
1992-07-30820830780820561,000820
1992-07-29884898820820370,000820
1992-07-28891899880881185,000881
1992-07-27950955890900384,000900
1992-07-24952952920930123,000930
1992-07-23910960900957340,000957
1992-07-22970970920920231,000920
1992-07-21961980960970136,000970
1992-07-201,0001,010970971187,000971
1992-07-171,0201,0201,0101,010110,0001,010
1992-07-161,0301,0301,0201,03092,0001,030
1992-07-151,0301,0401,0201,030112,0001,030
1992-07-141,0301,0401,0101,030164,0001,030
1992-07-131,0501,0501,0201,030111,0001,030
1992-07-101,0601,0601,0201,030124,0001,030
1992-07-091,0801,0801,0301,030112,0001,030
1992-07-081,0301,0701,0301,060103,0001,060
1992-07-071,0501,0501,0301,05074,0001,050
1992-07-061,0701,0701,0501,05098,0001,050
1992-07-031,1001,1001,0601,060267,0001,060
1992-07-021,0701,1001,0501,100189,0001,100
1992-07-011,0201,0601,0101,050125,0001,050
1992-06-301,0201,0301,0001,010103,0001,010
1992-06-291,0101,0209951,020367,0001,020
1992-06-261,0401,0509981,000458,0001,000
1992-06-251,0001,0509911,050616,0001,050
1992-06-241,0701,0801,0201,060539,0001,060
1992-06-231,0401,0701,0401,070196,0001,070
1992-06-221,1101,1101,0501,050148,0001,050
1992-06-191,1001,1001,0601,090303,0001,090
1992-06-181,0401,0901,0401,060451,0001,060
1992-06-171,1301,1401,0801,090469,0001,090
1992-06-161,1601,1701,1501,150229,0001,150
1992-06-151,1701,1801,1601,170183,0001,170
1992-06-121,2301,2401,1801,190483,0001,190
1992-06-111,2001,2201,1901,210288,0001,210
1992-06-101,2101,2201,1801,180381,0001,180
1992-06-091,1601,2301,1601,220932,0001,220
1992-06-081,1801,1801,1401,160382,0001,160
1992-06-051,1801,1901,1501,180487,0001,180
1992-06-041,2201,2301,1801,180805,0001,180
1992-06-031,2301,2601,2201,2403,471,0001,240
1992-06-021,1401,2301,1401,2204,253,0001,220
1992-06-011,0901,1401,0901,120423,0001,120
1992-05-291,1101,1101,0801,090194,0001,090
1992-05-281,0701,1101,0701,110307,0001,110
1992-05-271,1201,1201,0701,070271,0001,070
1992-05-261,1101,1301,1101,120215,0001,120
1992-05-251,1101,1401,1001,120255,0001,120
1992-05-221,1401,1401,1101,110537,0001,110
1992-05-211,0701,1701,0601,1401,608,0001,140
1992-05-201,0601,0701,0401,060195,0001,060
1992-05-191,0401,0501,0301,040126,0001,040
1992-05-181,0101,0401,0101,020141,0001,020
1992-05-151,0501,0501,0001,030354,0001,030
1992-05-141,0801,0801,0501,070373,0001,070
1992-05-131,0501,0601,0301,030419,0001,030
1992-05-121,0901,1001,0601,060521,0001,060
1992-05-111,0401,0701,0301,070454,0001,070
1992-05-089861,0209821,000601,0001,000
1992-05-07955990941985318,000985
1992-05-06935953935945187,000945
1992-05-0189192589192568,000925
1992-04-3089989988888860,000888
1992-04-28887900885886124,000886
1992-04-2789489888488748,000887
1992-04-24910910883884115,000884
1992-04-23880910880899225,000899
1992-04-2291091088188392,000883
1992-04-21885900885890130,000890
1992-04-20900905881881123,000881
1992-04-17950950900910210,000910
1992-04-16984984950950180,000950
1992-04-15980980955974351,000974
1992-04-14885955875950243,000950
1992-04-13940940880890325,000890
1992-04-10826901826901305,000901
1992-04-09810856800801453,000801
1992-04-08860875790820622,000820
1992-04-07931935880890262,000890
1992-04-06941950925925242,000925
1992-04-03897959870940582,000940
1992-04-029219318308621,007,000862
1992-04-011,0101,030910919852,000919
1992-03-311,1601,1601,0101,030437,0001,030
1992-03-301,1001,1501,1001,140200,0001,140
1992-03-271,1501,1501,1001,130331,0001,130
1992-03-261,2201,2301,1801,18096,0001,180
1992-03-251,2001,2201,1801,180141,0001,180
1992-03-241,2101,2101,1901,200118,0001,200
1992-03-231,2701,2901,2201,22092,0001,220
1992-03-191,1901,2501,1801,250208,0001,250
1992-03-181,2101,2101,1501,170279,0001,170
1992-03-171,2401,2401,2001,230179,0001,230
1992-03-161,2801,2801,2201,220151,0001,220
1992-03-131,3001,3201,2701,270218,0001,270
1992-03-121,3201,3301,2801,320260,0001,320
1992-03-111,4001,4101,3301,330136,0001,330
1992-03-101,3701,3801,3501,380175,0001,380
1992-03-091,4001,4001,3701,380213,0001,380
1992-03-061,4201,4201,3701,380428,0001,380
1992-03-051,4601,4701,3601,360693,0001,360
1992-03-041,3101,4801,3101,4101,497,0001,410
1992-03-031,4101,4801,3301,3301,261,0001,330
1992-03-021,2201,4201,2201,4201,054,0001,420
1992-02-281,2501,2601,2201,220104,0001,220
1992-02-271,2401,2501,2301,250128,0001,250
1992-02-261,1501,2201,1501,220151,0001,220
1992-02-251,1501,1601,1501,15046,0001,150
1992-02-241,1901,2001,1701,170114,0001,170
1992-02-211,1801,2001,1601,190104,0001,190
1992-02-201,1401,1601,1401,150102,0001,150
1992-02-191,1601,1601,1301,14085,0001,140
1992-02-181,1801,1801,1501,160104,0001,160
1992-02-171,1101,1701,1001,170221,0001,170
1992-02-141,2001,2101,1501,150323,0001,150
1992-02-131,2101,2301,2101,21080,0001,210
1992-02-121,2301,2301,2101,21093,0001,210
1992-02-101,2301,2401,2201,23085,0001,230
1992-02-071,2701,2801,2501,250128,0001,250
1992-02-061,2801,2801,2401,250172,0001,250
1992-02-051,2401,2601,2401,260158,0001,260
1992-02-041,2601,2601,2301,240123,0001,240
1992-02-031,3101,3101,2301,270316,0001,270
1992-01-311,3201,3601,2901,290517,0001,290
1992-01-301,2101,3201,2101,300637,0001,300
1992-01-291,2001,2101,1701,210304,0001,210
1992-01-281,1801,1801,1701,17084,0001,170
1992-01-271,1601,1801,1601,16062,0001,160
1992-01-241,1701,1801,1401,160406,0001,160
1992-01-231,1501,1801,1201,170542,0001,170
1992-01-221,1001,1401,1001,110494,0001,110
1992-01-211,1601,1901,1301,140385,0001,140
1992-01-201,1801,1901,1301,180551,0001,180
1992-01-171,1401,1801,0801,1601,515,0001,160
1992-01-161,3101,3301,1601,1601,226,0001,160
1992-01-141,3301,3401,2801,2901,013,0001,290
1992-01-131,4601,4801,3301,330676,0001,330
1992-01-101,5201,5301,4801,480525,0001,480
1992-01-091,4801,5301,4801,530471,0001,530
1992-01-081,5401,5501,4801,490363,0001,490
1992-01-071,5001,5201,4901,510143,0001,510
1992-01-061,4601,5201,4601,500181,0001,500

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