4997 日本農薬(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-308268458268455,000845
1993-12-2982584082582532,000825
1993-12-2882183081583030,000830
1993-12-2784284282182551,000825
1993-12-2488088084784753,000847
1993-12-2285686585586048,000860
1993-12-2185085684285630,000856
1993-12-2087587686086048,000860
1993-12-1787087586087549,000875
1993-12-1686587585586075,000860
1993-12-15835845835845102,000845
1993-12-1486186384584524,000845
1993-12-1385087084586141,000861
1993-12-1084085583085177,000851
1993-12-0982484882483048,000830
1993-12-0882883080280461,000804
1993-12-0784087082882872,000828
1993-12-0688088083985066,000850
1993-12-03878890850890173,000890
1993-12-02880910871878290,000878
1993-12-01806861800861256,000861
1993-11-30770800770785176,000785
1993-11-29750780750780165,000780
1993-11-26850855799800284,000800
1993-11-25859859841850237,000850
1993-11-24910915850850163,000850
1993-11-2290991990191952,000919
1993-11-19940970930969129,000969
1993-11-1893595392195361,000953
1993-11-17950953935935119,000935
1993-11-1694095493695456,000954
1993-11-1597097095095065,000950
1993-11-1294097094096095,000960
1993-11-1192295392293099,000930
1993-11-10911930910920116,000920
1993-11-09980980910910133,000910
1993-11-08964971954970116,000970
1993-11-05965970952954216,000954
1993-11-041,0401,050993993128,000993
1993-11-021,0501,0701,0401,05061,0001,050
1993-11-011,0601,0701,0401,07023,0001,070
1993-10-291,0601,0601,0301,04095,0001,040
1993-10-281,0701,0701,0401,04063,0001,040
1993-10-271,0801,0801,0501,07088,0001,070
1993-10-261,1001,1001,0401,040142,0001,040
1993-10-251,1101,1201,1001,100140,0001,100
1993-10-221,1201,1401,1101,11089,0001,110
1993-10-211,1401,1401,1101,11067,0001,110
1993-10-201,1201,1401,1201,14037,0001,140
1993-10-191,1301,1401,1101,11060,0001,110
1993-10-181,1601,1601,1301,16033,0001,160
1993-10-151,1301,1601,1301,160110,0001,160
1993-10-141,1401,1501,1201,12064,0001,120
1993-10-131,1401,1601,1401,14078,0001,140
1993-10-121,1401,1601,1401,16012,0001,160
1993-10-081,1601,1601,1401,14083,0001,140
1993-10-071,1601,1701,1501,170126,0001,170
1993-10-061,1701,1701,1501,160111,0001,160
1993-10-051,1901,1901,1701,170145,0001,170
1993-10-041,1701,2001,1601,190188,0001,190
1993-10-011,1301,1701,1201,170102,0001,170
1993-09-301,1301,1301,1001,11085,0001,110
1993-09-291,1401,1501,1301,14057,0001,140
1993-09-281,1201,1301,1201,13075,0001,130
1993-09-271,1401,1401,1101,11019,0001,110
1993-09-241,1401,1401,1201,12033,0001,120
1993-09-221,1301,1301,1101,12051,0001,120
1993-09-211,1401,1501,1401,14045,0001,140
1993-09-201,1601,1601,1401,14065,0001,140
1993-09-171,1501,1601,1501,15055,0001,150
1993-09-161,1501,1501,1401,14061,0001,140
1993-09-141,1601,1601,1501,15033,0001,150
1993-09-131,1701,1701,1601,17056,0001,170
1993-09-101,1701,1801,1601,17058,0001,170
1993-09-091,1701,1801,1601,18054,0001,180
1993-09-081,1801,1801,1701,18051,0001,180
1993-09-071,1701,1801,1701,18030,0001,180
1993-09-061,1801,1901,1701,17034,0001,170
1993-09-031,1601,1901,1501,18081,0001,180
1993-09-021,1701,1701,1601,17025,0001,170
1993-09-011,1701,1801,1701,17027,0001,170
1993-08-311,1801,1901,1701,17029,0001,170
1993-08-301,1701,1801,1701,18035,0001,180
1993-08-271,1601,2101,1601,21092,0001,210
1993-08-261,1701,1701,1501,16047,0001,160
1993-08-251,1501,1601,1501,15054,0001,150
1993-08-241,1401,1601,1401,15054,0001,150
1993-08-231,1401,1401,1401,14017,0001,140
1993-08-201,1601,1701,1601,16034,0001,160
1993-08-191,1801,1801,1601,16026,0001,160
1993-08-181,2001,2001,1801,18022,0001,180
1993-08-171,2001,2101,1801,18065,0001,180
1993-08-161,2001,2001,1801,20012,0001,200
1993-08-131,2101,2101,2001,21069,0001,210
1993-08-121,2101,2101,1901,19087,0001,190
1993-08-111,2001,2101,1901,21059,0001,210
1993-08-101,1801,2101,1801,21092,0001,210
1993-08-091,1801,2001,1801,19067,0001,190
1993-08-061,2001,2001,1701,17092,0001,170
1993-08-051,2201,2301,2001,210507,0001,210
1993-08-041,1701,2101,1501,180583,0001,180
1993-08-031,1401,1601,1401,15053,0001,150
1993-08-021,1401,1401,1301,13033,0001,130
1993-07-301,1401,1501,1201,12033,0001,120
1993-07-291,1501,1701,1301,17059,0001,170
1993-07-281,1201,1401,1101,11025,0001,110
1993-07-271,1101,1201,1101,11031,0001,110
1993-07-261,1101,1401,1101,11026,0001,110
1993-07-231,1501,1501,1001,11090,0001,110
1993-07-221,1201,1501,1201,15041,0001,150
1993-07-211,1201,1501,1201,14052,0001,140
1993-07-201,1601,1601,1201,12040,0001,120
1993-07-191,1801,1801,1501,15060,0001,150
1993-07-161,1601,1701,1301,170243,0001,170
1993-07-151,1501,1901,1501,190205,0001,190
1993-07-141,1001,1101,0901,090126,0001,090
1993-07-131,1101,1101,1001,10048,0001,100
1993-07-121,1101,1101,0901,10022,0001,100
1993-07-091,1001,1101,1001,11018,0001,110
1993-07-081,0901,1101,0901,09022,0001,090
1993-07-071,1101,1101,0801,08035,0001,080
1993-07-061,0901,1001,0901,10018,0001,100
1993-07-051,0801,1101,0801,08025,0001,080
1993-07-021,0901,0901,0801,09028,0001,090
1993-07-011,1101,1101,0801,09038,0001,090
1993-06-301,0901,1001,0901,09047,0001,090
1993-06-291,1201,1201,1001,10028,0001,100
1993-06-281,1201,1401,1101,13050,0001,130
1993-06-251,1401,1401,1201,12079,0001,120
1993-06-241,1101,1301,1001,12081,0001,120
1993-06-231,1001,1001,0701,09061,0001,090
1993-06-221,0301,0801,0301,080105,0001,080
1993-06-211,1001,1001,0201,050210,0001,050
1993-06-181,1101,1301,1101,12041,0001,120
1993-06-171,1401,1401,1001,12074,0001,120
1993-06-161,1101,1401,0601,140309,0001,140
1993-06-151,1701,1701,1201,130294,0001,130
1993-06-141,2301,2301,1901,190147,0001,190
1993-06-111,2301,2601,2301,230114,0001,230
1993-06-101,2401,2401,2201,230140,0001,230
1993-06-081,2301,2401,2201,220187,0001,220
1993-06-071,2501,2701,2201,220196,0001,220
1993-06-041,2701,2701,2301,240221,0001,240
1993-06-031,2701,2901,2601,280371,0001,280
1993-06-021,3301,3401,2501,260803,0001,260
1993-06-011,3101,3601,3101,3301,866,0001,330
1993-05-311,3101,3301,2901,2901,382,0001,290
1993-05-281,2101,3301,2001,2702,079,0001,270
1993-05-271,1901,2001,1801,200304,0001,200
1993-05-261,2001,2101,1801,190189,0001,190
1993-05-251,1801,2101,1701,200819,0001,200
1993-05-241,1501,1801,1401,180646,0001,180
1993-05-211,1201,1501,1201,150292,0001,150
1993-05-201,1301,1401,1001,120101,0001,120
1993-05-191,0801,1201,0801,120149,0001,120
1993-05-181,1401,1401,1001,100145,0001,100
1993-05-171,1501,1601,1301,150250,0001,150
1993-05-141,1101,1501,1001,140314,0001,140
1993-05-131,1301,1301,1101,110135,0001,110
1993-05-121,1501,1501,1001,130467,0001,130
1993-05-111,0901,1401,0901,140541,0001,140
1993-05-101,0901,0901,0701,090112,0001,090
1993-05-071,0801,0901,0701,08084,0001,080
1993-05-061,1001,1001,0701,070154,0001,070
1993-04-301,0701,0901,0601,090178,0001,090
1993-04-281,0701,0701,0501,050229,0001,050
1993-04-271,0301,0501,0301,040190,0001,040
1993-04-261,0301,0301,0001,01063,0001,010
1993-04-231,0201,0209951,000152,0001,000
1993-04-221,0301,0301,0101,010173,0001,010
1993-04-211,0401,0401,0101,010164,0001,010
1993-04-201,0201,0601,0201,060192,0001,060
1993-04-191,0901,0901,0401,060116,0001,060
1993-04-161,1101,1201,0701,090555,0001,090
1993-04-151,0301,1001,0301,090447,0001,090
1993-04-141,0401,0501,0301,040200,0001,040
1993-04-131,0101,0501,0101,030140,0001,030
1993-04-121,0701,0701,0201,030130,0001,030
1993-04-091,0601,0701,0501,050448,0001,050
1993-04-081,0501,0601,0301,040288,0001,040
1993-04-071,0301,0801,0201,030833,0001,030
1993-04-069891,0509881,020987,0001,020
1993-04-05961980954979223,000979
1993-04-02958959945951295,000951
1993-04-01929940913939242,000939
1993-03-31951951910910231,000910
1993-03-30942960940950417,000950
1993-03-29925940925939214,000939
1993-03-26910920900920157,000920
1993-03-25924930910910101,000910
1993-03-24912929910910208,000910
1993-03-2391091089590058,000900
1993-03-2291591590491044,000910
1993-03-19926926902903141,000903
1993-03-18930943925926243,000926
1993-03-17903920903920109,000920
1993-03-16936936900902318,000902
1993-03-15855910855906318,000906
1993-03-12853859851852316,000852
1993-03-11855865851863149,000863
1993-03-10884888865865128,000865
1993-03-09872889860874259,000874
1993-03-08839870839855143,000855
1993-03-0583584383583581,000835
1993-03-0483184083183586,000835
1993-03-03836850831840129,000840
1993-03-02827830811826174,000826
1993-03-01846851820826256,000826
1993-02-26852860848856173,000856
1993-02-25876880862862115,000862
1993-02-24880882871872116,000872
1993-02-2388088788088145,000881
1993-02-2290590589089041,000890
1993-02-1990190589090547,000905
1993-02-1890091090091060,000910
1993-02-1789990389190338,000903
1993-02-1690390990390324,000903
1993-02-1590591390091031,000910
1993-02-1291591591091565,000915
1993-02-1090591390590575,000905
1993-02-0991591590190535,000905
1993-02-0891491490590534,000905
1993-02-0591091590191464,000914
1993-02-0490891090190137,000901
1993-02-0391091490191080,000910
1993-02-0291092991092063,000920
1993-02-0189690089690020,000900
1993-01-2989990089189678,000896
1993-01-2886790586789772,000897
1993-01-2787887886687031,000870
1993-01-2687087586186861,000868
1993-01-2586787086587073,000870
1993-01-2286287086186185,000861
1993-01-2187587586186157,000861
1993-01-2089789787887827,000878
1993-01-1987087887087869,000878
1993-01-1887087587087321,000873
1993-01-1486687586587572,000875
1993-01-1388488486787556,000875
1993-01-1288088588088554,000885
1993-01-1187088587088023,000880
1993-01-0887888487087537,000875
1993-01-0786089086087451,000874
1993-01-0688588586586547,000865
1993-01-0588488587187570,000875
1993-01-0489390089389426,000894

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