4997 日本農薬(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3086688886588845,000888
1994-12-2986788086186534,000865
1994-12-2887289087087078,000870
1994-12-2787987985686351,000863
1994-12-2687087987087778,000877
1994-12-22843870835867116,000867
1994-12-21830834822833141,000833
1994-12-20818833810832234,000832
1994-12-1983883882282665,000826
1994-12-16830845828828110,000828
1994-12-15820829820828115,000828
1994-12-14824830815830102,000830
1994-12-13831831812820104,000820
1994-12-1284184183383329,000833
1994-12-0985085183483693,000836
1994-12-0886986985585528,000855
1994-12-0787087085885958,000859
1994-12-0688488887688839,000888
1994-12-0588988987088447,000884
1994-12-0287088587087944,000879
1994-12-0186788085687073,000870
1994-11-3084886584885779,000857
1994-11-2983386583383856,000838
1994-11-2883383982583973,000839
1994-11-2584085083384062,000840
1994-11-2484284283583569,000835
1994-11-2286486485085051,000850
1994-11-2187287286586523,000865
1994-11-1888488487087241,000872
1994-11-1789089088088016,000880
1994-11-1689089588588586,000885
1994-11-1587689187689016,000890
1994-11-1486087086087022,000870
1994-11-1188088386586596,000865
1994-11-1088789688088858,000888
1994-11-09900900880885117,000885
1994-11-0890391290090045,000900
1994-11-0791891890190120,000901
1994-11-049269269199268,000926
1994-11-029209209169168,000916
1994-11-0189892089892036,000920
1994-10-3191091089590419,000904
1994-10-2890591090091084,000910
1994-10-2791992090190264,000902
1994-10-2691592091091949,000919
1994-10-2592292291692032,000920
1994-10-2493594991291223,000912
1994-10-2192093891592561,000925
1994-10-20940944920920133,000920
1994-10-19951951923923102,000923
1994-10-1894196094095681,000956
1994-10-1793696093695036,000950
1994-10-14951960931935119,000935
1994-10-13980980960960158,000960
1994-10-12933980930978181,000978
1994-10-11900913900913176,000913
1994-10-07884899883899213,000899
1994-10-0690190188589984,000899
1994-10-0589690088190039,000900
1994-10-04900919897900107,000900
1994-10-0390190289590056,000900
1994-09-30912919893909134,000909
1994-09-29920928912912101,000912
1994-09-2893093092093086,000930
1994-09-2793794092094068,000940
1994-09-2694194394094019,000940
1994-09-2296096094094050,000940
1994-09-2196097095395544,000955
1994-09-2094496794096551,000965
1994-09-1993494593093043,000930
1994-09-16955955930930168,000930
1994-09-1497097095095045,000950
1994-09-1396597396097053,000970
1994-09-1295597595597024,000970
1994-09-0997197795595546,000955
1994-09-0894095093194168,000941
1994-09-0796596593093058,000930
1994-09-0697597596097587,000975
1994-09-051,0001,000965965106,000965
1994-09-021,0101,0101,0001,00020,0001,000
1994-09-011,0101,0201,0101,01043,0001,010
1994-08-311,0101,0101,0101,01025,0001,010
1994-08-301,0101,0301,0101,02024,0001,020
1994-08-291,0101,0201,0101,0105,0001,010
1994-08-261,0201,0201,0001,0005,0001,000
1994-08-251,0201,0301,0101,03049,0001,030
1994-08-241,0101,0201,0101,01029,0001,010
1994-08-231,0201,0201,0001,02048,0001,020
1994-08-221,0201,0201,0101,01022,0001,010
1994-08-191,0201,0201,0001,01070,0001,010
1994-08-171,0401,0401,0201,02021,0001,020
1994-08-161,0301,0301,0201,03016,0001,030
1994-08-151,0401,0401,0201,03012,0001,030
1994-08-121,0201,0301,0201,02012,0001,020
1994-08-111,0201,0401,0201,04035,0001,040
1994-08-101,0401,0401,0201,02056,0001,020
1994-08-091,0301,0301,0301,03019,0001,030
1994-08-081,0401,0501,0301,03028,0001,030
1994-08-051,0401,0401,0301,04022,0001,040
1994-08-041,0401,0401,0301,04054,0001,040
1994-08-031,0401,0501,0301,04019,0001,040
1994-08-021,0301,0501,0301,03019,0001,030
1994-08-011,0401,0401,0201,030133,0001,030
1994-07-291,0401,0501,0401,04062,0001,040
1994-07-281,0201,0301,0101,03098,0001,030
1994-07-271,0301,0301,0001,00074,0001,000
1994-07-261,0501,0601,0301,03072,0001,030
1994-07-251,0601,0701,0501,05027,0001,050
1994-07-221,0601,0701,0501,06074,0001,060
1994-07-211,0801,0801,0601,06023,0001,060
1994-07-201,0901,0901,0701,07061,0001,070
1994-07-191,0601,0701,0601,06094,0001,060
1994-07-181,0701,0701,0601,06038,0001,060
1994-07-151,0901,0901,0701,07071,0001,070
1994-07-141,0801,0901,0701,09079,0001,090
1994-07-131,0701,0801,0701,08086,0001,080
1994-07-121,0701,0701,0701,07029,0001,070
1994-07-111,0801,0901,0701,07057,0001,070
1994-07-081,1101,1101,0801,08050,0001,080
1994-07-071,1101,1201,0901,11081,0001,110
1994-07-061,1001,1201,0801,08055,0001,080
1994-07-051,1201,1201,1001,10063,0001,100
1994-07-041,1001,1201,0901,12066,0001,120
1994-07-011,1001,1001,0801,10036,0001,100
1994-06-301,0701,1101,0701,110100,0001,110
1994-06-291,0801,0801,0701,07056,0001,070
1994-06-281,0801,0901,0701,08072,0001,080
1994-06-271,0801,0801,0601,06056,0001,060
1994-06-241,1301,1301,1001,10044,0001,100
1994-06-231,1001,1201,0901,11094,0001,110
1994-06-221,0801,1001,0801,090187,0001,090
1994-06-211,1301,1501,1201,12040,0001,120
1994-06-201,1601,1601,1401,15064,0001,150
1994-06-171,1701,1701,1501,160143,0001,160
1994-06-161,1701,1701,1501,170206,0001,170
1994-06-151,1501,1801,1501,170405,0001,170
1994-06-141,1501,1601,1301,150225,0001,150
1994-06-131,1301,1501,1301,15094,0001,150
1994-06-101,1301,1401,1201,120112,0001,120
1994-06-091,1301,1401,1201,120120,0001,120
1994-06-081,1401,1401,1301,14069,0001,140
1994-06-071,1401,1401,1201,12048,0001,120
1994-06-061,1401,1501,1201,15019,0001,150
1994-06-031,1301,1501,1301,14070,0001,140
1994-06-021,1301,1601,1301,130114,0001,130
1994-06-011,1301,1401,1201,13089,0001,130
1994-05-311,1301,1401,1101,14098,0001,140
1994-05-301,1301,1301,1101,12043,0001,120
1994-05-271,1101,1301,1101,13099,0001,130
1994-05-261,1201,1301,1001,130107,0001,130
1994-05-251,1301,1301,1101,12026,0001,120
1994-05-241,1301,1301,1201,13048,0001,130
1994-05-231,1301,1301,1001,13070,0001,130
1994-05-201,1401,1401,1301,14038,0001,140
1994-05-191,1401,1501,1301,14053,0001,140
1994-05-181,1701,1701,1401,140128,0001,140
1994-05-171,1401,1701,1301,170100,0001,170
1994-05-161,1701,1701,1401,150103,0001,150
1994-05-131,1301,1901,1301,160677,0001,160
1994-05-121,1501,1601,1201,120138,0001,120
1994-05-111,1301,1801,1201,170171,0001,170
1994-05-101,0801,1201,0801,12096,0001,120
1994-05-091,0901,1001,0901,10026,0001,100
1994-05-061,1001,1101,0801,11053,0001,110
1994-05-021,0801,0801,0701,08061,0001,080
1994-04-281,1001,1001,0801,08060,0001,080
1994-04-271,1001,1201,0701,120202,0001,120
1994-04-261,1101,1201,1101,120106,0001,120
1994-04-251,1401,1401,1101,130126,0001,130
1994-04-221,1401,1601,1301,140212,0001,140
1994-04-211,1301,1401,1201,140110,0001,140
1994-04-201,1501,1501,1201,130313,0001,130
1994-04-191,1601,1701,1501,16063,0001,160
1994-04-181,1701,1801,1601,16099,0001,160
1994-04-151,2001,2001,1601,170291,0001,170
1994-04-141,1801,2201,1801,1901,049,0001,190
1994-04-131,1801,1901,1701,180232,0001,180
1994-04-121,2001,2001,1801,190393,0001,190
1994-04-111,2001,2301,1901,2101,864,0001,210
1994-04-081,1401,2101,1301,1901,911,0001,190
1994-04-071,1401,1601,1301,130118,0001,130
1994-04-061,1601,1601,1301,150328,0001,150
1994-04-051,1601,1701,1401,150414,0001,150
1994-04-041,1801,1801,1401,140589,0001,140
1994-04-011,1301,1901,1201,1701,531,0001,170
1994-03-311,1301,1401,0901,100306,0001,100
1994-03-301,0801,1401,0801,140346,0001,140
1994-03-291,1501,1501,1201,120320,0001,120
1994-03-281,1101,1601,1001,1501,118,0001,150
1994-03-251,0901,1101,0601,110313,0001,110
1994-03-241,0401,0901,0401,090101,0001,090
1994-03-231,0801,0801,0301,040133,0001,040
1994-03-221,1101,1201,0601,070222,0001,070
1994-03-181,0401,1201,0401,0901,343,0001,090
1994-03-171,0401,0401,0301,030235,0001,030
1994-03-161,0201,0301,0101,020212,0001,020
1994-03-151,0001,0209991,010180,0001,010
1994-03-14980990972990112,000990
1994-03-11966980966980104,000980
1994-03-1096097296096687,000966
1994-03-0997297296697059,000970
1994-03-08970972965970301,000970
1994-03-079941,00097597543,000975
1994-03-0499099697499535,000995
1994-03-039861,0009711,00030,0001,000
1994-03-021,0001,01099099031,000990
1994-03-011,0101,0209851,00071,0001,000
1994-02-289701,00097099593,000995
1994-02-259971,00098098559,000985
1994-02-249701,00097099772,000997
1994-02-2397298096697036,000970
1994-02-2299099098298237,000982
1994-02-2198098096597522,000975
1994-02-1897098096597030,000970
1994-02-179921,010980980127,000980
1994-02-161,0001,01099099193,000991
1994-02-15961995961980119,000980
1994-02-141,0301,0301,0001,01093,0001,010
1994-02-101,0001,0501,0001,040440,0001,040
1994-02-091,0201,020980990192,000990
1994-02-081,0401,0501,0201,030170,0001,030
1994-02-079801,0509671,030413,0001,030
1994-02-04956981950978114,000978
1994-02-0398098095595567,000955
1994-02-02989995960982104,000982
1994-02-019611,000960980313,000980
1994-01-31960960950958192,000958
1994-01-2892092090091569,000915
1994-01-27917940910921134,000921
1994-01-2690091990090761,000907
1994-01-2587590087590061,000900
1994-01-24870875865875105,000875
1994-01-2191091490591069,000910
1994-01-2093093091092467,000924
1994-01-19901928901928143,000928
1994-01-1891491590590539,000905
1994-01-1793093091591581,000915
1994-01-14910920900920199,000920
1994-01-13920930912912128,000912
1994-01-1289591089391073,000910
1994-01-11910920880896150,000896
1994-01-10880919880908175,000908
1994-01-0785185285085214,000852
1994-01-0686187786186146,000861
1994-01-0582786482786027,000860
1994-01-048258258258257,000825

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