4997 日本農薬(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	839	839	834	836	49,000	836
1995-12-28	827	835	825	829	64,000	829
1995-12-27	812	830	812	830	68,000	830
1995-12-26	820	821	810	810	39,000	810
1995-12-25	832	832	815	816	89,000	816
1995-12-22	832	832	815	825	117,000	825
1995-12-21	812	838	811	826	98,000	826
1995-12-20	830	840	810	811	90,000	811
1995-12-19	800	821	798	820	125,000	820
1995-12-18	828	834	807	810	119,000	810
1995-12-15	849	850	831	831	116,000	831
1995-12-14	840	850	825	840	226,000	840
1995-12-13	809	851	809	835	490,000	835
1995-12-12	789	800	786	800	91,000	800
1995-12-11	783	800	783	789	57,000	789
1995-12-08	777	790	777	781	113,000	781
1995-12-07	785	790	781	790	68,000	790
1995-12-06	780	805	780	790	159,000	790
1995-12-05	801	802	780	780	144,000	780
1995-12-04	785	800	771	800	122,000	800
1995-12-01	776	780	770	779	104,000	779
1995-11-30	780	789	770	785	94,000	785
1995-11-29	782	790	770	783	123,000	783
1995-11-28	790	795	767	782	157,000	782
1995-11-27	803	803	785	797	126,000	797
1995-11-24	780	801	764	797	205,000	797
1995-11-22	802	812	765	782	614,000	782
1995-11-21	890	911	831	832	1,613,000	832
1995-11-20	860	889	859	889	2,562,000	889
1995-11-17	687	789	687	789	1,002,000	789
1995-11-16	668	689	668	689	27,000	689
1995-11-15	675	690	670	688	67,000	688
1995-11-14	688	688	675	675	23,000	675
1995-11-13	670	688	670	688	12,000	688
1995-11-10	690	690	670	670	67,000	670
1995-11-09	670	692	670	690	63,000	690
1995-11-08	670	675	664	666	44,000	666
1995-11-07	675	675	670	675	56,000	675
1995-11-06	668	694	664	680	98,000	680
1995-11-02	666	670	657	659	231,000	659
1995-11-01	660	664	660	664	12,000	664
1995-10-31	655	659	655	659	13,000	659
1995-10-30	661	661	652	655	23,000	655
1995-10-27	670	675	661	661	37,000	661
1995-10-26	670	671	670	670	11,000	670
1995-10-25	678	680	678	680	25,000	680
1995-10-24	680	681	670	678	36,000	678
1995-10-23	664	687	664	680	57,000	680
1995-10-20	665	670	661	661	94,000	661
1995-10-19	662	685	662	665	31,000	665
1995-10-18	666	675	663	668	72,000	668
1995-10-17	676	677	661	661	80,000	661
1995-10-16	681	681	675	675	18,000	675
1995-10-13	690	690	678	680	47,000	680
1995-10-12	685	690	680	690	15,000	690
1995-10-11	690	695	685	695	82,000	695
1995-10-09	691	700	690	690	30,000	690
1995-10-06	695	699	691	695	38,000	695
1995-10-05	696	696	691	695	11,000	695
1995-10-04	698	700	691	691	67,000	691
1995-10-03	690	697	690	691	26,000	691
1995-10-02	700	702	690	690	23,000	690
1995-09-29	700	710	690	690	58,000	690
1995-09-28	705	720	700	700	16,000	700
1995-09-27	701	704	701	703	9,000	703
1995-09-26	713	715	695	696	18,000	696
1995-09-25	735	735	716	716	47,000	716
1995-09-22	690	730	690	716	214,000	716
1995-09-21	701	702	690	690	38,000	690
1995-09-20	701	710	700	700	91,000	700
1995-09-19	705	711	700	700	41,000	700
1995-09-18	710	713	710	710	52,000	710
1995-09-14	709	713	706	713	42,000	713
1995-09-13	710	710	705	710	30,000	710
1995-09-12	713	713	700	700	80,000	700
1995-09-11	695	713	695	713	23,000	713
1995-09-08	686	710	686	695	94,000	695
1995-09-07	685	690	685	686	31,000	686
1995-09-06	695	695	690	690	57,000	690
1995-09-05	706	706	694	698	39,000	698
1995-09-04	709	713	705	705	45,000	705
1995-09-01	720	720	701	708	68,000	708
1995-08-31	735	736	720	722	25,000	722
1995-08-30	742	745	735	735	60,000	735
1995-08-29	745	745	730	732	28,000	732
1995-08-28	755	755	740	745	23,000	745
1995-08-25	750	755	748	749	44,000	749
1995-08-24	744	763	743	759	79,000	759
1995-08-23	764	764	736	744	190,000	744
1995-08-22	745	776	745	765	394,000	765
1995-08-21	747	747	735	745	100,000	745
1995-08-18	748	748	732	747	232,000	747
1995-08-17	721	750	721	738	234,000	738
1995-08-16	732	732	710	720	154,000	720
1995-08-15	690	712	690	712	79,000	712
1995-08-14	671	683	671	683	21,000	683
1995-08-11	680	681	670	670	46,000	670
1995-08-10	670	671	660	670	65,000	670
1995-08-09	681	690	670	685	13,000	685
1995-08-08	693	693	675	678	42,000	678
1995-08-07	699	699	680	680	8,000	680
1995-08-04	677	679	677	679	19,000	679
1995-08-03	691	700	684	684	44,000	684
1995-08-02	662	675	662	674	26,000	674
1995-08-01	674	674	666	666	19,000	666
1995-07-31	671	695	671	673	34,000	673
1995-07-28	667	675	657	670	83,000	670
1995-07-27	680	690	677	677	97,000	677
1995-07-26	690	700	681	681	33,000	681
1995-07-25	700	709	699	699	73,000	699
1995-07-24	696	700	691	698	52,000	698
1995-07-21	695	715	695	704	42,000	704
1995-07-20	692	695	682	695	41,000	695
1995-07-19	713	713	700	702	53,000	702
1995-07-18	732	738	701	718	92,000	718
1995-07-17	740	740	731	739	55,000	739
1995-07-14	749	749	730	740	145,000	740
1995-07-13	749	765	720	759	358,000	759
1995-07-12	691	750	690	750	225,000	750
1995-07-11	691	691	680	690	71,000	690
1995-07-10	700	709	691	691	209,000	691
1995-07-07	664	690	654	670	176,000	670
1995-07-06	658	658	640	654	136,000	654
1995-07-05	615	665	615	665	231,000	665
1995-07-04	596	614	596	614	44,000	614
1995-07-03	601	601	595	600	20,000	600
1995-06-30	612	615	600	614	73,000	614
1995-06-29	615	619	610	615	66,000	615
1995-06-28	597	630	590	620	117,000	620
1995-06-27	640	640	595	597	95,000	597
1995-06-26	637	637	630	630	38,000	630
1995-06-23	629	629	616	627	20,000	627
1995-06-22	605	615	600	615	47,000	615
1995-06-21	610	625	610	620	42,000	620
1995-06-20	620	625	601	601	56,000	601
1995-06-19	600	615	592	615	35,000	615
1995-06-16	601	620	600	601	55,000	601
1995-06-15	581	600	581	588	92,000	588
1995-06-14	575	595	575	580	82,000	580
1995-06-13	620	620	570	575	174,000	575
1995-06-12	620	621	620	620	52,000	620
1995-06-09	646	646	630	640	44,000	640
1995-06-08	632	654	632	654	58,000	654
1995-06-07	682	682	640	642	34,000	642
1995-06-06	678	690	675	685	126,000	685
1995-06-05	685	686	670	680	57,000	680
1995-06-02	641	687	641	685	82,000	685
1995-06-01	620	631	620	631	69,000	631
1995-05-31	630	631	620	620	45,000	620
1995-05-30	650	650	632	632	16,000	632
1995-05-29	651	655	630	631	35,000	631
1995-05-26	652	655	650	655	19,000	655
1995-05-25	660	670	655	655	43,000	655
1995-05-24	660	670	651	660	54,000	660
1995-05-23	663	665	660	660	34,000	660
1995-05-22	680	680	673	673	33,000	673
1995-05-19	680	685	680	680	49,000	680
1995-05-18	691	700	683	700	28,000	700
1995-05-17	698	698	690	696	19,000	696
1995-05-16	711	720	705	715	26,000	715
1995-05-15	711	711	710	711	12,000	711
1995-05-12	710	712	710	712	14,000	712
1995-05-11	721	725	709	709	23,000	709
1995-05-10	723	735	723	726	11,000	726
1995-05-09	727	733	727	733	24,000	733
1995-05-08	739	746	725	725	77,000	725
1995-05-02	710	739	710	739	39,000	739
1995-05-01	711	711	705	711	38,000	711
1995-04-28	700	706	700	701	39,000	701
1995-04-27	705	715	700	701	33,000	701
1995-04-26	715	715	702	705	55,000	705
1995-04-25	730	730	720	720	46,000	720
1995-04-24	717	725	717	720	34,000	720
1995-04-21	710	725	710	719	116,000	719
1995-04-20	695	703	693	703	121,000	703
1995-04-19	691	700	690	695	82,000	695
1995-04-18	710	710	701	701	13,000	701
1995-04-17	700	710	700	707	18,000	707
1995-04-14	724	726	710	720	74,000	720
1995-04-13	714	735	714	722	53,000	722
1995-04-12	700	714	700	714	70,000	714
1995-04-11	710	710	695	700	67,000	700
1995-04-10	700	702	696	700	26,000	700
1995-04-07	692	695	687	695	37,000	695
1995-04-06	700	700	692	700	36,000	700
1995-04-05	700	702	685	687	52,000	687
1995-04-04	683	700	683	700	67,000	700
1995-04-03	690	695	680	683	46,000	683
1995-03-31	739	756	725	725	60,000	725
1995-03-30	725	728	725	728	18,000	728
1995-03-29	737	738	725	725	56,000	725
1995-03-28	690	735	690	730	30,000	730
1995-03-27	670	688	665	685	77,000	685
1995-03-24	672	680	669	670	59,000	670
1995-03-23	680	680	660	669	71,000	669
1995-03-22	694	695	670	680	60,000	680
1995-03-20	691	695	680	695	48,000	695
1995-03-17	720	720	700	700	75,000	700
1995-03-16	748	748	708	720	62,000	720
1995-03-15	750	752	740	749	46,000	749
1995-03-14	760	760	750	751	22,000	751
1995-03-13	760	765	750	760	38,000	760
1995-03-10	776	776	766	766	44,000	766
1995-03-09	770	787	770	780	20,000	780
1995-03-08	769	770	760	770	39,000	770
1995-03-07	780	780	772	772	77,000	772
1995-03-06	785	790	780	785	40,000	785
1995-03-03	772	780	772	777	9,000	777
1995-03-02	768	780	761	770	33,000	770
1995-03-01	775	775	760	760	55,000	760
1995-02-28	770	780	760	765	35,000	765
1995-02-27	765	770	751	770	56,000	770
1995-02-24	804	804	780	780	46,000	780
1995-02-23	800	800	795	797	36,000	797
1995-02-22	804	805	801	801	56,000	801
1995-02-21	801	805	801	805	15,000	805
1995-02-20	801	805	801	801	17,000	801
1995-02-17	800	805	800	801	77,000	801
1995-02-16	806	809	801	805	42,000	805
1995-02-15	819	819	806	806	51,000	806
1995-02-14	816	820	815	819	23,000	819
1995-02-13	810	820	810	816	38,000	816
1995-02-10	820	820	801	801	25,000	801
1995-02-09	800	815	800	815	160,000	815
1995-02-08	802	802	800	800	29,000	800
1995-02-07	802	803	801	802	29,000	802
1995-02-06	801	810	801	808	30,000	808
1995-02-03	803	805	800	800	98,000	800
1995-02-02	810	811	805	809	40,000	809
1995-02-01	801	809	800	805	68,000	805
1995-01-31	803	809	801	809	96,000	809
1995-01-30	810	810	803	810	98,000	810
1995-01-27	811	819	810	810	60,000	810
1995-01-26	827	828	820	821	115,000	821
1995-01-25	830	830	821	829	43,000	829
1995-01-24	812	830	805	816	95,000	816
1995-01-23	806	806	795	805	135,000	805
1995-01-20	830	830	801	806	64,000	806
1995-01-19	840	840	829	829	94,000	829
1995-01-18	845	850	841	841	27,000	841
1995-01-17	843	855	843	855	7,000	855
1995-01-13	840	867	840	842	93,000	842
1995-01-12	870	872	850	850	75,000	850
1995-01-11	863	870	862	864	52,000	864
1995-01-10	841	863	841	863	128,000	863
1995-01-09	870	870	840	844	98,000	844
1995-01-06	875	875	865	870	89,000	870
1995-01-05	901	901	875	875	56,000	875
1995-01-04	890	902	890	902	35,000	902

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