4997 日本農薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 620 | 633 | 620 | 633 | 40,000 | 633 |
| 1996-12-27 | 629 | 629 | 610 | 622 | 86,000 | 622 |
| 1996-12-26 | 616 | 629 | 615 | 629 | 56,000 | 629 |
| 1996-12-25 | 627 | 627 | 615 | 615 | 39,000 | 615 |
| 1996-12-24 | 625 | 630 | 620 | 620 | 43,000 | 620 |
| 1996-12-20 | 618 | 627 | 616 | 625 | 120,000 | 625 |
| 1996-12-19 | 650 | 650 | 615 | 615 | 78,000 | 615 |
| 1996-12-18 | 655 | 656 | 652 | 654 | 34,000 | 654 |
| 1996-12-17 | 658 | 664 | 655 | 655 | 34,000 | 655 |
| 1996-12-16 | 658 | 658 | 658 | 658 | 53,000 | 658 |
| 1996-12-13 | 650 | 659 | 650 | 652 | 116,000 | 652 |
| 1996-12-12 | 661 | 664 | 660 | 660 | 29,000 | 660 |
| 1996-12-11 | 662 | 667 | 661 | 662 | 49,000 | 662 |
| 1996-12-10 | 669 | 677 | 661 | 662 | 56,000 | 662 |
| 1996-12-09 | 667 | 687 | 667 | 668 | 36,000 | 668 |
| 1996-12-06 | 669 | 678 | 660 | 677 | 112,000 | 677 |
| 1996-12-05 | 662 | 669 | 660 | 665 | 121,000 | 665 |
| 1996-12-04 | 680 | 683 | 670 | 675 | 96,000 | 675 |
| 1996-12-03 | 670 | 686 | 670 | 683 | 67,000 | 683 |
| 1996-12-02 | 692 | 692 | 680 | 680 | 41,000 | 680 |
| 1996-11-29 | 700 | 702 | 685 | 702 | 90,000 | 702 |
| 1996-11-28 | 716 | 716 | 700 | 703 | 48,000 | 703 |
| 1996-11-27 | 715 | 720 | 705 | 720 | 126,000 | 720 |
| 1996-11-26 | 716 | 720 | 712 | 720 | 136,000 | 720 |
| 1996-11-25 | 724 | 724 | 715 | 715 | 205,000 | 715 |
| 1996-11-22 | 720 | 724 | 717 | 719 | 91,000 | 719 |
| 1996-11-21 | 715 | 728 | 711 | 720 | 152,000 | 720 |
| 1996-11-20 | 716 | 720 | 715 | 719 | 64,000 | 719 |
| 1996-11-19 | 720 | 720 | 718 | 718 | 31,000 | 718 |
| 1996-11-18 | 728 | 735 | 720 | 734 | 24,000 | 734 |
| 1996-11-15 | 737 | 740 | 720 | 728 | 177,000 | 728 |
| 1996-11-14 | 749 | 749 | 730 | 748 | 60,000 | 748 |
| 1996-11-13 | 755 | 760 | 741 | 742 | 201,000 | 742 |
| 1996-11-12 | 739 | 758 | 732 | 757 | 345,000 | 757 |
| 1996-11-11 | 728 | 745 | 720 | 742 | 293,000 | 742 |
| 1996-11-08 | 711 | 729 | 708 | 729 | 511,000 | 729 |
| 1996-11-07 | 734 | 734 | 711 | 711 | 204,000 | 711 |
| 1996-11-06 | 716 | 730 | 713 | 729 | 329,000 | 729 |
| 1996-11-05 | 716 | 716 | 710 | 716 | 524,000 | 716 |
| 1996-11-01 | 712 | 713 | 700 | 713 | 458,000 | 713 |
| 1996-10-31 | 719 | 719 | 706 | 708 | 193,000 | 708 |
| 1996-10-30 | 725 | 725 | 710 | 720 | 167,000 | 720 |
| 1996-10-29 | 729 | 730 | 725 | 727 | 72,000 | 727 |
| 1996-10-28 | 725 | 733 | 725 | 729 | 37,000 | 729 |
| 1996-10-25 | 730 | 730 | 720 | 720 | 99,000 | 720 |
| 1996-10-24 | 744 | 744 | 734 | 739 | 48,000 | 739 |
| 1996-10-23 | 748 | 748 | 735 | 744 | 67,000 | 744 |
| 1996-10-22 | 753 | 753 | 743 | 744 | 125,000 | 744 |
| 1996-10-21 | 750 | 758 | 750 | 750 | 84,000 | 750 |
| 1996-10-18 | 745 | 755 | 741 | 754 | 78,000 | 754 |
| 1996-10-17 | 745 | 745 | 741 | 741 | 67,000 | 741 |
| 1996-10-16 | 746 | 750 | 743 | 743 | 86,000 | 743 |
| 1996-10-15 | 741 | 741 | 730 | 740 | 135,000 | 740 |
| 1996-10-14 | 742 | 747 | 740 | 741 | 84,000 | 741 |
| 1996-10-11 | 747 | 750 | 735 | 740 | 84,000 | 740 |
| 1996-10-09 | 752 | 752 | 745 | 747 | 134,000 | 747 |
| 1996-10-08 | 760 | 760 | 752 | 753 | 37,000 | 753 |
| 1996-10-07 | 750 | 760 | 750 | 756 | 45,000 | 756 |
| 1996-10-04 | 769 | 769 | 755 | 760 | 83,000 | 760 |
| 1996-10-03 | 775 | 775 | 769 | 769 | 33,000 | 769 |
| 1996-10-02 | 775 | 776 | 775 | 776 | 36,000 | 776 |
| 1996-10-01 | 776 | 785 | 775 | 776 | 38,000 | 776 |
| 1996-09-30 | 780 | 788 | 770 | 788 | 59,000 | 788 |
| 1996-09-27 | 769 | 780 | 769 | 780 | 73,000 | 780 |
| 1996-09-26 | 774 | 780 | 766 | 768 | 70,000 | 768 |
| 1996-09-25 | 768 | 777 | 757 | 766 | 82,000 | 766 |
| 1996-09-24 | 772 | 775 | 767 | 775 | 74,000 | 775 |
| 1996-09-20 | 772 | 772 | 761 | 764 | 633,000 | 764 |
| 1996-09-19 | 763 | 771 | 763 | 771 | 58,000 | 771 |
| 1996-09-18 | 781 | 785 | 767 | 770 | 135,000 | 770 |
| 1996-09-17 | 794 | 798 | 785 | 785 | 55,000 | 785 |
| 1996-09-13 | 760 | 795 | 760 | 795 | 109,000 | 795 |
| 1996-09-12 | 761 | 765 | 756 | 760 | 73,000 | 760 |
| 1996-09-11 | 766 | 766 | 762 | 765 | 70,000 | 765 |
| 1996-09-10 | 766 | 766 | 760 | 766 | 34,000 | 766 |
| 1996-09-09 | 768 | 768 | 765 | 766 | 40,000 | 766 |
| 1996-09-06 | 790 | 794 | 768 | 768 | 264,000 | 768 |
| 1996-09-05 | 776 | 782 | 769 | 782 | 37,000 | 782 |
| 1996-09-04 | 766 | 778 | 766 | 768 | 39,000 | 768 |
| 1996-09-03 | 778 | 778 | 758 | 763 | 31,000 | 763 |
| 1996-09-02 | 780 | 782 | 770 | 770 | 42,000 | 770 |
| 1996-08-30 | 780 | 790 | 780 | 781 | 29,000 | 781 |
| 1996-08-29 | 798 | 798 | 780 | 790 | 65,000 | 790 |
| 1996-08-28 | 802 | 805 | 790 | 790 | 75,000 | 790 |
| 1996-08-27 | 800 | 800 | 795 | 797 | 57,000 | 797 |
| 1996-08-26 | 825 | 825 | 801 | 801 | 60,000 | 801 |
| 1996-08-23 | 825 | 828 | 815 | 828 | 142,000 | 828 |
| 1996-08-22 | 800 | 821 | 795 | 815 | 131,000 | 815 |
| 1996-08-21 | 786 | 802 | 786 | 800 | 78,000 | 800 |
| 1996-08-20 | 788 | 792 | 785 | 792 | 55,000 | 792 |
| 1996-08-19 | 780 | 790 | 780 | 788 | 106,000 | 788 |
| 1996-08-16 | 790 | 805 | 785 | 800 | 338,000 | 800 |
| 1996-08-15 | 776 | 781 | 775 | 781 | 100,000 | 781 |
| 1996-08-14 | 767 | 783 | 767 | 776 | 96,000 | 776 |
| 1996-08-13 | 760 | 768 | 757 | 768 | 98,000 | 768 |
| 1996-08-12 | 751 | 760 | 751 | 753 | 75,000 | 753 |
| 1996-08-09 | 784 | 784 | 751 | 751 | 75,000 | 751 |
| 1996-08-08 | 785 | 785 | 777 | 784 | 31,000 | 784 |
| 1996-08-07 | 790 | 790 | 780 | 780 | 38,000 | 780 |
| 1996-08-06 | 805 | 805 | 786 | 795 | 79,000 | 795 |
| 1996-08-05 | 815 | 815 | 790 | 790 | 59,000 | 790 |
| 1996-08-02 | 820 | 820 | 800 | 815 | 36,000 | 815 |
| 1996-08-01 | 781 | 820 | 781 | 820 | 65,000 | 820 |
| 1996-07-31 | 810 | 815 | 780 | 800 | 68,000 | 800 |
| 1996-07-30 | 823 | 823 | 800 | 800 | 69,000 | 800 |
| 1996-07-29 | 846 | 850 | 843 | 843 | 7,000 | 843 |
| 1996-07-26 | 843 | 857 | 842 | 842 | 131,000 | 842 |
| 1996-07-25 | 842 | 843 | 842 | 843 | 18,000 | 843 |
| 1996-07-24 | 843 | 848 | 841 | 843 | 40,000 | 843 |
| 1996-07-23 | 850 | 866 | 845 | 859 | 26,000 | 859 |
| 1996-07-22 | 878 | 878 | 850 | 850 | 20,000 | 850 |
| 1996-07-19 | 856 | 875 | 856 | 875 | 16,000 | 875 |
| 1996-07-18 | 845 | 850 | 845 | 846 | 44,000 | 846 |
| 1996-07-17 | 850 | 870 | 850 | 855 | 79,000 | 855 |
| 1996-07-16 | 844 | 845 | 841 | 841 | 68,000 | 841 |
| 1996-07-15 | 860 | 860 | 854 | 854 | 61,000 | 854 |
| 1996-07-12 | 865 | 865 | 863 | 863 | 40,000 | 863 |
| 1996-07-11 | 873 | 873 | 865 | 865 | 46,000 | 865 |
| 1996-07-10 | 882 | 888 | 873 | 875 | 105,000 | 875 |
| 1996-07-09 | 881 | 888 | 870 | 888 | 104,000 | 888 |
| 1996-07-08 | 900 | 900 | 880 | 880 | 71,000 | 880 |
| 1996-07-05 | 900 | 901 | 900 | 901 | 63,000 | 901 |
| 1996-07-04 | 905 | 905 | 900 | 900 | 96,000 | 900 |
| 1996-07-03 | 908 | 910 | 905 | 910 | 72,000 | 910 |
| 1996-07-02 | 910 | 910 | 908 | 908 | 125,000 | 908 |
| 1996-07-01 | 913 | 913 | 904 | 906 | 86,000 | 906 |
| 1996-06-28 | 910 | 910 | 903 | 905 | 74,000 | 905 |
| 1996-06-27 | 910 | 910 | 910 | 910 | 51,000 | 910 |
| 1996-06-26 | 912 | 913 | 907 | 913 | 128,000 | 913 |
| 1996-06-25 | 920 | 920 | 910 | 910 | 51,000 | 910 |
| 1996-06-24 | 901 | 912 | 901 | 912 | 86,000 | 912 |
| 1996-06-21 | 895 | 910 | 895 | 900 | 105,000 | 900 |
| 1996-06-20 | 896 | 896 | 888 | 888 | 26,000 | 888 |
| 1996-06-19 | 910 | 910 | 886 | 886 | 76,000 | 886 |
| 1996-06-18 | 911 | 916 | 911 | 911 | 102,000 | 911 |
| 1996-06-17 | 919 | 919 | 916 | 916 | 74,000 | 916 |
| 1996-06-14 | 895 | 909 | 882 | 909 | 172,000 | 909 |
| 1996-06-13 | 882 | 890 | 882 | 887 | 52,000 | 887 |
| 1996-06-12 | 870 | 890 | 870 | 882 | 41,000 | 882 |
| 1996-06-11 | 867 | 890 | 867 | 870 | 75,000 | 870 |
| 1996-06-10 | 870 | 870 | 850 | 850 | 93,000 | 850 |
| 1996-06-07 | 880 | 880 | 860 | 860 | 73,000 | 860 |
| 1996-06-06 | 896 | 897 | 880 | 881 | 51,000 | 881 |
| 1996-06-05 | 889 | 894 | 886 | 890 | 88,000 | 890 |
| 1996-06-04 | 880 | 894 | 875 | 881 | 108,000 | 881 |
| 1996-06-03 | 887 | 900 | 867 | 900 | 89,000 | 900 |
| 1996-05-31 | 900 | 906 | 891 | 905 | 84,000 | 905 |
| 1996-05-30 | 901 | 910 | 890 | 890 | 156,000 | 890 |
| 1996-05-29 | 915 | 915 | 900 | 900 | 142,000 | 900 |
| 1996-05-28 | 914 | 930 | 912 | 915 | 116,000 | 915 |
| 1996-05-27 | 925 | 925 | 910 | 912 | 43,000 | 912 |
| 1996-05-24 | 917 | 929 | 915 | 928 | 86,000 | 928 |
| 1996-05-23 | 928 | 939 | 920 | 920 | 158,000 | 920 |
| 1996-05-22 | 931 | 931 | 911 | 929 | 163,000 | 929 |
| 1996-05-21 | 950 | 950 | 931 | 931 | 132,000 | 931 |
| 1996-05-20 | 940 | 953 | 940 | 940 | 156,000 | 940 |
| 1996-05-17 | 960 | 960 | 946 | 950 | 221,000 | 950 |
| 1996-05-16 | 978 | 981 | 960 | 960 | 253,000 | 960 |
| 1996-05-15 | 969 | 979 | 947 | 958 | 290,000 | 958 |
| 1996-05-14 | 965 | 970 | 941 | 969 | 281,000 | 969 |
| 1996-05-13 | 986 | 995 | 950 | 959 | 343,000 | 959 |
| 1996-05-10 | 1,000 | 1,020 | 990 | 990 | 712,000 | 990 |
| 1996-05-09 | 1,000 | 1,040 | 985 | 997 | 2,698,000 | 997 |
| 1996-05-08 | 960 | 1,030 | 960 | 1,020 | 3,310,000 | 1,020 |
| 1996-05-07 | 975 | 978 | 949 | 964 | 308,000 | 964 |
| 1996-05-02 | 971 | 991 | 965 | 965 | 934,000 | 965 |
| 1996-05-01 | 940 | 990 | 938 | 971 | 2,867,000 | 971 |
| 1996-04-30 | 943 | 944 | 930 | 940 | 188,000 | 940 |
| 1996-04-26 | 940 | 947 | 935 | 940 | 861,000 | 940 |
| 1996-04-25 | 940 | 940 | 929 | 935 | 218,000 | 935 |
| 1996-04-24 | 944 | 944 | 930 | 930 | 173,000 | 930 |
| 1996-04-23 | 950 | 950 | 936 | 940 | 251,000 | 940 |
| 1996-04-22 | 950 | 955 | 941 | 950 | 212,000 | 950 |
| 1996-04-19 | 955 | 955 | 938 | 950 | 300,000 | 950 |
| 1996-04-18 | 960 | 960 | 945 | 945 | 548,000 | 945 |
| 1996-04-17 | 930 | 964 | 925 | 955 | 1,308,000 | 955 |
| 1996-04-16 | 927 | 939 | 920 | 920 | 670,000 | 920 |
| 1996-04-15 | 919 | 930 | 914 | 927 | 387,000 | 927 |
| 1996-04-12 | 890 | 921 | 888 | 905 | 417,000 | 905 |
| 1996-04-11 | 882 | 900 | 882 | 900 | 132,000 | 900 |
| 1996-04-10 | 908 | 910 | 880 | 880 | 102,000 | 880 |
| 1996-04-09 | 887 | 908 | 883 | 906 | 112,000 | 906 |
| 1996-04-08 | 908 | 910 | 880 | 887 | 122,000 | 887 |
| 1996-04-05 | 880 | 915 | 880 | 908 | 617,000 | 908 |
| 1996-04-04 | 875 | 890 | 875 | 890 | 180,000 | 890 |
| 1996-04-03 | 880 | 905 | 870 | 895 | 530,000 | 895 |
| 1996-04-02 | 859 | 860 | 840 | 860 | 103,000 | 860 |
| 1996-04-01 | 849 | 868 | 849 | 849 | 154,000 | 849 |
| 1996-03-29 | 815 | 840 | 810 | 831 | 68,000 | 831 |
| 1996-03-28 | 803 | 815 | 803 | 806 | 56,000 | 806 |
| 1996-03-27 | 795 | 800 | 786 | 788 | 48,000 | 788 |
| 1996-03-26 | 800 | 800 | 785 | 785 | 21,000 | 785 |
| 1996-03-25 | 810 | 810 | 775 | 775 | 39,000 | 775 |
| 1996-03-22 | 804 | 805 | 798 | 798 | 42,000 | 798 |
| 1996-03-21 | 801 | 804 | 801 | 804 | 37,000 | 804 |
| 1996-03-19 | 791 | 791 | 782 | 791 | 33,000 | 791 |
| 1996-03-18 | 780 | 780 | 770 | 779 | 17,000 | 779 |
| 1996-03-15 | 752 | 770 | 750 | 770 | 173,000 | 770 |
| 1996-03-14 | 753 | 770 | 753 | 760 | 44,000 | 760 |
| 1996-03-13 | 768 | 769 | 751 | 752 | 23,000 | 752 |
| 1996-03-12 | 775 | 780 | 768 | 768 | 11,000 | 768 |
| 1996-03-11 | 770 | 771 | 760 | 765 | 42,000 | 765 |
| 1996-03-08 | 771 | 781 | 771 | 781 | 72,000 | 781 |
| 1996-03-07 | 775 | 781 | 772 | 781 | 49,000 | 781 |
| 1996-03-06 | 790 | 790 | 780 | 781 | 56,000 | 781 |
| 1996-03-05 | 782 | 790 | 782 | 785 | 23,000 | 785 |
| 1996-03-04 | 796 | 796 | 781 | 782 | 17,000 | 782 |
| 1996-03-01 | 796 | 796 | 790 | 795 | 28,000 | 795 |
| 1996-02-29 | 793 | 805 | 793 | 793 | 39,000 | 793 |
| 1996-02-28 | 790 | 800 | 790 | 800 | 22,000 | 800 |
| 1996-02-27 | 810 | 810 | 790 | 791 | 51,000 | 791 |
| 1996-02-26 | 810 | 820 | 800 | 810 | 52,000 | 810 |
| 1996-02-23 | 833 | 833 | 815 | 820 | 53,000 | 820 |
| 1996-02-22 | 831 | 831 | 814 | 820 | 58,000 | 820 |
| 1996-02-21 | 825 | 834 | 824 | 824 | 33,000 | 824 |
| 1996-02-20 | 832 | 844 | 822 | 844 | 55,000 | 844 |
| 1996-02-19 | 835 | 835 | 820 | 822 | 42,000 | 822 |
| 1996-02-16 | 851 | 851 | 836 | 843 | 70,000 | 843 |
| 1996-02-15 | 865 | 869 | 850 | 851 | 73,000 | 851 |
| 1996-02-14 | 851 | 860 | 845 | 859 | 63,000 | 859 |
| 1996-02-13 | 865 | 867 | 841 | 841 | 104,000 | 841 |
| 1996-02-09 | 870 | 875 | 866 | 875 | 60,000 | 875 |
| 1996-02-08 | 880 | 880 | 871 | 872 | 41,000 | 872 |
| 1996-02-07 | 877 | 885 | 870 | 870 | 107,000 | 870 |
| 1996-02-06 | 863 | 863 | 850 | 856 | 92,000 | 856 |
| 1996-02-05 | 870 | 870 | 858 | 859 | 89,000 | 859 |
| 1996-02-02 | 880 | 887 | 865 | 865 | 88,000 | 865 |
| 1996-02-01 | 861 | 872 | 861 | 870 | 153,000 | 870 |
| 1996-01-31 | 897 | 897 | 854 | 861 | 105,000 | 861 |
| 1996-01-30 | 921 | 930 | 880 | 887 | 353,000 | 887 |
| 1996-01-29 | 870 | 911 | 860 | 911 | 162,000 | 911 |
| 1996-01-26 | 846 | 860 | 842 | 850 | 40,000 | 850 |
| 1996-01-25 | 840 | 860 | 836 | 860 | 40,000 | 860 |
| 1996-01-24 | 835 | 835 | 825 | 826 | 33,000 | 826 |
| 1996-01-23 | 838 | 840 | 835 | 835 | 35,000 | 835 |
| 1996-01-22 | 843 | 850 | 835 | 835 | 42,000 | 835 |
| 1996-01-19 | 838 | 841 | 838 | 841 | 41,000 | 841 |
| 1996-01-18 | 870 | 879 | 835 | 835 | 123,000 | 835 |
| 1996-01-17 | 890 | 890 | 870 | 870 | 67,000 | 870 |
| 1996-01-16 | 880 | 886 | 871 | 884 | 93,000 | 884 |
| 1996-01-12 | 895 | 900 | 871 | 871 | 147,000 | 871 |
| 1996-01-11 | 881 | 896 | 871 | 888 | 178,000 | 888 |
| 1996-01-10 | 891 | 940 | 880 | 890 | 926,000 | 890 |
| 1996-01-09 | 840 | 900 | 821 | 890 | 364,000 | 890 |
| 1996-01-08 | 846 | 850 | 834 | 840 | 46,000 | 840 |
| 1996-01-05 | 850 | 850 | 840 | 846 | 73,000 | 846 |
| 1996-01-04 | 840 | 856 | 835 | 845 | 61,000 | 845 |
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
