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
1996-12-3062063362063340,000633
1996-12-2762962961062286,000622
1996-12-2661662961562956,000629
1996-12-2562762761561539,000615
1996-12-2462563062062043,000620
1996-12-20618627616625120,000625
1996-12-1965065061561578,000615
1996-12-1865565665265434,000654
1996-12-1765866465565534,000655
1996-12-1665865865865853,000658
1996-12-13650659650652116,000652
1996-12-1266166466066029,000660
1996-12-1166266766166249,000662
1996-12-1066967766166256,000662
1996-12-0966768766766836,000668
1996-12-06669678660677112,000677
1996-12-05662669660665121,000665
1996-12-0468068367067596,000675
1996-12-0367068667068367,000683
1996-12-0269269268068041,000680
1996-11-2970070268570290,000702
1996-11-2871671670070348,000703
1996-11-27715720705720126,000720
1996-11-26716720712720136,000720
1996-11-25724724715715205,000715
1996-11-2272072471771991,000719
1996-11-21715728711720152,000720
1996-11-2071672071571964,000719
1996-11-1972072071871831,000718
1996-11-1872873572073424,000734
1996-11-15737740720728177,000728
1996-11-1474974973074860,000748
1996-11-13755760741742201,000742
1996-11-12739758732757345,000757
1996-11-11728745720742293,000742
1996-11-08711729708729511,000729
1996-11-07734734711711204,000711
1996-11-06716730713729329,000729
1996-11-05716716710716524,000716
1996-11-01712713700713458,000713
1996-10-31719719706708193,000708
1996-10-30725725710720167,000720
1996-10-2972973072572772,000727
1996-10-2872573372572937,000729
1996-10-2573073072072099,000720
1996-10-2474474473473948,000739
1996-10-2374874873574467,000744
1996-10-22753753743744125,000744
1996-10-2175075875075084,000750
1996-10-1874575574175478,000754
1996-10-1774574574174167,000741
1996-10-1674675074374386,000743
1996-10-15741741730740135,000740
1996-10-1474274774074184,000741
1996-10-1174775073574084,000740
1996-10-09752752745747134,000747
1996-10-0876076075275337,000753
1996-10-0775076075075645,000756
1996-10-0476976975576083,000760
1996-10-0377577576976933,000769
1996-10-0277577677577636,000776
1996-10-0177678577577638,000776
1996-09-3078078877078859,000788
1996-09-2776978076978073,000780
1996-09-2677478076676870,000768
1996-09-2576877775776682,000766
1996-09-2477277576777574,000775
1996-09-20772772761764633,000764
1996-09-1976377176377158,000771
1996-09-18781785767770135,000770
1996-09-1779479878578555,000785
1996-09-13760795760795109,000795
1996-09-1276176575676073,000760
1996-09-1176676676276570,000765
1996-09-1076676676076634,000766
1996-09-0976876876576640,000766
1996-09-06790794768768264,000768
1996-09-0577678276978237,000782
1996-09-0476677876676839,000768
1996-09-0377877875876331,000763
1996-09-0278078277077042,000770
1996-08-3078079078078129,000781
1996-08-2979879878079065,000790
1996-08-2880280579079075,000790
1996-08-2780080079579757,000797
1996-08-2682582580180160,000801
1996-08-23825828815828142,000828
1996-08-22800821795815131,000815
1996-08-2178680278680078,000800
1996-08-2078879278579255,000792
1996-08-19780790780788106,000788
1996-08-16790805785800338,000800
1996-08-15776781775781100,000781
1996-08-1476778376777696,000776
1996-08-1376076875776898,000768
1996-08-1275176075175375,000753
1996-08-0978478475175175,000751
1996-08-0878578577778431,000784
1996-08-0779079078078038,000780
1996-08-0680580578679579,000795
1996-08-0581581579079059,000790
1996-08-0282082080081536,000815
1996-08-0178182078182065,000820
1996-07-3181081578080068,000800
1996-07-3082382380080069,000800
1996-07-298468508438437,000843
1996-07-26843857842842131,000842
1996-07-2584284384284318,000843
1996-07-2484384884184340,000843
1996-07-2385086684585926,000859
1996-07-2287887885085020,000850
1996-07-1985687585687516,000875
1996-07-1884585084584644,000846
1996-07-1785087085085579,000855
1996-07-1684484584184168,000841
1996-07-1586086085485461,000854
1996-07-1286586586386340,000863
1996-07-1187387386586546,000865
1996-07-10882888873875105,000875
1996-07-09881888870888104,000888
1996-07-0890090088088071,000880
1996-07-0590090190090163,000901
1996-07-0490590590090096,000900
1996-07-0390891090591072,000910
1996-07-02910910908908125,000908
1996-07-0191391390490686,000906
1996-06-2891091090390574,000905
1996-06-2791091091091051,000910
1996-06-26912913907913128,000913
1996-06-2592092091091051,000910
1996-06-2490191290191286,000912
1996-06-21895910895900105,000900
1996-06-2089689688888826,000888
1996-06-1991091088688676,000886
1996-06-18911916911911102,000911
1996-06-1791991991691674,000916
1996-06-14895909882909172,000909
1996-06-1388289088288752,000887
1996-06-1287089087088241,000882
1996-06-1186789086787075,000870
1996-06-1087087085085093,000850
1996-06-0788088086086073,000860
1996-06-0689689788088151,000881
1996-06-0588989488689088,000890
1996-06-04880894875881108,000881
1996-06-0388790086790089,000900
1996-05-3190090689190584,000905
1996-05-30901910890890156,000890
1996-05-29915915900900142,000900
1996-05-28914930912915116,000915
1996-05-2792592591091243,000912
1996-05-2491792991592886,000928
1996-05-23928939920920158,000920
1996-05-22931931911929163,000929
1996-05-21950950931931132,000931
1996-05-20940953940940156,000940
1996-05-17960960946950221,000950
1996-05-16978981960960253,000960
1996-05-15969979947958290,000958
1996-05-14965970941969281,000969
1996-05-13986995950959343,000959
1996-05-101,0001,020990990712,000990
1996-05-091,0001,0409859972,698,000997
1996-05-089601,0309601,0203,310,0001,020
1996-05-07975978949964308,000964
1996-05-02971991965965934,000965
1996-05-019409909389712,867,000971
1996-04-30943944930940188,000940
1996-04-26940947935940861,000940
1996-04-25940940929935218,000935
1996-04-24944944930930173,000930
1996-04-23950950936940251,000940
1996-04-22950955941950212,000950
1996-04-19955955938950300,000950
1996-04-18960960945945548,000945
1996-04-179309649259551,308,000955
1996-04-16927939920920670,000920
1996-04-15919930914927387,000927
1996-04-12890921888905417,000905
1996-04-11882900882900132,000900
1996-04-10908910880880102,000880
1996-04-09887908883906112,000906
1996-04-08908910880887122,000887
1996-04-05880915880908617,000908
1996-04-04875890875890180,000890
1996-04-03880905870895530,000895
1996-04-02859860840860103,000860
1996-04-01849868849849154,000849
1996-03-2981584081083168,000831
1996-03-2880381580380656,000806
1996-03-2779580078678848,000788
1996-03-2680080078578521,000785
1996-03-2581081077577539,000775
1996-03-2280480579879842,000798
1996-03-2180180480180437,000804
1996-03-1979179178279133,000791
1996-03-1878078077077917,000779
1996-03-15752770750770173,000770
1996-03-1475377075376044,000760
1996-03-1376876975175223,000752
1996-03-1277578076876811,000768
1996-03-1177077176076542,000765
1996-03-0877178177178172,000781
1996-03-0777578177278149,000781
1996-03-0679079078078156,000781
1996-03-0578279078278523,000785
1996-03-0479679678178217,000782
1996-03-0179679679079528,000795
1996-02-2979380579379339,000793
1996-02-2879080079080022,000800
1996-02-2781081079079151,000791
1996-02-2681082080081052,000810
1996-02-2383383381582053,000820
1996-02-2283183181482058,000820
1996-02-2182583482482433,000824
1996-02-2083284482284455,000844
1996-02-1983583582082242,000822
1996-02-1685185183684370,000843
1996-02-1586586985085173,000851
1996-02-1485186084585963,000859
1996-02-13865867841841104,000841
1996-02-0987087586687560,000875
1996-02-0888088087187241,000872
1996-02-07877885870870107,000870
1996-02-0686386385085692,000856
1996-02-0587087085885989,000859
1996-02-0288088786586588,000865
1996-02-01861872861870153,000870
1996-01-31897897854861105,000861
1996-01-30921930880887353,000887
1996-01-29870911860911162,000911
1996-01-2684686084285040,000850
1996-01-2584086083686040,000860
1996-01-2483583582582633,000826
1996-01-2383884083583535,000835
1996-01-2284385083583542,000835
1996-01-1983884183884141,000841
1996-01-18870879835835123,000835
1996-01-1789089087087067,000870
1996-01-1688088687188493,000884
1996-01-12895900871871147,000871
1996-01-11881896871888178,000888
1996-01-10891940880890926,000890
1996-01-09840900821890364,000890
1996-01-0884685083484046,000840
1996-01-0585085084084673,000846
1996-01-0484085683584561,000845

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