4997 日本農薬(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	227	228	227	227	27,000	227
1997-12-29	221	227	221	227	31,000	227
1997-12-26	230	233	225	230	32,000	230
1997-12-25	226	245	225	241	82,000	241
1997-12-24	205	220	200	220	108,000	220
1997-12-22	235	235	202	220	85,000	220
1997-12-19	255	255	235	245	38,000	245
1997-12-18	255	270	255	265	45,000	265
1997-12-17	268	268	250	254	160,000	254
1997-12-16	290	290	273	273	39,000	273
1997-12-15	295	299	295	295	62,000	295
1997-12-12	315	315	285	285	68,000	285
1997-12-11	300	300	298	300	53,000	300
1997-12-10	322	322	303	303	33,000	303
1997-12-09	309	309	302	302	49,000	302
1997-12-08	310	310	310	310	13,000	310
1997-12-05	310	313	310	310	24,000	310
1997-12-03	323	325	310	311	37,000	311
1997-12-02	321	327	321	327	34,000	327
1997-12-01	313	330	308	328	14,000	328
1997-11-28	315	317	305	310	135,000	310
1997-11-27	314	335	311	316	109,000	316
1997-11-26	360	360	326	326	153,000	326
1997-11-25	315	328	310	328	114,000	328
1997-11-21	330	332	330	330	40,000	330
1997-11-20	321	331	321	325	57,000	325
1997-11-19	360	360	331	331	24,000	331
1997-11-18	357	370	357	365	21,000	365
1997-11-17	330	351	330	351	22,000	351
1997-11-14	331	340	330	332	52,000	332
1997-11-13	330	340	330	332	37,000	332
1997-11-12	345	350	340	350	106,000	350
1997-11-11	333	345	330	345	21,000	345
1997-11-10	347	348	340	348	64,000	348
1997-11-07	350	360	350	352	86,000	352
1997-11-06	358	363	351	360	115,000	360
1997-11-05	372	372	358	358	19,000	358
1997-11-04	369	375	355	375	25,000	375
1997-10-31	351	364	350	360	45,000	360
1997-10-30	364	364	355	355	15,000	355
1997-10-29	357	374	357	374	32,000	374
1997-10-28	341	347	335	347	28,000	347
1997-10-27	368	368	350	350	15,000	350
1997-10-24	356	370	353	370	31,000	370
1997-10-23	354	365	353	356	97,000	356
1997-10-22	350	357	345	353	107,000	353
1997-10-21	359	359	355	357	19,000	357
1997-10-20	353	360	352	360	12,000	360
1997-10-17	355	355	349	354	22,000	354
1997-10-16	336	360	336	360	21,000	360
1997-10-15	325	345	325	336	11,000	336
1997-10-14	330	330	321	322	22,000	322
1997-10-13	351	351	340	340	26,000	340
1997-10-09	340	345	340	341	50,000	341
1997-10-08	340	361	340	360	41,000	360
1997-10-07	334	343	334	343	24,000	343
1997-10-06	320	335	320	335	22,000	335
1997-10-03	311	325	310	317	69,000	317
1997-10-02	316	320	306	310	186,000	310
1997-10-01	321	321	314	315	84,000	315
1997-09-30	322	330	320	321	174,000	321
1997-09-29	351	353	321	321	66,000	321
1997-09-26	381	381	353	353	101,000	353
1997-09-25	389	390	380	380	79,000	380
1997-09-24	416	416	401	402	54,000	402
1997-09-22	400	419	400	415	151,000	415
1997-09-19	400	405	400	400	59,000	400
1997-09-18	401	411	400	401	32,000	401
1997-09-17	433	435	401	401	59,000	401
1997-09-16	435	435	430	430	43,000	430
1997-09-12	440	440	432	435	110,000	435
1997-09-11	455	455	445	450	76,000	450
1997-09-10	453	453	450	450	12,000	450
1997-09-09	455	455	451	452	18,000	452
1997-09-08	452	455	452	455	13,000	455
1997-09-05	453	453	452	452	114,000	452
1997-09-04	442	451	442	450	39,000	450
1997-09-03	446	450	446	450	8,000	450
1997-09-02	440	441	439	439	39,000	439
1997-09-01	454	454	441	441	55,000	441
1997-08-29	460	460	450	454	27,000	454
1997-08-28	475	475	460	460	28,000	460
1997-08-27	468	475	468	475	31,000	475
1997-08-26	470	475	469	470	41,000	470
1997-08-25	457	470	457	470	60,000	470
1997-08-22	455	460	455	459	64,000	459
1997-08-21	446	456	446	456	53,000	456
1997-08-20	445	446	444	446	87,000	446
1997-08-19	443	444	440	443	54,000	443
1997-08-18	439	441	435	440	35,000	440
1997-08-15	435	440	435	440	22,000	440
1997-08-14	435	435	430	435	22,000	435
1997-08-13	430	436	430	435	34,000	435
1997-08-12	439	440	435	435	79,000	435
1997-08-11	440	440	439	440	45,000	440
1997-08-08	440	445	440	445	42,000	445
1997-08-07	452	452	440	440	42,000	440
1997-08-06	452	452	446	452	41,000	452
1997-08-05	451	455	446	452	57,000	452
1997-08-04	448	455	448	450	50,000	450
1997-08-01	451	453	448	448	91,000	448
1997-07-31	470	475	452	453	53,000	453
1997-07-30	470	475	470	470	36,000	470
1997-07-29	484	485	480	480	22,000	480
1997-07-28	482	485	480	482	85,000	482
1997-07-25	486	488	482	486	29,000	486
1997-07-24	480	485	480	483	10,000	483
1997-07-23	488	488	474	480	37,000	480
1997-07-22	496	496	483	484	37,000	484
1997-07-18	495	496	491	496	69,000	496
1997-07-17	505	505	496	496	32,000	496
1997-07-16	500	505	499	504	60,000	504
1997-07-15	497	500	497	497	57,000	497
1997-07-14	499	499	498	498	95,000	498
1997-07-11	507	507	501	501	48,000	501
1997-07-10	510	511	506	507	37,000	507
1997-07-09	510	520	510	510	71,000	510
1997-07-08	507	515	507	510	44,000	510
1997-07-07	515	515	505	505	6,000	505
1997-07-04	530	531	520	525	30,000	525
1997-07-03	539	539	530	530	5,000	530
1997-07-02	536	539	530	539	19,000	539
1997-07-01	540	541	536	536	33,000	536
1997-06-30	545	545	536	536	25,000	536
1997-06-27	544	544	543	543	96,000	543
1997-06-26	543	557	543	543	204,000	543
1997-06-25	538	542	537	542	47,000	542
1997-06-24	539	540	536	537	18,000	537
1997-06-23	536	546	536	541	34,000	541
1997-06-20	552	552	541	546	43,000	546
1997-06-19	560	560	553	553	21,000	553
1997-06-18	555	556	550	551	50,000	551
1997-06-17	565	565	555	555	45,000	555
1997-06-16	570	570	565	565	49,000	565
1997-06-13	573	573	566	567	110,000	567
1997-06-12	560	573	560	573	88,000	573
1997-06-11	561	564	560	562	69,000	562
1997-06-10	555	565	555	563	88,000	563
1997-06-09	549	559	549	559	30,000	559
1997-06-06	554	554	550	550	21,000	550
1997-06-05	556	560	546	555	51,000	555
1997-06-04	558	560	558	560	22,000	560
1997-06-03	560	567	558	558	37,000	558
1997-06-02	556	562	556	558	94,000	558
1997-05-30	550	555	550	552	41,000	552
1997-05-29	545	553	545	545	63,000	545
1997-05-28	543	545	540	543	58,000	543
1997-05-27	551	551	540	543	65,000	543
1997-05-26	554	555	551	551	41,000	551
1997-05-23	555	560	550	550	49,000	550
1997-05-22	555	557	545	545	70,000	545
1997-05-21	575	575	557	557	113,000	557
1997-05-20	571	580	562	562	135,000	562
1997-05-19	555	575	546	570	166,000	570
1997-05-16	535	560	535	552	47,000	552
1997-05-15	550	550	535	535	50,000	535
1997-05-14	546	550	543	550	60,000	550
1997-05-13	529	566	529	556	270,000	556
1997-05-12	516	520	516	519	126,000	519
1997-05-09	524	524	516	516	49,000	516
1997-05-08	530	530	522	524	80,000	524
1997-05-07	536	540	532	532	153,000	532
1997-05-06	531	546	531	540	312,000	540
1997-05-02	520	522	516	522	104,000	522
1997-05-01	510	530	510	520	140,000	520
1997-04-30	497	505	496	505	85,000	505
1997-04-28	500	502	487	495	45,000	495
1997-04-25	504	504	495	495	48,000	495
1997-04-24	507	509	500	501	76,000	501
1997-04-23	520	521	507	509	117,000	509
1997-04-22	533	533	510	520	47,000	520
1997-04-21	523	540	523	535	46,000	535
1997-04-18	500	525	500	525	59,000	525
1997-04-17	475	500	475	500	86,000	500
1997-04-16	460	465	450	465	42,000	465
1997-04-15	445	462	444	460	52,000	460
1997-04-14	450	460	445	460	39,000	460
1997-04-11	450	460	440	455	59,000	455
1997-04-10	450	455	445	450	248,000	450
1997-04-09	475	479	445	445	82,000	445
1997-04-08	493	500	490	490	95,000	490
1997-04-07	510	510	493	494	125,000	494
1997-04-04	511	513	511	511	95,000	511
1997-04-03	512	515	511	511	55,000	511
1997-04-02	516	520	510	511	79,000	511
1997-04-01	530	530	510	520	46,000	520
1997-03-31	541	541	540	540	20,000	540
1997-03-28	540	550	540	540	41,000	540
1997-03-27	551	551	540	540	20,000	540
1997-03-26	547	555	540	555	46,000	555
1997-03-25	551	552	548	550	76,000	550
1997-03-24	553	560	550	551	37,000	551
1997-03-21	552	555	550	553	28,000	553
1997-03-19	557	559	550	559	41,000	559
1997-03-18	558	564	558	558	69,000	558
1997-03-17	568	568	550	560	28,000	560
1997-03-14	552	568	552	568	55,000	568
1997-03-13	552	570	552	570	24,000	570
1997-03-12	552	552	551	551	41,000	551
1997-03-11	552	552	550	550	49,000	550
1997-03-10	560	560	552	552	22,000	552
1997-03-07	550	561	550	561	44,000	561
1997-03-06	553	554	550	551	43,000	551
1997-03-05	552	560	550	555	95,000	555
1997-03-04	562	562	560	561	51,000	561
1997-03-03	565	575	560	570	33,000	570
1997-02-28	570	585	566	585	40,000	585
1997-02-27	585	588	575	580	55,000	580
1997-02-26	584	591	582	586	64,000	586
1997-02-25	591	592	580	586	35,000	586
1997-02-24	600	600	580	582	53,000	582
1997-02-21	567	580	565	565	50,000	565
1997-02-20	560	580	560	580	57,000	580
1997-02-19	571	571	560	560	48,000	560
1997-02-18	574	580	568	570	19,000	570
1997-02-17	560	570	550	570	22,000	570
1997-02-14	561	570	560	570	38,000	570
1997-02-13	561	580	560	570	43,000	570
1997-02-12	551	571	551	570	65,000	570
1997-02-10	545	559	545	549	26,000	549
1997-02-07	561	561	540	545	109,000	545
1997-02-06	563	573	561	570	25,000	570
1997-02-05	589	589	560	560	46,000	560
1997-02-04	588	595	578	589	27,000	589
1997-02-03	585	598	585	588	55,000	588
1997-01-31	561	587	561	587	18,000	587
1997-01-30	570	585	560	560	84,000	560
1997-01-29	559	570	558	567	22,000	567
1997-01-28	566	566	559	559	36,000	559
1997-01-27	565	574	564	568	21,000	568
1997-01-24	588	588	571	580	53,000	580
1997-01-23	600	600	580	587	71,000	587
1997-01-22	571	600	571	590	64,000	590
1997-01-21	571	571	560	560	53,000	560
1997-01-20	578	590	570	571	125,000	571
1997-01-17	575	591	573	578	125,000	578
1997-01-16	569	584	569	579	74,000	579
1997-01-14	555	572	552	572	143,000	572
1997-01-13	533	552	530	552	227,000	552
1997-01-10	561	566	531	533	281,000	533
1997-01-09	600	600	560	561	134,000	561
1997-01-08	609	610	600	603	64,000	603
1997-01-07	620	620	608	608	59,000	608
1997-01-06	613	613	613	613	20,000	613

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