4997 日本農薬(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302252292152157,000215
1998-12-2922522522022519,000225
1998-12-2822022522022510,000225
1998-12-2523023022222224,000222
1998-12-2422322422022222,000222
1998-12-2223123122522631,000226
1998-12-2124024022622618,000226
1998-12-1823823822422514,000225
1998-12-1722523922523916,000239
1998-12-1623123123023023,000230
1998-12-1523124523023123,000231
1998-12-1423723723023134,000231
1998-12-1123223523223338,000233
1998-12-1024824824024044,000240
1998-12-0923323523123333,000233
1998-12-0823824023023138,000231
1998-12-072302362302365,000236
1998-12-0423023123023019,000230
1998-12-0323523723523630,000236
1998-12-0225325323523512,000235
1998-12-0125525725325316,000253
1998-11-3026526525325733,000257
1998-11-2726026525225234,000252
1998-11-2625126025026056,000260
1998-11-2525225224025161,000251
1998-11-24261272242250152,000250
1998-11-20230255229255105,000255
1998-11-1922122921722929,000229
1998-11-1821622221622218,000222
1998-11-172262262142143,000214
1998-11-1621422621422619,000226
1998-11-1321421521021327,000213
1998-11-122192192142157,000215
1998-11-112142192142198,000219
1998-11-1021821921221420,000214
1998-11-092202202182186,000218
1998-11-0621622121622012,000220
1998-11-0522722721521635,000216
1998-11-0421621621021216,000212
1998-11-022242242132158,000215
1998-10-3021022921022420,000224
1998-10-2921321321021023,000210
1998-10-2821721721021338,000213
1998-10-2722822821221719,000217
1998-10-2622122121121946,000219
1998-10-2322522521421927,000219
1998-10-2223023021021052,000210
1998-10-2121823021822833,000228
1998-10-2022922921521716,000217
1998-10-1923623622023033,000230
1998-10-1621221520620631,000206
1998-10-1521521520921028,000210
1998-10-1421521521021140,000211
1998-10-1321521521021530,000215
1998-10-122132172102107,000210
1998-10-0920821520821217,000212
1998-10-0821421521421423,000214
1998-10-0720822020821327,000213
1998-10-0620621920620643,000206
1998-10-0522022021021231,000212
1998-10-0220120920020646,000206
1998-10-0121321721021140,000211
1998-09-3022523022022062,000220
1998-09-2922022822022122,000221
1998-09-2821022021022035,000220
1998-09-2522022021021163,000211
1998-09-2421922021321840,000218
1998-09-22224224211213222,000213
1998-09-21224225220224175,000224
1998-09-1821923421923449,000234
1998-09-1722522522022044,000220
1998-09-1622924022523033,000230
1998-09-1422923022923022,000230
1998-09-1123123523023061,000230
1998-09-1023224023123238,000232
1998-09-0924125024024014,000240
1998-09-0823925823924127,000241
1998-09-0724026023526035,000260
1998-09-0424024124024026,000240
1998-09-0323125023024037,000240
1998-09-0224124123023038,000230
1998-09-0123024023023530,000235
1998-08-3123024523024032,000240
1998-08-2823023923023028,000230
1998-08-2724324323023042,000230
1998-08-2624624624124112,000241
1998-08-2525525524124314,000243
1998-08-2424024023524022,000240
1998-08-2125325525025019,000250
1998-08-2025625825125820,000258
1998-08-1925025225025025,000250
1998-08-182402412402414,000241
1998-08-1723524423523534,000235
1998-08-1424024023823945,000239
1998-08-13244244240240104,000240
1998-08-1225925924024443,000244
1998-08-1125025024524535,000245
1998-08-1025725825025042,000250
1998-08-0726026726026215,000262
1998-08-0626527626527019,000270
1998-08-0526626626226225,000262
1998-08-0426726726626618,000266
1998-08-0326626626526622,000266
1998-07-3127227226526525,000265
1998-07-3027727726126536,000265
1998-07-2927227827027622,000276
1998-07-2826528026527232,000272
1998-07-2727527526526548,000265
1998-07-2426827126727029,000270
1998-07-2326827026826819,000268
1998-07-2228528526526842,000268
1998-07-2129829828428541,000285
1998-07-1730030129829829,000298
1998-07-1631031030330811,000308
1998-07-15313319310310126,000310
1998-07-14295308295308112,000308
1998-07-1328329027829031,000290
1998-07-1028130528129097,000290
1998-07-0928728727027918,000279
1998-07-0828528828528855,000288
1998-07-0729029028228255,000282
1998-07-0627329027328845,000288
1998-07-0327927927227912,000279
1998-07-0227028027028069,000280
1998-07-0126826825626744,000267
1998-06-3025326525326555,000265
1998-06-2925225725225214,000252
1998-06-2625325425325316,000253
1998-06-2526826825825820,000258
1998-06-242632632582587,000258
1998-06-2325027025027065,000270
1998-06-2225426024024012,000240
1998-06-192612612552556,000255
1998-06-1826826825526251,000262
1998-06-1724624824624836,000248
1998-06-1624824824024340,000243
1998-06-1524824824124533,000245
1998-06-1226026025025036,000250
1998-06-1124924924624620,000246
1998-06-1025925924824827,000248
1998-06-0925125124624652,000246
1998-06-0824625424625418,000254
1998-06-0525125525025512,000255
1998-06-0425125225025048,000250
1998-06-0325725725025119,000251
1998-06-0225725725625720,000257
1998-06-0125725925725713,000257
1998-05-2925925925625952,000259
1998-05-2825926925926739,000267
1998-05-2725626125625625,000256
1998-05-2625325324924952,000249
1998-05-2526927026026032,000260
1998-05-2226027125927159,000271
1998-05-2124625824625155,000251
1998-05-2023724023723984,000239
1998-05-1923523923023048,000230
1998-05-1824324323624059,000240
1998-05-1525025024225038,000250
1998-05-1424524524224551,000245
1998-05-13250250235235122,000235
1998-05-1226526525025069,000250
1998-05-11255260249255103,000255
1998-05-0826526525625739,000257
1998-05-0725626025626020,000260
1998-05-0628128125725768,000257
1998-05-0129029028128174,000281
1998-04-3029029829029823,000298
1998-04-2828929128929135,000291
1998-04-2729229229129127,000291
1998-04-2430330329229724,000297
1998-04-232913042912979,000297
1998-04-2230930929029022,000290
1998-04-2129530429030427,000304
1998-04-2029129529029111,000291
1998-04-1729129228528532,000285
1998-04-1630830829029014,000290
1998-04-1529930829830829,000308
1998-04-1429930029429425,000294
1998-04-1330530529629816,000298
1998-04-1030530829529538,000295
1998-04-0931031029430054,000300
1998-04-0829230529030573,000305
1998-04-07285290284287109,000287
1998-04-06269269254269294,000269
1998-04-0330130229429550,000295
1998-04-0232132128128355,000283
1998-04-0135035032032143,000321
1998-03-3136336335536034,000360
1998-03-3037337336336831,000368
1998-03-2737537936536926,000369
1998-03-2637037537037519,000375
1998-03-2537637637337339,000373
1998-03-2437337436536534,000365
1998-03-2337037537037523,000375
1998-03-2037537837037531,000375
1998-03-1937537537037025,000370
1998-03-1837737737037065,000370
1998-03-1737037437037441,000374
1998-03-1638038035935917,000359
1998-03-1336037936037724,000377
1998-03-1237337336736720,000367
1998-03-1136736836736829,000368
1998-03-1036536736536715,000367
1998-03-0936738036738045,000380
1998-03-0637537536537115,000371
1998-03-0538438538038088,000380
1998-03-0438038538038570,000385
1998-03-03385385379385100,000385
1998-03-02379388379385106,000385
1998-02-27360384360380190,000380
1998-02-2632736032736044,000360
1998-02-2533333332033071,000330
1998-02-2434034133333363,000333
1998-02-2334034534034052,000340
1998-02-2034634633233550,000335
1998-02-1935035034734737,000347
1998-02-1835535835035035,000350
1998-02-1735835835135514,000355
1998-02-1635236235235733,000357
1998-02-1338038036037191,000371
1998-02-12385385375381131,000381
1998-02-10365395365375275,000375
1998-02-09347360345360200,000360
1998-02-0634934933134349,000343
1998-02-0533335632535662,000356
1998-02-0433033432533338,000333
1998-02-0332634332634030,000340
1998-02-0232032531532532,000325
1998-01-3033833831531873,000318
1998-01-29385385345345104,000345
1998-01-28377393369380322,000380
1998-01-27307377305377383,000377
1998-01-26290310290297178,000297
1998-01-23280285275285170,000285
1998-01-22273278273275119,000275
1998-01-2128328527727792,000277
1998-01-2025527325527368,000273
1998-01-1926427026426548,000265
1998-01-1623625023624964,000249
1998-01-1424024524024142,000241
1998-01-132402402352352,000235
1998-01-122302352302355,000235
1998-01-0925325323523531,000235
1998-01-0825425824324365,000243
1998-01-0724425424425425,000254
1998-01-0625625624024514,000245
1998-01-0527227226526541,000265

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