4997 日本農薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	205	205	205	205	13,000	205
1999-12-29	203	207	203	206	32,000	206
1999-12-28	203	204	203	203	18,000	203
1999-12-27	203	207	202	202	39,000	202
1999-12-24	207	207	202	204	55,000	204
1999-12-22	207	208	203	204	27,000	204
1999-12-21	206	207	202	206	36,000	206
1999-12-20	212	214	205	208	53,000	208
1999-12-17	210	215	210	211	56,000	211
1999-12-16	220	230	210	210	82,000	210
1999-12-15	225	225	221	221	35,000	221
1999-12-14	239	239	225	225	15,000	225
1999-12-13	239	241	231	240	77,000	240
1999-12-10	241	241	225	230	86,000	230
1999-12-09	222	222	221	221	17,000	221
1999-12-08	226	226	222	225	26,000	225
1999-12-07	228	228	220	227	33,000	227
1999-12-06	240	240	230	230	38,000	230
1999-12-03	223	248	223	248	39,000	248
1999-12-02	235	235	222	222	28,000	222
1999-12-01	225	235	225	235	17,000	235
1999-11-30	225	228	225	228	18,000	228
1999-11-29	226	230	225	225	18,000	225
1999-11-26	227	227	225	225	6,000	225
1999-11-25	230	230	229	229	37,000	229
1999-11-24	230	232	225	229	26,000	229
1999-11-22	248	248	225	230	37,000	230
1999-11-19	240	249	240	240	27,000	240
1999-11-18	239	245	235	238	26,000	238
1999-11-17	250	250	231	240	40,000	240
1999-11-16	210	237	210	220	46,000	220
1999-11-15	236	236	208	212	67,000	212
1999-11-12	247	250	235	235	18,000	235
1999-11-11	247	257	247	247	77,000	247
1999-11-10	255	267	246	247	71,000	247
1999-11-09	240	256	240	254	65,000	254
1999-11-08	241	241	240	240	40,000	240
1999-11-05	238	243	235	235	50,000	235
1999-11-04	237	243	237	238	29,000	238
1999-11-02	249	249	235	240	29,000	240
1999-11-01	258	258	250	250	17,000	250
1999-10-29	256	259	246	253	40,000	253
1999-10-28	250	262	250	251	61,000	251
1999-10-27	235	247	235	247	44,000	247
1999-10-26	231	239	230	236	49,000	236
1999-10-25	230	242	225	242	53,000	242
1999-10-22	228	228	225	225	29,000	225
1999-10-21	240	245	229	230	37,000	230
1999-10-20	245	245	240	240	10,000	240
1999-10-19	241	241	240	241	12,000	241
1999-10-18	250	250	240	240	20,000	240
1999-10-15	242	242	241	241	28,000	241
1999-10-14	246	246	241	241	39,000	241
1999-10-13	249	249	245	246	38,000	246
1999-10-12	249	253	249	249	64,000	249
1999-10-08	248	250	245	249	137,000	249
1999-10-07	245	249	245	248	15,000	248
1999-10-06	245	248	245	246	23,000	246
1999-10-05	247	250	245	246	32,000	246
1999-10-04	258	258	245	245	38,000	245
1999-10-01	249	259	249	257	22,000	257
1999-09-30	250	254	249	254	38,000	254
1999-09-29	249	256	249	249	16,000	249
1999-09-28	247	253	247	249	22,000	249
1999-09-27	240	247	240	247	57,000	247
1999-09-24	265	265	255	257	30,000	257
1999-09-22	270	270	260	260	19,000	260
1999-09-21	270	270	265	270	24,000	270
1999-09-20	267	270	261	270	32,000	270
1999-09-17	267	268	266	268	26,000	268
1999-09-16	254	255	251	251	30,000	251
1999-09-14	280	280	254	260	53,000	260
1999-09-13	276	276	250	265	46,000	265
1999-09-10	277	277	276	276	70,000	276
1999-09-09	272	287	272	275	38,000	275
1999-09-08	280	284	275	279	69,000	279
1999-09-07	281	282	280	280	66,000	280
1999-09-06	285	285	281	281	17,000	281
1999-09-03	285	287	285	285	56,000	285
1999-09-02	300	300	287	290	71,000	290
1999-09-01	290	299	286	297	21,000	297
1999-08-31	300	300	290	290	46,000	290
1999-08-30	308	308	295	298	45,000	298
1999-08-27	284	295	283	283	10,000	283
1999-08-26	293	293	286	286	43,000	286
1999-08-25	296	298	287	293	30,000	293
1999-08-24	282	285	275	276	82,000	276
1999-08-23	282	287	282	283	82,000	283
1999-08-20	287	294	280	282	39,000	282
1999-08-19	280	281	280	281	44,000	281
1999-08-18	283	291	283	286	21,000	286
1999-08-17	283	297	282	282	19,000	282
1999-08-16	280	283	277	280	73,000	280
1999-08-13	284	284	280	280	28,000	280
1999-08-12	281	286	280	285	45,000	285
1999-08-11	280	287	280	287	16,000	287
1999-08-10	289	289	284	284	14,000	284
1999-08-09	280	284	280	284	8,000	284
1999-08-06	276	280	275	280	50,000	280
1999-08-05	290	290	274	276	87,000	276
1999-08-04	297	303	290	290	26,000	290
1999-08-03	305	305	297	297	95,000	297
1999-08-02	302	303	300	300	28,000	300
1999-07-30	310	312	310	312	35,000	312
1999-07-29	313	314	311	312	34,000	312
1999-07-28	312	323	311	314	24,000	314
1999-07-27	315	316	311	312	17,000	312
1999-07-26	315	316	311	316	31,000	316
1999-07-23	316	321	315	315	62,000	315
1999-07-22	330	330	316	320	49,000	320
1999-07-21	330	332	326	330	48,000	330
1999-07-19	326	327	319	322	54,000	322
1999-07-16	330	334	325	325	67,000	325
1999-07-15	349	353	330	330	191,000	330
1999-07-14	320	355	317	346	295,000	346
1999-07-13	324	324	315	315	33,000	315
1999-07-12	320	325	316	320	28,000	320
1999-07-09	328	328	315	315	74,000	315
1999-07-08	321	335	320	323	52,000	323
1999-07-07	320	325	318	318	37,000	318
1999-07-06	320	321	318	319	55,000	319
1999-07-05	328	328	318	318	36,000	318
1999-07-02	323	323	320	320	31,000	320
1999-07-01	320	322	318	321	38,000	321
1999-06-30	317	325	317	320	26,000	320
1999-06-29	321	330	319	320	17,000	320
1999-06-28	321	322	316	316	26,000	316
1999-06-25	338	338	320	320	38,000	320
1999-06-24	323	325	321	321	41,000	321
1999-06-23	323	330	323	328	59,000	328
1999-06-22	340	340	330	338	45,000	338
1999-06-21	340	349	338	340	54,000	340
1999-06-18	341	341	326	330	77,000	330
1999-06-17	355	355	341	341	177,000	341
1999-06-16	316	340	316	340	259,000	340
1999-06-15	329	329	314	314	41,000	314
1999-06-14	319	325	319	325	12,000	325
1999-06-11	326	333	325	327	105,000	327
1999-06-10	321	323	311	323	46,000	323
1999-06-09	310	316	310	316	15,000	316
1999-06-08	318	318	310	318	16,000	318
1999-06-07	307	318	307	318	18,000	318
1999-06-04	305	318	305	317	15,000	317
1999-06-03	308	314	303	303	47,000	303
1999-06-02	324	324	313	313	13,000	313
1999-06-01	322	322	319	321	20,000	321
1999-05-31	311	324	311	316	31,000	316
1999-05-28	315	315	310	313	40,000	313
1999-05-27	321	322	315	321	38,000	321
1999-05-26	318	318	311	311	60,000	311
1999-05-25	323	323	315	315	13,000	315
1999-05-24	329	329	315	315	33,000	315
1999-05-21	312	314	312	314	16,000	314
1999-05-20	313	315	312	312	39,000	312
1999-05-19	315	319	312	312	45,000	312
1999-05-18	328	328	319	319	19,000	319
1999-05-17	316	321	316	321	46,000	321
1999-05-14	336	337	334	336	36,000	336
1999-05-13	336	340	335	336	45,000	336
1999-05-12	337	339	333	335	45,000	335
1999-05-11	339	339	335	336	56,000	336
1999-05-10	339	340	330	339	69,000	339
1999-05-07	327	337	327	335	55,000	335
1999-05-06	323	333	323	329	50,000	329
1999-04-30	331	331	320	321	88,000	321
1999-04-28	330	333	325	326	40,000	326
1999-04-27	323	333	323	333	21,000	333
1999-04-26	322	327	322	323	63,000	323
1999-04-23	345	345	320	320	56,000	320
1999-04-22	330	330	320	320	44,000	320
1999-04-21	333	333	330	330	32,000	330
1999-04-20	339	344	337	337	46,000	337
1999-04-19	345	345	338	339	54,000	339
1999-04-16	348	348	340	344	63,000	344
1999-04-15	341	350	341	346	96,000	346
1999-04-14	360	366	350	351	145,000	351
1999-04-13	358	370	351	360	206,000	360
1999-04-12	355	370	350	359	224,000	359
1999-04-09	350	355	346	353	304,000	353
1999-04-08	340	354	340	345	309,000	345
1999-04-07	326	335	326	335	158,000	335
1999-04-06	329	338	324	325	115,000	325
1999-04-05	310	333	306	329	209,000	329
1999-04-02	305	310	303	308	58,000	308
1999-04-01	300	310	299	308	71,000	308
1999-03-31	310	310	302	310	40,000	310
1999-03-30	311	312	301	304	57,000	304
1999-03-29	305	311	303	311	40,000	311
1999-03-26	319	319	309	311	36,000	311
1999-03-25	320	321	318	321	57,000	321
1999-03-24	310	315	301	309	57,000	309
1999-03-23	320	320	313	314	97,000	314
1999-03-19	320	333	320	321	77,000	321
1999-03-18	330	358	316	317	304,000	317
1999-03-17	346	348	331	331	252,000	331
1999-03-16	315	350	314	336	263,000	336
1999-03-15	311	314	309	309	66,000	309
1999-03-12	313	319	310	310	139,000	310
1999-03-11	314	314	310	313	89,000	313
1999-03-10	316	320	308	315	123,000	315
1999-03-09	308	312	303	306	81,000	306
1999-03-08	324	324	304	306	91,000	306
1999-03-05	306	313	300	313	84,000	313
1999-03-04	304	310	295	301	145,000	301
1999-03-03	307	308	301	302	112,000	302
1999-03-02	314	317	311	312	106,000	312
1999-03-01	329	331	310	317	279,000	317
1999-02-26	309	346	309	334	557,000	334
1999-02-25	320	320	308	309	209,000	309
1999-02-24	339	340	319	320	877,000	320
1999-02-23	284	345	284	340	1,332,000	340
1999-02-22	265	279	260	279	196,000	279
1999-02-19	255	255	250	252	43,000	252
1999-02-18	261	261	253	253	11,000	253
1999-02-17	269	270	256	256	32,000	256
1999-02-16	254	265	254	264	40,000	264
1999-02-15	253	257	251	254	28,000	254
1999-02-12	261	261	253	258	27,000	258
1999-02-10	256	261	252	261	52,000	261
1999-02-09	265	265	260	264	79,000	264
1999-02-08	269	276	263	270	103,000	270
1999-02-05	265	270	258	264	207,000	264
1999-02-04	288	291	270	278	407,000	278
1999-02-03	265	305	254	293	931,000	293
1999-02-02	248	275	248	265	279,000	265
1999-02-01	235	245	235	245	97,000	245
1999-01-29	229	229	225	228	36,000	228
1999-01-28	229	230	222	229	17,000	229
1999-01-27	225	230	221	230	34,000	230
1999-01-26	227	227	221	225	22,000	225
1999-01-25	230	230	220	224	28,000	224
1999-01-22	221	221	215	215	34,000	215
1999-01-21	219	221	211	221	34,000	221
1999-01-20	225	225	211	222	35,000	222
1999-01-19	220	220	216	216	5,000	216
1999-01-18	225	225	212	215	32,000	215
1999-01-14	210	210	206	210	49,000	210
1999-01-13	213	215	205	210	49,000	210
1999-01-12	221	225	210	210	30,000	210
1999-01-11	230	230	216	216	14,000	216
1999-01-08	215	215	210	215	35,000	215
1999-01-07	220	220	215	215	32,000	215
1999-01-06	215	220	215	220	15,000	220
1999-01-05	227	227	210	215	15,000	215
1999-01-04	220	220	212	212	8,000	212

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