4997 日本農薬(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	122	122	121	122	16,000	122
2002-12-27	121	124	118	123	25,000	123
2002-12-26	115	121	113	121	43,000	121
2002-12-25	115	115	113	115	76,000	115
2002-12-24	116	117	113	113	122,000	113
2002-12-20	118	122	115	118	57,000	118
2002-12-19	115	119	113	118	59,000	118
2002-12-18	116	118	115	116	54,000	116
2002-12-17	116	119	115	115	79,000	115
2002-12-16	118	119	115	116	29,000	116
2002-12-13	118	121	118	118	103,000	118
2002-12-12	118	120	118	119	20,000	119
2002-12-11	119	121	119	120	30,000	120
2002-12-10	118	121	118	121	42,000	121
2002-12-09	120	121	118	118	50,000	118
2002-12-06	127	127	120	120	43,000	120
2002-12-05	125	127	123	123	40,000	123
2002-12-04	128	128	124	127	58,000	127
2002-12-03	131	132	130	132	81,000	132
2002-12-02	135	135	131	131	40,000	131
2002-11-29	133	136	131	134	33,000	134
2002-11-28	132	135	130	133	39,000	133
2002-11-27	130	137	130	135	31,000	135
2002-11-26	130	130	128	128	22,000	128
2002-11-25	125	130	125	130	38,000	130
2002-11-22	119	123	119	123	38,000	123
2002-11-21	121	122	120	122	21,000	122
2002-11-20	117	120	116	116	32,000	116
2002-11-19	117	120	116	116	26,000	116
2002-11-18	121	123	117	120	40,000	120
2002-11-15	132	132	120	124	80,000	124
2002-11-14	135	136	131	134	22,000	134
2002-11-13	135	140	134	140	24,000	140
2002-11-12	131	135	130	135	17,000	135
2002-11-11	135	135	130	130	14,000	130
2002-11-08	132	140	129	139	60,000	139
2002-11-07	132	137	130	137	25,000	137
2002-11-06	130	136	130	134	39,000	134
2002-11-05	140	143	115	139	51,000	139
2002-11-01	145	145	141	142	16,000	142
2002-10-31	144	145	141	145	18,000	145
2002-10-30	141	149	140	142	45,000	142
2002-10-29	137	141	136	137	36,000	137
2002-10-28	138	138	135	137	17,000	137
2002-10-25	143	143	139	141	25,000	141
2002-10-24	144	145	143	143	23,000	143
2002-10-23	146	149	146	149	25,000	149
2002-10-22	150	150	145	147	21,000	147
2002-10-21	147	151	146	150	35,000	150
2002-10-18	144	145	144	144	12,000	144
2002-10-17	150	150	146	146	15,000	146
2002-10-16	150	152	147	150	35,000	150
2002-10-15	142	147	141	147	16,000	147
2002-10-11	134	141	134	141	29,000	141
2002-10-10	128	133	128	133	52,000	133
2002-10-09	131	131	128	129	31,000	129
2002-10-08	131	131	128	131	70,000	131
2002-10-07	140	140	135	135	52,000	135
2002-10-04	137	140	137	140	24,000	140
2002-10-03	144	144	142	142	22,000	142
2002-10-02	147	148	145	145	27,000	145
2002-10-01	150	150	147	148	21,000	148
2002-09-30	150	153	150	150	36,000	150
2002-09-27	153	153	150	153	48,000	153
2002-09-26	152	154	152	152	21,000	152
2002-09-25	154	154	150	153	34,000	153
2002-09-24	153	156	150	156	152,000	156
2002-09-20	155	157	151	151	43,000	151
2002-09-19	152	154	151	154	13,000	154
2002-09-18	149	150	147	150	15,000	150
2002-09-17	153	157	144	149	86,000	149
2002-09-13	154	154	148	148	89,000	148
2002-09-12	149	151	146	146	29,000	146
2002-09-11	145	150	145	150	30,000	150
2002-09-10	140	146	140	143	51,000	143
2002-09-09	139	140	138	139	41,000	139
2002-09-06	142	142	138	140	49,000	140
2002-09-05	141	144	141	142	56,000	142
2002-09-04	145	145	140	145	62,000	145
2002-09-03	146	148	145	145	54,000	145
2002-09-02	153	153	147	148	50,000	148
2002-08-30	151	152	150	152	31,000	152
2002-08-29	154	154	150	150	30,000	150
2002-08-28	154	156	150	155	52,000	155
2002-08-27	156	156	152	154	26,000	154
2002-08-26	154	156	151	156	35,000	156
2002-08-23	159	159	151	151	61,000	151
2002-08-22	151	159	151	159	38,000	159
2002-08-21	157	159	150	150	38,000	150
2002-08-20	159	159	151	159	26,000	159
2002-08-19	161	161	156	156	28,000	156
2002-08-16	157	161	157	161	33,000	161
2002-08-15	155	157	155	157	20,000	157
2002-08-14	151	154	148	154	15,000	154
2002-08-13	150	155	148	150	14,000	150
2002-08-12	157	157	153	153	17,000	153
2002-08-09	152	157	150	157	44,000	157
2002-08-08	148	150	148	149	8,000	149
2002-08-07	147	148	147	148	4,000	148
2002-08-06	146	149	146	148	11,000	148
2002-08-05	148	150	148	148	17,000	148
2002-08-02	150	152	148	148	35,000	148
2002-08-01	151	151	150	151	10,000	151
2002-07-31	155	155	150	150	85,000	150
2002-07-30	154	155	154	155	8,000	155
2002-07-29	155	156	152	152	26,000	152
2002-07-26	155	156	155	155	21,000	155
2002-07-25	160	160	155	156	15,000	156
2002-07-24	155	156	154	154	19,000	154
2002-07-23	157	157	154	155	13,000	155
2002-07-22	156	157	155	155	27,000	155
2002-07-19	160	160	157	157	14,000	157
2002-07-18	160	162	158	162	90,000	162
2002-07-17	156	160	154	160	30,000	160
2002-07-16	155	160	155	155	46,000	155
2002-07-15	161	161	156	156	10,000	156
2002-07-12	157	160	157	157	12,000	157
2002-07-11	158	158	157	157	6,000	157
2002-07-10	160	161	158	158	14,000	158
2002-07-09	157	161	156	161	25,000	161
2002-07-08	160	162	160	162	22,000	162
2002-07-05	158	162	158	160	20,000	160
2002-07-04	160	160	160	160	6,000	160
2002-07-03	153	162	153	162	44,000	162
2002-07-02	158	160	156	160	21,000	160
2002-07-01	156	161	156	157	32,000	157
2002-06-28	155	157	152	154	88,000	154
2002-06-27	156	161	156	161	12,000	161
2002-06-26	159	159	155	155	38,000	155
2002-06-25	164	164	160	160	22,000	160
2002-06-24	158	159	155	159	18,000	159
2002-06-21	161	164	159	160	37,000	160
2002-06-20	163	165	162	165	27,000	165
2002-06-19	163	165	162	163	19,000	163
2002-06-18	165	165	162	162	24,000	162
2002-06-17	168	168	162	162	71,000	162
2002-06-14	170	170	167	167	173,000	167
2002-06-13	173	176	170	170	36,000	170
2002-06-12	173	173	172	172	14,000	172
2002-06-11	176	176	173	173	19,000	173
2002-06-10	177	177	173	176	42,000	176
2002-06-07	172	173	170	172	108,000	172
2002-06-06	178	178	174	175	181,000	175
2002-06-05	185	185	176	177	134,000	177
2002-06-04	190	190	185	185	51,000	185
2002-06-03	189	190	189	190	58,000	190
2002-05-31	192	193	189	189	26,000	189
2002-05-30	189	191	188	191	35,000	191
2002-05-29	192	192	187	188	51,000	188
2002-05-28	187	193	187	192	24,000	192
2002-05-27	189	190	185	187	42,000	187
2002-05-24	194	194	186	189	51,000	189
2002-05-23	184	191	184	191	58,000	191
2002-05-22	183	187	183	187	22,000	187
2002-05-21	182	185	181	185	38,000	185
2002-05-20	177	181	177	177	28,000	177
2002-05-17	175	178	175	176	25,000	176
2002-05-16	168	176	166	176	20,000	176
2002-05-15	169	171	168	168	13,000	168
2002-05-14	170	170	168	169	19,000	169
2002-05-13	172	172	170	170	14,000	170
2002-05-10	170	174	170	172	59,000	172
2002-05-09	174	176	174	175	18,000	175
2002-05-08	174	176	174	175	9,000	175
2002-05-07	175	176	173	174	13,000	174
2002-05-02	176	179	173	176	24,000	176
2002-05-01	177	181	175	181	25,000	181
2002-04-30	178	178	176	177	9,000	177
2002-04-26	183	184	178	178	51,000	178
2002-04-25	191	191	186	186	34,000	186
2002-04-24	193	194	191	191	80,000	191
2002-04-23	182	194	182	193	104,000	193
2002-04-22	183	190	180	188	25,000	188
2002-04-19	177	181	177	178	12,000	178
2002-04-18	175	181	175	181	16,000	181
2002-04-17	179	180	179	180	5,000	180
2002-04-16	179	180	175	180	13,000	180
2002-04-15	179	180	173	180	9,000	180
2002-04-12	177	180	177	179	19,000	179
2002-04-11	185	190	176	177	46,000	177
2002-04-10	184	184	181	184	29,000	184
2002-04-09	183	183	180	181	15,000	181
2002-04-08	180	184	180	183	13,000	183
2002-04-05	178	182	170	179	44,000	179
2002-04-04	175	187	174	182	47,000	182
2002-04-03	168	174	168	174	24,000	174
2002-04-02	176	176	153	168	54,000	168
2002-04-01	183	183	175	176	19,000	176
2002-03-29	189	189	176	176	65,000	176
2002-03-28	185	189	183	184	15,000	184
2002-03-27	181	189	181	189	21,000	189
2002-03-26	186	188	185	188	7,000	188
2002-03-25	192	192	183	186	37,000	186
2002-03-22	191	191	185	187	24,000	187
2002-03-20	187	189	185	189	27,000	189
2002-03-19	187	187	185	187	8,000	187
2002-03-18	190	194	185	186	38,000	186
2002-03-15	185	185	180	184	15,000	184
2002-03-14	182	182	180	180	18,000	180
2002-03-13	185	186	183	183	25,000	183
2002-03-12	187	189	186	187	31,000	187
2002-03-11	187	191	186	187	55,000	187
2002-03-08	185	195	185	187	142,000	187
2002-03-07	188	188	185	187	19,000	187
2002-03-06	185	185	184	185	19,000	185
2002-03-05	198	199	186	186	57,000	186
2002-03-04	187	200	187	194	42,000	194
2002-03-01	184	187	183	187	32,000	187
2002-02-28	182	185	180	181	39,000	181
2002-02-27	177	183	174	183	75,000	183
2002-02-26	171	173	171	172	11,000	172
2002-02-25	176	178	169	171	22,000	171
2002-02-22	165	172	164	171	53,000	171
2002-02-21	164	164	160	164	20,000	164
2002-02-20	159	163	155	163	33,000	163
2002-02-19	161	165	159	164	26,000	164
2002-02-18	165	165	160	163	14,000	163
2002-02-15	163	166	157	165	27,000	165
2002-02-14	163	166	163	163	26,000	163
2002-02-13	158	167	157	164	64,000	164
2002-02-12	154	158	150	157	64,000	157
2002-02-08	154	155	152	155	67,000	155
2002-02-07	153	153	153	153	9,000	153
2002-02-06	148	154	148	154	14,000	154
2002-02-05	148	152	148	152	12,000	152
2002-02-04	150	153	150	153	13,000	153
2002-02-01	155	155	150	152	96,000	152
2002-01-31	164	164	155	155	15,000	155
2002-01-30	160	165	158	164	26,000	164
2002-01-29	160	160	160	160	11,000	160
2002-01-28	155	160	155	160	21,000	160
2002-01-25	160	160	153	155	34,000	155
2002-01-24	153	160	153	160	10,000	160
2002-01-23	158	158	153	153	18,000	153
2002-01-22	160	160	158	159	32,000	159
2002-01-21	155	159	150	159	29,000	159
2002-01-18	146	150	146	150	8,000	150
2002-01-17	149	149	145	146	19,000	146
2002-01-16	145	147	145	147	7,000	147
2002-01-15	150	152	146	146	16,000	146
2002-01-11	156	156	150	150	40,000	150
2002-01-10	158	158	154	154	35,000	154
2002-01-09	155	156	155	156	8,000	156
2002-01-08	160	160	155	155	29,000	155
2002-01-07	160	160	160	160	8,000	160
2002-01-04	161	161	156	156	13,000	156

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