4997 日本農薬(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2936436636336317,000363
2006-12-2837237236336373,000363
2006-12-27361370361368136,000368
2006-12-26357361354360145,000360
2006-12-25360363354356204,000356
2006-12-22356367352363254,000363
2006-12-21370370364365261,000365
2006-12-20371375366370253,000370
2006-12-19375376370371127,000371
2006-12-1838038037737750,000377
2006-12-1538038037738082,000380
2006-12-14373383373379277,000379
2006-12-1337837937437794,000377
2006-12-12378380373375117,000375
2006-12-11369379369378201,000378
2006-12-08366373366367400,000367
2006-12-07378386372374315,000374
2006-12-06380384378381134,000381
2006-12-05388388379380184,000380
2006-12-04383388383388126,000388
2006-12-01385391385387241,000387
2006-11-30380390379390421,000390
2006-11-29378380366370504,000370
2006-11-28354380354380348,000380
2006-11-27369370363364210,000364
2006-11-24365367360367196,000367
2006-11-22351360345360178,000360
2006-11-21342355342350300,000350
2006-11-20360360341343363,000343
2006-11-17376378362364749,000364
2006-11-163923963663711,910,000371
2006-11-15357362351351118,000351
2006-11-14350360348357138,000357
2006-11-13366366344350405,000350
2006-11-10366373364368172,000368
2006-11-09378380366367454,000367
2006-11-08393394385385305,000385
2006-11-07395398392392209,000392
2006-11-0639639639239461,000394
2006-11-0239840239739877,000398
2006-11-01402403397402125,000402
2006-10-31392408387402306,000402
2006-10-30402402391391182,000391
2006-10-27408408401401208,000401
2006-10-26408409403405152,000405
2006-10-25410414407408162,000408
2006-10-24411411404407178,000407
2006-10-23406413404404300,000404
2006-10-2041041040540547,000405
2006-10-19406408400405215,000405
2006-10-18400405391396405,000396
2006-10-17415417405405241,000405
2006-10-16416421413421148,000421
2006-10-13394410394406160,000406
2006-10-12389396388390143,000390
2006-10-11408411397398165,000398
2006-10-10412415407411279,000411
2006-10-0643243842542772,000427
2006-10-0544144543043786,000437
2006-10-04445448432434132,000434
2006-10-0345345344445068,000450
2006-10-02458460450452122,000452
2006-09-29445456442456146,000456
2006-09-2843244042844062,000440
2006-09-2742143242142867,000428
2006-09-2642442742042077,000420
2006-09-25430434427427113,000427
2006-09-2242343042343071,000430
2006-09-21429431421426171,000426
2006-09-20430430421426131,000426
2006-09-19442442431433122,000433
2006-09-15447452435443175,000443
2006-09-14451457448457133,000457
2006-09-13471471445451215,000451
2006-09-12476476462465109,000465
2006-09-11490490477477111,000477
2006-09-08473487473486199,000486
2006-09-0748548547847877,000478
2006-09-06488490480482116,000482
2006-09-0548948948348860,000488
2006-09-04498498485490145,000490
2006-09-0149349348849094,000490
2006-08-31474493474493142,000493
2006-08-3047748047547656,000476
2006-08-29476482467481145,000481
2006-08-28480482471478200,000478
2006-08-25485498482485479,000485
2006-08-24463483462477152,000477
2006-08-23455475451469136,000469
2006-08-2245345944945879,000458
2006-08-2145345644544672,000446
2006-08-1845145544245581,000455
2006-08-17459463449449102,000449
2006-08-16465465457461113,000461
2006-08-15447464445460209,000460
2006-08-1443944943944532,000445
2006-08-1143044442944467,000444
2006-08-1043243843043557,000435
2006-08-0942843442543454,000434
2006-08-08424436423435120,000435
2006-08-07447447432433163,000433
2006-08-04432445430445170,000445
2006-08-0343443442843066,000430
2006-08-02422434422433100,000433
2006-08-01433433424426151,000426
2006-07-31422452418434274,000434
2006-07-28414414407412101,000412
2006-07-2740541440141392,000413
2006-07-26419423404405132,000405
2006-07-25418419403412150,000412
2006-07-24398407390403278,000403
2006-07-21395408393408142,000408
2006-07-20394406390403191,000403
2006-07-19389398377379331,000379
2006-07-18418421389389308,000389
2006-07-1441542341141698,000416
2006-07-13408429408422277,000422
2006-07-12431431415416248,000416
2006-07-11438439431434146,000434
2006-07-10432443432440143,000440
2006-07-0744945444644694,000446
2006-07-06448453448450175,000450
2006-07-05457457449453184,000453
2006-07-04462467457458101,000458
2006-07-03469472459460127,000460
2006-06-30457467451467387,000467
2006-06-29453462452455180,000455
2006-06-28460461454458133,000458
2006-06-2746146546146566,000465
2006-06-26463475460461122,000461
2006-06-23453470452465289,000465
2006-06-22445457444456192,000456
2006-06-21452454444448169,000448
2006-06-20459460452454186,000454
2006-06-19454463452457154,000457
2006-06-16455467447459533,000459
2006-06-15435442433438217,000438
2006-06-14438438429432369,000432
2006-06-13431437431434245,000434
2006-06-12423438423433347,000433
2006-06-09425443422433514,000433
2006-06-08442448427430977,000430
2006-06-07460464450451384,000451
2006-06-06459466455462427,000462
2006-06-05462469454469365,000469
2006-06-024594674424651,010,000465
2006-06-01465472455459475,000459
2006-05-31456470453467570,000467
2006-05-30476476461465661,000465
2006-05-29485485474479404,000479
2006-05-26477485473484626,000484
2006-05-254734794644771,078,000477
2006-05-244904954734831,278,000483
2006-05-23494499491491726,000491
2006-05-225305335005041,158,000504
2006-05-195175285125261,351,000526
2006-05-18492509485507715,000507
2006-05-175105104875021,207,000502
2006-05-165235375015022,250,000502
2006-05-15515519507514922,000514
2006-05-125045215035211,461,000521
2006-05-11523526514514935,000514
2006-05-105165285105251,890,000525
2006-05-095295315055133,286,000513
2006-05-084925214855163,821,000516
2006-05-024784924744791,299,000479
2006-05-014674924674832,659,000483
2006-04-284624674594671,027,000467
2006-04-274674734594673,426,000467
2006-04-264324794304728,299,000472
2006-04-25417427417422366,000422
2006-04-24417425415422853,000422
2006-04-214554624304311,858,000431
2006-04-204484624424541,850,000454
2006-04-19440450436439772,000439
2006-04-184454484334392,477,000439
2006-04-174244634244555,117,000455
2006-04-14418424415424523,000424
2006-04-13424424415420641,000420
2006-04-124174274134241,097,000424
2006-04-114164254104172,000,000417
2006-04-103864283864155,225,000415
2006-04-07376378375378249,000378
2006-04-06375378374378277,000378
2006-04-05373380372378647,000378
2006-04-043673823663781,469,000378
2006-04-03349357345352466,000352
2006-03-3134134133533588,000335
2006-03-3034034233734139,000341
2006-03-2933433833233670,000336
2006-03-2833333432533380,000333
2006-03-2733733732933354,000333
2006-03-2433333332732975,000329
2006-03-23333335326328116,000328
2006-03-2233333332832947,000329
2006-03-2033033233033048,000330
2006-03-1733033032132455,000324
2006-03-1633033132532527,000325
2006-03-1532733232732829,000328
2006-03-1433833833033044,000330
2006-03-1333133533133330,000333
2006-03-10320332320327124,000327
2006-03-0931533031532451,000324
2006-03-0832032031531624,000316
2006-03-0732032231532129,000321
2006-03-0631332031032026,000320
2006-03-0332032031531538,000315
2006-03-0232132332032071,000320
2006-03-0132533032232275,000322
2006-02-2833733732633055,000330
2006-02-2732934232933260,000332
2006-02-2433533633233450,000334
2006-02-2332633432532973,000329
2006-02-2232432532132260,000322
2006-02-2130732030731870,000318
2006-02-2032032231031277,000312
2006-02-1734434432933196,000331
2006-02-1633234033033454,000334
2006-02-1533333933133595,000335
2006-02-1433634332133569,000335
2006-02-1334634633533670,000336
2006-02-10360360346350114,000350
2006-02-0935836535835882,000358
2006-02-08368373356356242,000356
2006-02-0736836836536541,000365
2006-02-0636736936436796,000367
2006-02-0336837036436768,000367
2006-02-0236737236636985,000369
2006-02-0136837036336394,000363
2006-01-31368372363368105,000368
2006-01-30372372366366130,000366
2006-01-2735736035335996,000359
2006-01-2635635635035349,000353
2006-01-2535635634934983,000349
2006-01-24339348339346113,000346
2006-01-23344350338342153,000342
2006-01-20364364353354126,000354
2006-01-19338360334354200,000354
2006-01-18355360308343432,000343
2006-01-17383384358360186,000360
2006-01-16390390384385107,000385
2006-01-1338438638038684,000386
2006-01-12381387376383281,000383
2006-01-11371392371385752,000385
2006-01-10374375368369246,000369
2006-01-06370373368369283,000369
2006-01-05370373368371145,000371
2006-01-0436837036336884,000368

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