4997 日本農薬(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30528528518522248,000522
2009-12-29519534512519688,000519
2009-12-28506518504518608,000518
2009-12-25531531507508754,000508
2009-12-24542542529529384,000529
2009-12-22540541527536358,000536
2009-12-215545605315351,014,000535
2009-12-185155465155441,410,000544
2009-12-17510522507516628,000516
2009-12-16506518503511513,000511
2009-12-15510510501502305,000502
2009-12-14509513502507465,000507
2009-12-11513519504519466,000519
2009-12-10520527503505532,000505
2009-12-09525532515523582,000523
2009-12-08530538522528591,000528
2009-12-075105555105421,755,000542
2009-12-04513515503504416,000504
2009-12-03504513496511883,000511
2009-12-02495503489500994,000500
2009-12-014694964684961,643,000496
2009-11-30460475456474955,000474
2009-11-274454474354461,207,000446
2009-11-264344564274551,426,000455
2009-11-254514514264321,575,000432
2009-11-244864874524551,668,000455
2009-11-204975124854891,457,000489
2009-11-195015154635002,345,000500
2009-11-185565665355511,056,000551
2009-11-176066225555561,807,000556
2009-11-16591608584607781,000607
2009-11-13589596578585345,000585
2009-11-12599604585595629,000595
2009-11-11594609584595737,000595
2009-11-10560593560588718,000588
2009-11-09551562540558249,000558
2009-11-06569569550554311,000554
2009-11-05571575562564242,000564
2009-11-04579579572575209,000575
2009-11-02567579564573243,000573
2009-10-30582590578583247,000583
2009-10-29565576561573531,000573
2009-10-28591595572577533,000577
2009-10-27615615593596534,000596
2009-10-26605618604614484,000614
2009-10-23619624609610479,000610
2009-10-22622628612628308,000628
2009-10-21628633625630180,000630
2009-10-20638641628635349,000635
2009-10-19624635620632280,000632
2009-10-16645647624633246,000633
2009-10-15640643628640385,000640
2009-10-14645650628630780,000630
2009-10-13664669649652456,000652
2009-10-09665675655660783,000660
2009-10-08634661626655832,000655
2009-10-07619633611633597,000633
2009-10-06610627604612726,000612
2009-10-05618623603605475,000605
2009-10-02605628602628720,000628
2009-10-01639644632635373,000635
2009-09-30641654639649486,000649
2009-09-29669674633650968,000650
2009-09-28700701661665840,000665
2009-09-25715722707709371,000709
2009-09-24718734710730481,000730
2009-09-18717722702716463,000716
2009-09-17729731719725252,000725
2009-09-16731733718723400,000723
2009-09-15730733716724468,000724
2009-09-14754754728730436,000730
2009-09-11750756744749608,000749
2009-09-10748752735744515,000744
2009-09-09725746720744887,000744
2009-09-08722729712728770,000728
2009-09-07749751723730655,000730
2009-09-04744756737744487,000744
2009-09-03741744730742526,000742
2009-09-02752760745748768,000748
2009-09-01768774756767496,000767
2009-08-317948077637711,429,000771
2009-08-287537817357812,056,000781
2009-08-277707787517531,357,000753
2009-08-26791793777780992,000780
2009-08-25803803783788629,000788
2009-08-24808809801806264,000806
2009-08-21810811790796383,000796
2009-08-20809815795808434,000808
2009-08-19796825794807449,000807
2009-08-18808808789794530,000794
2009-08-17819825803809574,000809
2009-08-14821830818819706,000819
2009-08-13831837822831514,000831
2009-08-12833845827831898,000831
2009-08-118318388218301,298,000830
2009-08-108858868368501,802,000850
2009-08-07914915893907402,000907
2009-08-06892902889894196,000894
2009-08-05898898881882231,000882
2009-08-04922924890897448,000897
2009-08-03905925903922953,000922
2009-07-31871876863875209,000875
2009-07-30884884857865225,000865
2009-07-29882890879882144,000882
2009-07-28888893879892271,000892
2009-07-27900900887895319,000895
2009-07-24902902876895491,000895
2009-07-23868892868884499,000884
2009-07-22852865836860300,000860
2009-07-21835858822857286,000857
2009-07-17835835814817355,000817
2009-07-16828836814822340,000822
2009-07-15802810787806319,000806
2009-07-14773800773787546,000787
2009-07-13820824760760561,000760
2009-07-10838840823834190,000834
2009-07-09847850838842207,000842
2009-07-08842867837859482,000859
2009-07-07904904852862562,000862
2009-07-06874901870896533,000896
2009-07-03881884871876332,000876
2009-07-02880889873887516,000887
2009-07-01875890873879635,000879
2009-06-30897899882895417,000895
2009-06-29911911884888466,000888
2009-06-26910911894911345,000911
2009-06-25893920890896424,000896
2009-06-24894903871888284,000888
2009-06-23893923882885610,000885
2009-06-22910924885913465,000913
2009-06-199559828879061,684,000906
2009-06-18918928900925966,000925
2009-06-17868903861901558,000901
2009-06-16872876860863368,000863
2009-06-15868879867875294,000875
2009-06-12877880868870457,000870
2009-06-11887887867880314,000880
2009-06-10879886866877322,000877
2009-06-09905906879881372,000881
2009-06-08904909896903233,000903
2009-06-05930930883894411,000894
2009-06-04900938900923599,000923
2009-06-03876908875903547,000903
2009-06-02898900872879388,000879
2009-06-01900900886891282,000891
2009-05-29872892837885745,000885
2009-05-288398658268631,014,000863
2009-05-27872878844849799,000849
2009-05-26887896873878381,000878
2009-05-25873925871881553,000881
2009-05-22891894879883225,000883
2009-05-21883900882894474,000894
2009-05-20876902863893889,000893
2009-05-19894908870877945,000877
2009-05-18882909880899880,000899
2009-05-158549028498911,708,000891
2009-05-14799818791804516,000804
2009-05-13763809761805523,000805
2009-05-12751768751763298,000763
2009-05-11766775762771189,000771
2009-05-08746777746776429,000776
2009-05-07733771720766958,000766
2009-05-01715718704713190,000713
2009-04-30690700690700241,000700
2009-04-28707708674676383,000676
2009-04-27722722698708372,000708
2009-04-24718733709712307,000712
2009-04-23746746704721649,000721
2009-04-22745745721736246,000736
2009-04-21740743730736225,000736
2009-04-20735767734756351,000756
2009-04-17734750734745201,000745
2009-04-16740752725736371,000736
2009-04-15735753735746317,000746
2009-04-14739752725752383,000752
2009-04-13718738718731270,000731
2009-04-10740742711720256,000720
2009-04-09713733713731329,000731
2009-04-08730730708708359,000708
2009-04-07747748716724412,000724
2009-04-06710756710733805,000733
2009-04-03695704685700438,000700
2009-04-02677699676691527,000691
2009-04-01676679656671486,000671
2009-03-31638676638675537,000675
2009-03-30691692642644290,000644
2009-03-27688698681681251,000681
2009-03-26693699671697275,000697
2009-03-25671691662687511,000687
2009-03-24667674651661519,000661
2009-03-23669671647658633,000658
2009-03-19655665633660727,000660
2009-03-18684698652655794,000655
2009-03-17712713680682776,000682
2009-03-16710721708716533,000716
2009-03-13675690671689402,000689
2009-03-12658668655659184,000659
2009-03-11670676668671203,000671
2009-03-10682682659660432,000660
2009-03-09687696674688293,000688
2009-03-06692711688697321,000697
2009-03-05715715695702500,000702
2009-03-04672712669698718,000698
2009-03-03652681652677448,000677
2009-03-02666684664669286,000669
2009-02-27675684665676311,000676
2009-02-26670683664673412,000673
2009-02-25660669642663474,000663
2009-02-24656670647661293,000661
2009-02-23630674627670690,000670
2009-02-20631643629641457,000641
2009-02-19618631603629367,000629
2009-02-18586618579617381,000617
2009-02-17586599586596248,000596
2009-02-16584589576588244,000588
2009-02-13568583561579357,000579
2009-02-12582596571576514,000576
2009-02-10623623594598270,000598
2009-02-09611619604604169,000604
2009-02-06619624602610280,000610
2009-02-05619630607613219,000613
2009-02-04603623598621378,000621
2009-02-03614620596597220,000597
2009-02-02610630606612231,000612
2009-01-30611613603607154,000607
2009-01-29640644619630207,000630
2009-01-28615635600631316,000631
2009-01-27587620580611367,000611
2009-01-26611614580587335,000587
2009-01-23616619602606204,000606
2009-01-22623627601616334,000616
2009-01-21626630613614359,000614
2009-01-20658658635639265,000639
2009-01-19678679654663370,000663
2009-01-16641660640651276,000651
2009-01-15624641621634341,000634
2009-01-14631650630646382,000646
2009-01-13647658630630951,000630
2009-01-097207246796821,041,000682
2009-01-086737366657211,899,000721
2009-01-077007016656801,403,000680
2009-01-066187086187042,458,000704
2009-01-05611611605608170,000608

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