4997 日本農薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	314	317	312	317	50,000	317
2011-12-29	315	315	312	313	34,000	313
2011-12-28	315	316	313	315	39,000	315
2011-12-27	313	316	313	313	102,000	313
2011-12-26	319	319	314	316	75,000	316
2011-12-22	316	318	313	316	74,000	316
2011-12-21	317	318	313	314	74,000	314
2011-12-20	311	316	311	313	82,000	313
2011-12-19	322	326	309	315	176,000	315
2011-12-16	332	334	323	324	134,000	324
2011-12-15	335	339	329	330	211,000	330
2011-12-14	345	345	336	341	120,000	341
2011-12-13	338	346	338	344	234,000	344
2011-12-12	344	345	338	338	66,000	338
2011-12-09	337	342	335	340	121,000	340
2011-12-08	341	341	334	338	85,000	338
2011-12-07	340	342	334	340	87,000	340
2011-12-06	345	345	333	339	181,000	339
2011-12-05	342	348	342	345	84,000	345
2011-12-02	338	342	337	341	183,000	341
2011-12-01	330	337	330	334	107,000	334
2011-11-30	317	328	317	328	116,000	328
2011-11-29	319	319	314	318	103,000	318
2011-11-28	310	317	310	313	98,000	313
2011-11-25	324	325	307	308	157,000	308
2011-11-24	331	332	317	322	134,000	322
2011-11-22	332	339	331	338	68,000	338
2011-11-21	328	333	327	332	89,000	332
2011-11-18	330	332	327	328	85,000	328
2011-11-17	337	338	330	337	169,000	337
2011-11-16	341	342	335	336	90,000	336
2011-11-15	337	346	336	345	169,000	345
2011-11-14	347	353	347	350	193,000	350
2011-11-11	347	347	344	347	46,000	347
2011-11-10	339	348	339	347	220,000	347
2011-11-09	340	341	337	341	55,000	341
2011-11-08	339	344	339	339	69,000	339
2011-11-07	342	343	340	343	54,000	343
2011-11-04	341	343	340	343	38,000	343
2011-11-02	342	342	339	340	80,000	340
2011-11-01	345	346	341	342	77,000	342
2011-10-31	349	352	347	348	101,000	348
2011-10-28	350	352	345	347	95,000	347
2011-10-27	342	346	342	344	72,000	344
2011-10-26	338	344	337	343	123,000	343
2011-10-25	349	349	339	340	160,000	340
2011-10-24	346	349	345	349	53,000	349
2011-10-21	344	351	343	343	94,000	343
2011-10-20	351	351	347	347	66,000	347
2011-10-19	354	355	351	351	77,000	351
2011-10-18	354	357	352	352	48,000	352
2011-10-17	362	362	355	357	112,000	357
2011-10-14	359	360	357	358	67,000	358
2011-10-13	367	368	362	364	74,000	364
2011-10-12	363	370	361	367	136,000	367
2011-10-11	358	366	356	364	137,000	364
2011-10-07	350	357	350	350	141,000	350
2011-10-06	352	359	352	352	93,000	352
2011-10-05	353	360	346	354	120,000	354
2011-10-04	353	357	350	354	150,000	354
2011-10-03	361	365	356	361	198,000	361
2011-09-30	361	371	354	370	272,000	370
2011-09-29	351	360	350	360	87,000	360
2011-09-28	357	361	353	354	137,000	354
2011-09-27	349	362	348	360	160,000	360
2011-09-26	351	354	342	345	165,000	345
2011-09-22	360	360	349	356	131,000	356
2011-09-21	358	366	358	361	190,000	361
2011-09-20	354	364	352	357	127,000	357
2011-09-16	353	359	352	359	165,000	359
2011-09-15	346	351	346	351	49,000	351
2011-09-14	350	355	346	346	87,000	346
2011-09-13	349	349	347	349	41,000	349
2011-09-12	346	349	344	346	95,000	346
2011-09-09	351	355	348	353	176,000	353
2011-09-08	343	352	338	348	244,000	348
2011-09-07	343	345	336	340	136,000	340
2011-09-06	348	348	340	342	128,000	342
2011-09-05	354	356	350	351	99,000	351
2011-09-02	354	359	353	357	142,000	357
2011-09-01	356	360	356	358	107,000	358
2011-08-31	355	359	355	359	165,000	359
2011-08-30	356	361	355	358	250,000	358
2011-08-29	353	357	350	353	123,000	353
2011-08-26	353	353	348	353	57,000	353
2011-08-25	350	357	347	350	206,000	350
2011-08-24	350	353	342	343	165,000	343
2011-08-23	351	351	343	344	176,000	344
2011-08-22	355	356	348	351	197,000	351
2011-08-19	360	360	356	358	105,000	358
2011-08-18	359	370	352	364	340,000	364
2011-08-17	361	361	355	357	75,000	357
2011-08-16	368	368	363	364	102,000	364
2011-08-15	364	367	362	364	103,000	364
2011-08-12	358	361	356	358	140,000	358
2011-08-11	352	359	351	358	106,000	358
2011-08-10	358	361	351	360	256,000	360
2011-08-09	340	355	336	351	377,000	351
2011-08-08	346	358	342	348	520,000	348
2011-08-05	339	339	330	335	202,000	335
2011-08-04	350	350	346	347	79,000	347
2011-08-03	351	352	347	348	76,000	348
2011-08-02	359	359	354	354	57,000	354
2011-08-01	355	361	354	358	78,000	358
2011-07-29	353	356	353	353	107,000	353
2011-07-28	357	359	353	354	99,000	354
2011-07-27	366	366	360	363	165,000	363
2011-07-26	371	371	368	369	71,000	369
2011-07-25	370	375	368	371	191,000	371
2011-07-22	374	376	372	374	93,000	374
2011-07-21	370	376	368	373	136,000	373
2011-07-20	375	376	369	369	155,000	369
2011-07-19	370	380	369	375	264,000	375
2011-07-15	366	374	366	374	188,000	374
2011-07-14	368	370	363	368	120,000	368
2011-07-13	361	368	360	366	75,000	366
2011-07-12	368	369	364	366	92,000	366
2011-07-11	372	373	369	371	76,000	371
2011-07-08	373	374	368	374	158,000	374
2011-07-07	367	369	365	367	63,000	367
2011-07-06	366	367	362	367	102,000	367
2011-07-05	369	369	366	368	87,000	368
2011-07-04	368	369	365	368	137,000	368
2011-07-01	373	373	361	362	196,000	362
2011-06-30	365	370	361	370	223,000	370
2011-06-29	358	364	357	361	175,000	361
2011-06-28	359	359	356	358	53,000	358
2011-06-27	358	362	358	358	135,000	358
2011-06-24	354	357	351	357	111,000	357
2011-06-23	351	353	350	352	79,000	352
2011-06-22	349	354	349	353	87,000	353
2011-06-21	350	351	348	351	93,000	351
2011-06-20	345	350	344	346	45,000	346
2011-06-17	349	350	344	348	187,000	348
2011-06-16	353	353	349	349	69,000	349
2011-06-15	352	355	350	352	70,000	352
2011-06-14	349	353	347	353	78,000	353
2011-06-13	348	350	348	350	57,000	350
2011-06-10	350	354	347	348	228,000	348
2011-06-09	350	352	348	348	64,000	348
2011-06-08	349	353	349	353	52,000	353
2011-06-07	352	356	347	353	262,000	353
2011-06-06	361	361	350	351	121,000	351
2011-06-03	363	366	360	361	104,000	361
2011-06-02	361	369	359	365	115,000	365
2011-06-01	364	367	361	365	104,000	365
2011-05-31	366	367	361	361	132,000	361
2011-05-30	362	367	357	364	106,000	364
2011-05-27	355	365	355	361	174,000	361
2011-05-26	356	361	354	359	149,000	359
2011-05-25	366	366	356	359	105,000	359
2011-05-24	358	371	358	365	220,000	365
2011-05-23	357	361	355	358	111,000	358
2011-05-20	360	367	360	363	124,000	363
2011-05-19	362	368	360	360	153,000	360
2011-05-18	348	366	348	362	248,000	362
2011-05-17	346	353	346	352	238,000	352
2011-05-16	351	360	351	359	208,000	359
2011-05-13	360	365	352	358	265,000	358
2011-05-12	365	367	361	361	152,000	361
2011-05-11	359	372	359	367	229,000	367
2011-05-10	359	362	359	359	105,000	359
2011-05-09	360	362	359	359	94,000	359
2011-05-06	360	360	356	359	136,000	359
2011-05-02	365	368	361	364	277,000	364
2011-04-28	361	361	357	361	268,000	361
2011-04-27	357	361	356	356	223,000	356
2011-04-26	363	365	356	357	175,000	357
2011-04-25	370	374	360	362	168,000	362
2011-04-22	360	364	358	362	116,000	362
2011-04-21	369	369	359	362	180,000	362
2011-04-20	374	374	366	368	156,000	368
2011-04-19	369	375	366	367	161,000	367
2011-04-18	381	382	376	376	109,000	376
2011-04-15	378	383	375	377	346,000	377
2011-04-14	364	377	363	373	387,000	373
2011-04-13	357	367	353	362	137,000	362
2011-04-12	367	367	358	360	289,000	360
2011-04-11	356	369	353	366	262,000	366
2011-04-08	350	362	347	352	351,000	352
2011-04-07	355	358	347	347	283,000	347
2011-04-06	359	368	351	353	211,000	353
2011-04-05	377	378	361	365	170,000	365
2011-04-04	382	387	374	376	204,000	376
2011-04-01	388	390	381	382	397,000	382
2011-03-31	382	384	373	383	319,000	383
2011-03-30	359	375	359	375	272,000	375
2011-03-29	350	361	349	358	275,000	358
2011-03-28	357	357	343	349	275,000	349
2011-03-25	366	366	352	355	501,000	355
2011-03-24	365	368	357	359	293,000	359
2011-03-23	361	373	361	362	324,000	362
2011-03-22	363	365	352	362	507,000	362
2011-03-18	336	350	336	344	467,000	344
2011-03-17	300	329	300	323	495,000	323
2011-03-16	300	350	300	324	953,000	324
2011-03-15	348	348	276	286	992,000	286
2011-03-14	363	385	353	356	893,000	356
2011-03-11	419	420	411	411	671,000	411
2011-03-10	431	432	421	423	385,000	423
2011-03-09	437	440	429	430	434,000	430
2011-03-08	431	436	431	433	186,000	433
2011-03-07	436	437	429	431	174,000	431
2011-03-04	441	441	434	435	312,000	435
2011-03-03	437	442	436	437	372,000	437
2011-03-02	447	448	438	438	315,000	438
2011-03-01	452	455	447	450	427,000	450
2011-02-28	449	453	446	451	265,000	451
2011-02-25	445	448	443	445	226,000	445
2011-02-24	454	456	443	444	352,000	444
2011-02-23	450	457	449	451	265,000	451
2011-02-22	465	465	452	456	544,000	456
2011-02-21	475	477	470	471	155,000	471
2011-02-18	481	486	473	476	628,000	476
2011-02-17	470	483	469	480	779,000	480
2011-02-16	469	474	466	469	514,000	469
2011-02-15	464	473	463	470	255,000	470
2011-02-14	470	470	459	467	328,000	467
2011-02-10	471	474	465	465	271,000	465
2011-02-09	477	477	467	474	508,000	474
2011-02-08	468	475	465	472	815,000	472
2011-02-07	464	468	460	463	410,000	463
2011-02-04	451	454	450	454	265,000	454
2011-02-03	455	458	446	447	263,000	447
2011-02-02	455	458	451	454	242,000	454
2011-02-01	451	455	445	448	204,000	448
2011-01-31	450	453	445	451	245,000	451
2011-01-28	466	466	457	458	217,000	458
2011-01-27	466	467	459	464	255,000	464
2011-01-26	470	470	464	466	187,000	466
2011-01-25	473	475	468	472	203,000	472
2011-01-24	455	467	455	465	298,000	465
2011-01-21	472	473	455	455	496,000	455
2011-01-20	477	478	468	470	443,000	470
2011-01-19	489	489	475	481	650,000	481
2011-01-18	489	493	477	488	1,080,000	488
2011-01-17	486	490	480	488	1,522,000	488
2011-01-14	461	488	458	485	3,344,000	485
2011-01-13	442	458	439	456	1,827,000	456
2011-01-12	441	442	437	437	371,000	437
2011-01-11	436	441	435	437	381,000	437
2011-01-07	436	442	432	438	509,000	438
2011-01-06	432	436	431	436	309,000	436
2011-01-05	431	431	427	429	318,000	429
2011-01-04	432	435	431	432	299,000	432

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