4997 日本農薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4251,4331,3951,397172,2001,397
2014-12-291,4151,4221,4031,415179,1001,415
2014-12-261,4001,4271,3801,422245,2001,422
2014-12-251,4101,4261,3971,418258,7001,418
2014-12-241,4381,4381,4041,415261,5001,415
2014-12-221,4421,4431,3971,417239,6001,417
2014-12-191,4411,4651,4271,442364,3001,442
2014-12-181,3991,4041,3721,396240,9001,396
2014-12-171,3501,3841,3451,369243,0001,369
2014-12-161,3681,3781,3561,364333,8001,364
2014-12-151,3931,4071,3851,398329,3001,398
2014-12-121,4151,4301,4081,408429,6001,408
2014-12-111,3771,4171,3721,412499,8001,412
2014-12-101,4081,4341,4011,407612,4001,407
2014-12-091,4291,4591,4291,438544,5001,438
2014-12-081,4691,4741,4411,468510,5001,468
2014-12-051,5101,5101,4611,479626,1001,479
2014-12-041,4971,5231,4851,503942,0001,503
2014-12-031,4921,5231,4571,4921,616,3001,492
2014-12-021,3701,4501,3671,4451,250,1001,445
2014-12-011,3131,3731,3131,370963,2001,370
2014-11-281,2591,3061,2581,299800,7001,299
2014-11-271,2581,2641,2361,245345,5001,245
2014-11-261,2661,2691,2531,258520,5001,258
2014-11-251,2251,2691,2251,263754,4001,263
2014-11-211,1621,2221,1551,2211,290,1001,221
2014-11-201,1671,1731,1601,165294,1001,165
2014-11-191,1681,1781,1611,164280,0001,164
2014-11-181,1451,1691,1381,164370,1001,164
2014-11-171,1491,1641,1251,137553,0001,137
2014-11-141,1401,1791,1231,1791,329,7001,179
2014-11-131,1381,1631,1351,158478,6001,158
2014-11-121,1481,1601,1421,146382,5001,146
2014-11-111,1471,1591,1361,141590,1001,141
2014-11-101,1151,1371,1111,133260,8001,133
2014-11-071,1331,1331,1061,112421,4001,112
2014-11-061,1301,1341,1141,122506,8001,122
2014-11-051,1391,1391,1051,119538,0001,119
2014-11-041,1601,1631,1261,148926,6001,148
2014-10-311,0991,1241,0961,115599,2001,115
2014-10-301,0891,0991,0821,091181,4001,091
2014-10-291,1031,1081,0841,089321,1001,089
2014-10-281,0801,1031,0751,095346,9001,095
2014-10-271,0741,0991,0701,090467,8001,090
2014-10-241,0491,0621,0461,060300,6001,060
2014-10-231,0381,0401,0261,029323,1001,029
2014-10-221,0291,0421,0221,039382,5001,039
2014-10-211,0201,0231,0081,016292,0001,016
2014-10-201,0111,0191,0021,019460,5001,019
2014-10-17988988950966575,700966
2014-10-169451,006939978770,700978
2014-10-15950973946971400,300971
2014-10-14956960939944743,200944
2014-10-10980992974986463,100986
2014-10-099991,006984995394,000995
2014-10-089961,000984992574,900992
2014-10-071,0391,0391,0151,019403,0001,019
2014-10-061,0501,0561,0381,039278,0001,039
2014-10-031,0331,0441,0181,037371,0001,037
2014-10-021,0371,0411,0211,037500,0001,037
2014-10-011,0741,0761,0521,055499,2001,055
2014-09-301,0901,0901,0711,075430,1001,075
2014-09-291,1151,1181,0941,098272,2001,098
2014-09-261,0971,1051,0891,103273,6001,103
2014-09-251,1111,1231,1081,114351,9001,114
2014-09-241,1101,1121,1011,107329,9001,107
2014-09-221,1211,1221,1071,117241,9001,117
2014-09-191,1221,1251,1071,114349,2001,114
2014-09-181,0941,1191,0911,116453,6001,116
2014-09-171,0911,0941,0841,087226,4001,087
2014-09-161,1001,1021,0851,090282,2001,090
2014-09-121,0971,1041,0901,098320,7001,098
2014-09-111,1101,1101,0911,096320,9001,096
2014-09-101,1011,1161,0931,103283,6001,103
2014-09-091,1211,1211,1041,106208,4001,106
2014-09-081,1221,1221,1081,114204,8001,114
2014-09-051,1171,1181,1061,114272,4001,114
2014-09-041,1301,1381,1061,109636,8001,109
2014-09-031,1701,1701,1421,146445,6001,146
2014-09-021,1721,1841,1481,159934,7001,159
2014-09-011,1021,1611,0971,158994,4001,158
2014-08-291,0891,0931,0721,091392,9001,091
2014-08-281,0891,0911,0801,084346,4001,084
2014-08-271,1001,1001,0821,096297,3001,096
2014-08-261,1071,1071,0911,092302,0001,092
2014-08-251,0881,1031,0821,101281,8001,101
2014-08-221,0971,0981,0791,081458,3001,081
2014-08-211,1031,1071,0861,093525,2001,093
2014-08-201,1011,1101,1011,102335,1001,102
2014-08-191,1151,1171,1011,106385,1001,106
2014-08-181,1071,1181,1041,111194,8001,111
2014-08-151,1241,1241,1041,109430,4001,109
2014-08-141,1411,1421,1171,123471,0001,123
2014-08-131,1311,1451,1241,137354,7001,137
2014-08-121,1241,1451,1191,141584,8001,141
2014-08-111,1621,1671,1011,116969,5001,116
2014-08-081,1321,1401,1041,112633,4001,112
2014-08-071,1021,1291,0921,128545,8001,128
2014-08-061,1051,1051,0831,095375,9001,095
2014-08-051,1091,1091,0751,075445,1001,075
2014-08-041,1171,1171,1051,106215,4001,106
2014-08-011,1111,1211,1021,109498,5001,109
2014-07-311,1201,1311,1121,119468,8001,119
2014-07-301,1221,1331,1161,121439,3001,121
2014-07-291,1271,1281,1211,124211,4001,124
2014-07-281,1311,1341,1191,124239,0001,124
2014-07-251,1221,1241,1101,117176,9001,117
2014-07-241,1241,1311,1101,113256,8001,113
2014-07-231,1301,1361,1191,122214,6001,122
2014-07-221,1241,1451,1181,124629,9001,124
2014-07-181,1301,1451,1111,124610,4001,124
2014-07-171,1801,1801,1501,152366,5001,152
2014-07-161,1771,2021,1711,171407,9001,171
2014-07-151,1831,2131,1721,186541,7001,186
2014-07-141,1561,1701,1431,169158,8001,169
2014-07-111,1481,1581,1401,154236,5001,154
2014-07-101,1941,2011,1681,170249,4001,170
2014-07-091,1941,2021,1821,195302,2001,195
2014-07-081,1841,2061,1741,195414,4001,195
2014-07-071,2171,2181,1891,192515,0001,192
2014-07-041,2401,2411,2161,217336,3001,217
2014-07-031,2481,2501,2201,228419,6001,228
2014-07-021,2541,2611,2321,235239,4001,235
2014-07-011,2471,2641,2341,249333,3001,249
2014-06-301,2091,2321,2031,229428,4001,229
2014-06-271,2411,2451,1981,210336,8001,210
2014-06-261,2351,2471,2291,241262,9001,241
2014-06-251,2551,2561,2231,228328,3001,228
2014-06-241,2611,2691,2411,262263,8001,262
2014-06-231,2751,2751,2571,264272,5001,264
2014-06-201,2801,2821,2561,260509,8001,260
2014-06-191,2771,2871,2661,273561,9001,273
2014-06-181,2301,2661,2251,264531,2001,264
2014-06-171,2211,2341,2111,231463,6001,231
2014-06-161,2081,2291,2061,220577,8001,220
2014-06-131,1821,2111,1821,208501,0001,208
2014-06-121,1851,2001,1841,192544,4001,192
2014-06-111,1801,1891,1741,189448,2001,189
2014-06-101,1751,1941,1731,182664,9001,182
2014-06-091,1871,1891,1701,180713,5001,180
2014-06-061,1491,1701,1481,169920,6001,169
2014-06-051,1361,1481,1301,135771,3001,135
2014-06-041,1391,1451,1231,1411,440,2001,141
2014-06-031,0761,1191,0701,1132,191,7001,113
2014-06-021,0701,0731,0451,0511,935,3001,051
2014-05-301,1151,1241,0641,0731,202,7001,073
2014-05-291,1331,1351,1051,114529,1001,114
2014-05-281,1621,1701,1311,134406,5001,134
2014-05-271,1501,1601,1461,153390,5001,153
2014-05-261,1391,1551,1331,145274,6001,145
2014-05-231,1401,1451,1211,126368,2001,126
2014-05-221,1251,1381,0991,133510,7001,133
2014-05-211,1361,1381,1161,125408,1001,125
2014-05-201,1631,1811,1381,147511,6001,147
2014-05-191,2341,2341,1611,163455,9001,163
2014-05-161,2451,2481,2211,237392,6001,237
2014-05-151,2501,2531,2261,245197,8001,245
2014-05-141,2391,2621,2311,256178,2001,256
2014-05-131,2461,2631,2311,234410,3001,234
2014-05-121,2731,2881,2351,238270,7001,238
2014-05-091,2631,2891,2631,272182,8001,272
2014-05-081,2561,3051,2561,276387,7001,276
2014-05-071,2711,2811,2431,249499,6001,249
2014-05-021,2921,3001,2801,294289,8001,294
2014-05-011,2811,3191,2811,312481,3001,312
2014-04-301,2651,2941,2261,273933,4001,273
2014-04-281,3091,3111,2581,264587,1001,264
2014-04-251,3331,3561,3221,334414,9001,334
2014-04-241,3581,3781,3171,3331,093,5001,333
2014-04-231,3831,3981,3331,3571,547,2001,357
2014-04-221,4791,4831,4471,44985,1001,449
2014-04-211,4981,5001,4661,479186,4001,479
2014-04-181,4741,4991,4641,484249,6001,484
2014-04-171,4601,4801,4541,460246,9001,460
2014-04-161,4251,4661,4041,466210,3001,466
2014-04-151,4111,4311,3881,406269,6001,406
2014-04-141,3971,4211,3811,390238,5001,390
2014-04-111,3911,4221,3641,411285,1001,411
2014-04-101,4441,4601,4141,421195,1001,421
2014-04-091,4581,4631,4211,424299,9001,424
2014-04-081,4861,4931,4531,465470,7001,465
2014-04-071,5411,5641,4931,511567,5001,511
2014-04-041,5951,6301,5541,566460,7001,566
2014-04-031,6001,6201,5821,604374,1001,604
2014-04-021,6201,6201,5701,573597,9001,573
2014-04-011,5511,6061,5291,602623,0001,602
2014-03-311,5001,5581,4821,555802,0001,555
2014-03-281,4311,4541,4071,452290,0001,452
2014-03-271,4591,4601,4291,447209,0001,447
2014-03-261,4501,4721,4331,465381,0001,465
2014-03-251,4551,4961,4421,479417,0001,479
2014-03-241,3601,4271,3601,418357,0001,418
2014-03-201,3901,3991,3531,353221,0001,353
2014-03-191,4081,4251,3891,405193,0001,405
2014-03-181,3651,4061,3641,391222,0001,391
2014-03-171,3631,3651,3421,356194,0001,356
2014-03-141,3481,3751,3401,347332,0001,347
2014-03-131,3801,4001,3691,375270,0001,375
2014-03-121,4391,4391,4001,404248,0001,404
2014-03-111,4351,4521,4281,450224,0001,450
2014-03-101,4001,4421,3551,435305,0001,435
2014-03-071,3971,4121,3901,406253,0001,406
2014-03-061,3911,4121,3831,397195,0001,397
2014-03-051,3841,4071,3841,389156,0001,389
2014-03-041,3171,3841,3171,380203,0001,380
2014-03-031,3491,3491,3251,332445,0001,332
2014-02-281,3881,3911,3711,378256,0001,378
2014-02-271,4021,4131,3881,390248,0001,390
2014-02-261,4421,4421,4131,417200,0001,417
2014-02-251,4741,4851,4461,456131,0001,456
2014-02-241,4461,4701,4311,447138,0001,447
2014-02-211,4541,4731,4541,469147,0001,469
2014-02-201,4761,4801,4461,451220,0001,451
2014-02-191,4641,4981,4601,475371,0001,475
2014-02-181,4021,4771,4021,470573,0001,470
2014-02-171,3611,4071,3201,396556,0001,396
2014-02-141,4621,4781,3921,416362,0001,416
2014-02-131,4501,4731,4321,473323,0001,473
2014-02-121,4481,4621,4371,450301,0001,450
2014-02-101,4501,4551,4151,439304,0001,439
2014-02-071,4441,4581,4271,429237,0001,429
2014-02-061,4001,4231,3881,414273,0001,414
2014-02-051,3961,4121,3741,404387,0001,404
2014-02-041,3781,3931,3451,366576,0001,366
2014-02-031,4181,4461,4111,420289,0001,420
2014-01-311,4731,4791,4231,447399,0001,447
2014-01-301,4651,4661,4431,462288,0001,462
2014-01-291,4571,4951,4531,495190,0001,495
2014-01-281,4101,4461,4101,427326,0001,427
2014-01-271,4041,4241,4001,411499,0001,411
2014-01-241,4501,4831,4311,464357,0001,464
2014-01-231,4911,5001,4771,480513,0001,480
2014-01-221,5201,5201,4841,495488,0001,495
2014-01-211,5211,5361,5201,526246,0001,526
2014-01-201,5401,5461,5121,516259,0001,516
2014-01-171,5451,5531,5221,547409,0001,547
2014-01-161,5891,5891,5401,545308,0001,545
2014-01-151,5291,5801,5241,577414,0001,577
2014-01-141,5011,5391,4811,515551,0001,515
2014-01-101,5071,5441,4971,539357,0001,539
2014-01-091,5041,5151,4941,507315,0001,507
2014-01-081,5481,5491,5041,514389,0001,514
2014-01-071,4801,5281,4611,525631,0001,525
2014-01-061,5091,5151,4821,491533,0001,491

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