日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本農薬(4997)の株価時系列情報

日本農薬(4997)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 1,990 2,000 1,950 1,980 90,000
1986/12/26 1,880 1,980 1,880 1,960 129,000
1986/12/25 1,810 1,870 1,800 1,840 114,000
1986/12/24 1,930 1,930 1,780 1,780 198,000
1986/12/23 1,790 2,000 1,760 2,000 123,000
1986/12/22 1,760 1,790 1,750 1,790 40,000
1986/12/19 1,760 1,780 1,760 1,760 44,000
1986/12/18 1,750 1,750 1,730 1,750 29,000
1986/12/17 1,750 1,750 1,720 1,750 29,000
1986/12/16 1,710 1,720 1,710 1,720 30,000
1986/12/15 1,730 1,750 1,710 1,710 40,000
1986/12/12 1,760 1,760 1,710 1,760 39,000
1986/12/11 1,790 1,790 1,760 1,770 28,000
1986/12/10 1,770 1,780 1,760 1,780 48,000
1986/12/09 1,770 1,770 1,760 1,760 17,000
1986/12/08 1,790 1,790 1,750 1,760 52,000
1986/12/06 1,790 1,790 1,790 1,790 14,000
1986/12/05 1,800 1,800 1,790 1,790 34,000
1986/12/04 1,810 1,810 1,800 1,810 75,000
1986/12/02 1,810 1,820 1,800 1,800 32,000
1986/12/01 1,810 1,810 1,800 1,810 18,000
1986/11/29 1,810 1,810 1,800 1,800 19,000
1986/11/28 1,800 1,810 1,800 1,800 23,000
1986/11/27 1,800 1,820 1,800 1,810 33,000
1986/11/26 1,780 1,810 1,760 1,800 67,000
1986/11/25 1,800 1,800 1,770 1,800 22,000
1986/11/22 1,800 1,800 1,780 1,780 23,000
1986/11/21 1,780 1,800 1,760 1,800 31,000
1986/11/20 1,750 1,780 1,720 1,750 67,000
1986/11/19 1,800 1,800 1,750 1,750 52,000
1986/11/18 1,760 1,760 1,750 1,750 46,000
1986/11/17 1,800 1,800 1,770 1,770 36,000
1986/11/14 1,800 1,820 1,800 1,800 24,000
1986/11/13 1,820 1,820 1,800 1,820 19,000
1986/11/12 1,830 1,830 1,820 1,820 32,000
1986/11/11 1,800 1,810 1,800 1,810 62,000
1986/11/10 1,800 1,810 1,770 1,780 31,000
1986/11/07 1,810 1,810 1,800 1,800 19,000
1986/11/06 1,820 1,820 1,810 1,810 13,000
1986/11/05 1,810 1,840 1,800 1,810 79,000
1986/11/04 1,800 1,820 1,800 1,810 30,000
1986/11/01 1,800 1,800 1,770 1,800 22,000
1986/10/31 1,780 1,780 1,760 1,780 17,000
1986/10/30 1,780 1,810 1,760 1,760 36,000
1986/10/29 1,700 1,750 1,700 1,750 57,000
1986/10/28 1,730 1,730 1,700 1,710 19,000
1986/10/27 1,700 1,700 1,690 1,700 14,000
1986/10/25 1,690 1,720 1,680 1,690 23,000
1986/10/24 1,730 1,730 1,690 1,690 30,000
1986/10/23 1,720 1,730 1,720 1,730 5,000
1986/10/22 1,710 1,720 1,710 1,720 5,000
1986/10/21 1,750 1,750 1,700 1,700 21,000
1986/10/20 1,730 1,750 1,730 1,750 10,000
1986/10/17 1,710 1,730 1,710 1,730 3,000
1986/10/16 1,700 1,730 1,700 1,700 24,000
1986/10/15 1,770 1,800 1,730 1,730 12,000
1986/10/14 1,780 1,780 1,780 1,780 2,000
1986/10/13 1,790 1,800 1,770 1,770 3,000
1986/10/09 1,770 1,800 1,750 1,800 25,000
1986/10/08 1,800 1,800 1,790 1,800 19,000
1986/10/07 1,810 1,820 1,800 1,800 21,000
1986/10/06 1,850 1,850 1,800 1,800 29,000
1986/10/04 1,870 1,870 1,850 1,870 42,000
1986/10/03 1,660 1,830 1,660 1,800 56,000
1986/10/02 1,790 1,790 1,600 1,600 32,000
1986/10/01 1,870 1,880 1,810 1,810 19,000
1986/09/30 1,950 1,980 1,890 1,890 28,000
1986/09/29 1,970 1,980 1,970 1,970 16,000
1986/09/27 1,960 1,980 1,960 1,960 37,000
1986/09/26 1,970 1,980 1,950 1,960 58,000
1986/09/26 1 -> 1.20 分割
1986/09/25 2,370 2,370 2,290 2,290 122,000
1986/09/24 2,400 2,410 2,320 2,370 267,000
1986/09/22 2,460 2,460 2,390 2,410 41,000
1986/09/19 2,420 2,450 2,420 2,440 24,000
1986/09/18 2,420 2,430 2,400 2,430 31,000
1986/09/17 2,480 2,480 2,400 2,400 31,000
1986/09/16 2,370 2,420 2,370 2,400 77,000
1986/09/12 2,450 2,450 2,370 2,370 97,000
1986/09/11 2,500 2,500 2,450 2,450 45,000
1986/09/10 2,470 2,500 2,470 2,490 47,000
1986/09/09 2,500 2,500 2,460 2,470 30,000
1986/09/08 2,510 2,520 2,500 2,500 20,000
1986/09/06 2,500 2,510 2,490 2,510 27,000
1986/09/05 2,530 2,530 2,500 2,500 28,000
1986/09/04 2,540 2,560 2,520 2,520 31,000
1986/09/03 2,600 2,600 2,500 2,530 36,000
1986/09/02 2,670 2,680 2,600 2,600 52,000
1986/09/01 2,730 2,790 2,680 2,680 125,000
1986/08/30 2,530 2,730 2,530 2,690 105,000
1986/08/29 2,450 2,520 2,450 2,490 214,000
1986/08/28 2,360 2,360 2,310 2,310 43,000
1986/08/27 2,370 2,370 2,310 2,350 116,000
1986/08/26 2,360 2,370 2,350 2,360 32,000
1986/08/25 2,360 2,380 2,350 2,350 30,000
1986/08/23 2,360 2,400 2,350 2,360 24,000
1986/08/22 2,400 2,400 2,350 2,360 39,000
1986/08/21 2,450 2,450 2,390 2,390 56,000
1986/08/20 2,440 2,440 2,400 2,410 56,000
1986/08/19 2,400 2,400 2,350 2,360 41,000
1986/08/18 2,400 2,440 2,370 2,400 38,000
1986/08/15 2,460 2,460 2,400 2,400 35,000
1986/08/14 2,500 2,500 2,470 2,470 38,000
1986/08/13 2,530 2,530 2,510 2,510 26,000
1986/08/12 2,550 2,550 2,540 2,540 26,000
1986/08/11 2,550 2,580 2,550 2,550 14,000
1986/08/08 2,530 2,530 2,510 2,520 19,000
1986/08/07 2,570 2,580 2,520 2,530 31,000
1986/08/06 2,580 2,580 2,550 2,550 4,000
1986/08/05 2,530 2,560 2,520 2,550 58,000
1986/08/04 2,550 2,550 2,530 2,540 23,000
1986/08/02 2,520 2,550 2,520 2,520 17,000
1986/08/01 2,560 2,620 2,560 2,560 32,000
1986/07/31 2,670 2,670 2,540 2,560 17,000
1986/07/30 2,630 2,640 2,630 2,630 17,000
1986/07/29 2,700 2,740 2,650 2,670 122,000
1986/07/28 2,740 2,740 2,700 2,700 18,000
1986/07/26 2,700 2,710 2,670 2,700 35,000
1986/07/25 2,610 2,700 2,590 2,700 56,000
1986/07/24 2,560 2,600 2,550 2,600 50,000
1986/07/23 2,530 2,570 2,520 2,570 45,000
1986/07/22 2,520 2,550 2,520 2,520 59,000
1986/07/21 2,520 2,520 2,510 2,520 50,000
1986/07/19 2,550 2,570 2,520 2,520 50,000
1986/07/18 2,600 2,600 2,550 2,560 63,000
1986/07/17 2,680 2,680 2,600 2,600 48,000
1986/07/16 2,700 2,720 2,670 2,680 89,000
1986/07/15 2,710 2,730 2,700 2,700 92,000
1986/07/14 2,740 2,740 2,700 2,710 69,000
1986/07/11 2,770 2,770 2,730 2,730 45,000
1986/07/10 2,780 2,780 2,760 2,760 25,000
1986/07/09 2,770 2,780 2,770 2,780 14,000
1986/07/08 2,780 2,780 2,770 2,780 19,000
1986/07/07 2,790 2,800 2,790 2,790 25,000
1986/07/05 2,780 2,780 2,770 2,780 86,000
1986/07/04 2,780 2,800 2,780 2,780 40,000
1986/07/03 2,780 2,800 2,780 2,780 82,000
1986/07/02 2,780 2,780 2,770 2,780 16,000
1986/07/01 2,780 2,790 2,780 2,790 11,000
1986/06/30 2,790 2,800 2,770 2,770 30,000
1986/06/28 2,780 2,800 2,780 2,790 9,000
1986/06/27 2,800 2,800 2,770 2,770 40,000
1986/06/26 2,770 2,850 2,770 2,800 50,000
1986/06/25 2,780 2,790 2,760 2,770 52,000
1986/06/24 2,810 2,810 2,750 2,780 75,000
1986/06/23 2,840 2,850 2,820 2,830 24,000
1986/06/21 2,820 2,850 2,820 2,820 21,000
1986/06/20 2,840 2,870 2,830 2,870 38,000
1986/06/19 2,870 2,890 2,830 2,830 47,000
1986/06/18 2,890 2,890 2,850 2,880 46,000
1986/06/17 2,890 2,900 2,850 2,890 98,000
1986/06/16 2,850 2,860 2,800 2,860 187,000
1986/06/13 2,800 2,810 2,780 2,780 67,000
1986/06/12 2,790 2,820 2,770 2,800 58,000
1986/06/11 2,840 2,840 2,750 2,750 149,000
1986/06/10 2,820 2,850 2,800 2,850 95,000
1986/06/09 2,850 2,850 2,820 2,850 71,000
1986/06/07 2,840 2,850 2,820 2,850 10,000
1986/06/06 2,860 2,860 2,800 2,820 83,000
1986/06/05 2,870 2,870 2,810 2,820 48,000
1986/06/04 2,870 2,890 2,830 2,850 141,000
1986/06/03 2,890 2,900 2,850 2,850 40,000
1986/06/02 2,950 2,950 2,850 2,930 39,000
1986/05/31 2,950 2,950 2,860 2,950 45,000
1986/05/30 2,980 2,980 2,900 2,950 94,000
1986/05/29 2,920 2,950 2,880 2,940 97,000
1986/05/28 2,810 2,890 2,810 2,880 171,000
1986/05/27 2,850 2,850 2,800 2,800 47,000
1986/05/26 2,820 2,860 2,790 2,850 71,000
1986/05/24 2,870 2,870 2,850 2,860 28,000
1986/05/23 2,860 2,860 2,790 2,860 319,000
1986/05/22 2,870 2,890 2,850 2,850 38,000
1986/05/21 2,870 2,880 2,870 2,870 43,000
1986/05/20 2,900 2,900 2,870 2,870 18,000
1986/05/19 2,940 2,940 2,890 2,900 96,000
1986/05/17 2,840 2,850 2,800 2,810 18,000
1986/05/16 2,850 2,850 2,830 2,830 36,000
1986/05/15 2,890 2,900 2,850 2,870 24,000
1986/05/14 2,860 2,900 2,860 2,900 24,000
1986/05/13 2,900 2,910 2,860 2,860 16,000
1986/05/12 2,850 2,880 2,850 2,860 110,000
1986/05/09 2,860 2,880 2,850 2,860 104,000
1986/05/08 2,910 2,920 2,860 2,900 40,000
1986/05/07 2,940 2,960 2,900 2,950 75,000
1986/05/06 2,980 2,980 2,930 2,930 29,000
1986/05/02 2,930 3,010 2,900 2,940 177,000
1986/05/01 2,860 2,900 2,850 2,900 50,000
1986/04/30 2,850 2,910 2,850 2,870 61,000
1986/04/28 2,830 2,850 2,820 2,850 22,000
1986/04/26 2,810 2,820 2,810 2,810 22,000
1986/04/25 2,860 2,860 2,780 2,780 49,000
1986/04/24 2,850 2,870 2,850 2,850 33,000
1986/04/23 2,800 2,940 2,800 2,800 134,000
1986/04/22 2,800 2,800 2,760 2,800 43,000
1986/04/21 2,800 2,800 2,760 2,770 147,000
1986/04/19 2,800 2,800 2,790 2,800 63,000
1986/04/18 2,800 2,800 2,750 2,760 106,000
1986/04/17 2,830 2,830 2,800 2,800 57,000
1986/04/16 2,830 2,850 2,830 2,840 25,000
1986/04/14 2,850 2,870 2,830 2,830 59,000
1986/04/11 2,900 2,920 2,870 2,870 47,000
1986/04/10 2,900 2,920 2,860 2,920 37,000
1986/04/09 2,900 2,910 2,860 2,900 23,000
1986/04/08 2,830 3,000 2,820 3,000 46,000
1986/04/07 2,860 2,860 2,850 2,860 4,000
1986/04/05 2,820 2,900 2,820 2,900 24,000
1986/04/04 2,830 2,840 2,820 2,820 34,000
1986/04/03 2,810 2,850 2,800 2,810 57,000
1986/04/02 2,900 2,900 2,800 2,800 36,000
1986/04/01 2,960 2,960 2,860 2,900 86,000
1986/03/31 2,910 2,920 2,900 2,920 30,000
1986/03/29 2,780 2,800 2,780 2,800 23,000
1986/03/28 2,800 2,800 2,760 2,780 66,000
1986/03/27 2,800 2,820 2,750 2,800 39,000
1986/03/26 2,900 2,900 2,800 2,800 33,000
1986/03/25 2,760 3,000 2,700 3,000 79,000
1986/03/24 2,780 2,820 2,750 2,800 69,000
1986/03/22 2,790 2,810 2,760 2,800 52,000
1986/03/20 2,800 2,800 2,780 2,790 50,000
1986/03/19 2,780 2,870 2,780 2,780 60,000
1986/03/18 2,780 2,800 2,780 2,780 48,000
1986/03/17 2,900 2,910 2,850 2,850 79,000
1986/03/15 3,000 3,000 2,930 2,930 13,000
1986/03/14 3,050 3,070 2,900 3,000 77,000
1986/03/13 3,060 3,070 3,020 3,040 53,000
1986/03/12 3,040 3,070 3,030 3,070 56,000
1986/03/11 3,010 3,040 3,010 3,030 55,000
1986/03/10 3,150 3,150 3,000 3,000 35,000
1986/03/07 3,150 3,150 3,080 3,080 119,000
1986/03/06 3,130 3,150 3,120 3,120 60,000
1986/03/05 3,160 3,160 3,110 3,110 78,000
1986/03/04 3,150 3,150 3,110 3,120 67,000
1986/03/03 3,180 3,190 3,090 3,130 94,000
1986/03/01 3,000 3,150 3,000 3,130 58,000
1986/02/28 2,930 3,000 2,920 3,000 55,000
1986/02/27 2,920 2,970 2,920 2,930 124,000
1986/02/26 2,920 2,920 2,910 2,910 125,000
1986/02/25 2,950 2,970 2,900 2,920 29,000
1986/02/24 2,990 3,040 2,960 2,970 55,000
1986/02/22 2,980 2,980 2,910 2,950 23,000
1986/02/21 2,910 2,980 2,910 2,910 28,000
1986/02/20 2,950 2,960 2,900 2,900 27,000
1986/02/19 2,960 2,960 2,950 2,950 39,000
1986/02/18 3,010 3,010 2,940 2,940 36,000
1986/02/17 3,060 3,060 3,000 3,020 38,000
1986/02/15 3,070 3,070 3,010 3,030 35,000
1986/02/14 3,100 3,100 3,050 3,060 39,000
1986/02/13 3,150 3,150 3,000 3,000 49,000
1986/02/12 3,100 3,150 3,080 3,150 174,000
1986/02/10 3,030 3,060 3,030 3,030 41,000
1986/02/07 3,080 3,080 3,020 3,020 71,000
1986/02/06 3,100 3,120 3,020 3,090 99,000
1986/02/05 3,190 3,200 3,070 3,070 90,000
1986/02/04 3,170 3,230 3,060 3,140 155,000
1986/02/03 3,160 3,290 3,150 3,170 147,000
1986/02/01 3,260 3,260 3,080 3,140 254,000
1986/01/31 2,950 3,320 2,950 3,320 917,001
1986/01/30 2,820 2,940 2,800 2,920 208,000
1986/01/29 2,800 2,830 2,790 2,820 81,000
1986/01/28 2,860 2,860 2,770 2,780 75,000
1986/01/27 2,770 2,850 2,760 2,840 49,000
1986/01/25 2,760 2,780 2,750 2,780 28,000
1986/01/24 2,770 2,790 2,750 2,760 138,000
1986/01/23 2,770 2,780 2,760 2,760 41,000
1986/01/22 2,770 2,820 2,760 2,760 47,000
1986/01/21 2,770 2,800 2,760 2,760 45,000
1986/01/20 2,780 2,790 2,750 2,750 35,000
1986/01/18 2,790 2,800 2,730 2,730 42,000
1986/01/17 2,720 2,830 2,710 2,820 65,000
1986/01/16 2,800 2,800 2,700 2,730 67,000
1986/01/14 2,840 2,850 2,800 2,800 56,000
1986/01/13 2,860 2,900 2,800 2,800 52,000
1986/01/10 2,920 2,990 2,850 2,900 373,000
1986/01/09 2,900 2,970 2,870 2,910 428,000
1986/01/08 2,660 2,850 2,650 2,850 158,000
1986/01/07 2,700 2,700 2,610 2,660 59,000
1986/01/06 2,710 2,740 2,680 2,700 27,000
1986/01/04 2,700 2,710 2,700 2,700 8,000

このページの先頭へ