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
2014/12/30 1,425 1,433 1,395 1,397 172,200
2014/12/29 1,415 1,422 1,403 1,415 179,100
2014/12/26 1,400 1,427 1,380 1,422 245,200
2014/12/25 1,410 1,426 1,397 1,418 258,700
2014/12/24 1,438 1,438 1,404 1,415 261,500
2014/12/22 1,442 1,443 1,397 1,417 239,600
2014/12/19 1,441 1,465 1,427 1,442 364,300
2014/12/18 1,399 1,404 1,372 1,396 240,900
2014/12/17 1,350 1,384 1,345 1,369 243,000
2014/12/16 1,368 1,378 1,356 1,364 333,800
2014/12/15 1,393 1,407 1,385 1,398 329,300
2014/12/12 1,415 1,430 1,408 1,408 429,600
2014/12/11 1,377 1,417 1,372 1,412 499,800
2014/12/10 1,408 1,434 1,401 1,407 612,400
2014/12/09 1,429 1,459 1,429 1,438 544,500
2014/12/08 1,469 1,474 1,441 1,468 510,500
2014/12/05 1,510 1,510 1,461 1,479 626,100
2014/12/04 1,497 1,523 1,485 1,503 942,000
2014/12/03 1,492 1,523 1,457 1,492 1,616,300
2014/12/02 1,370 1,450 1,367 1,445 1,250,100
2014/12/01 1,313 1,373 1,313 1,370 963,200
2014/11/28 1,259 1,306 1,258 1,299 800,700
2014/11/27 1,258 1,264 1,236 1,245 345,500
2014/11/26 1,266 1,269 1,253 1,258 520,500
2014/11/25 1,225 1,269 1,225 1,263 754,400
2014/11/21 1,162 1,222 1,155 1,221 1,290,100
2014/11/20 1,167 1,173 1,160 1,165 294,100
2014/11/19 1,168 1,178 1,161 1,164 280,000
2014/11/18 1,145 1,169 1,138 1,164 370,100
2014/11/17 1,149 1,164 1,125 1,137 553,000
2014/11/14 1,140 1,179 1,123 1,179 1,329,700
2014/11/13 1,138 1,163 1,135 1,158 478,600
2014/11/12 1,148 1,160 1,142 1,146 382,500
2014/11/11 1,147 1,159 1,136 1,141 590,100
2014/11/10 1,115 1,137 1,111 1,133 260,800
2014/11/07 1,133 1,133 1,106 1,112 421,400
2014/11/06 1,130 1,134 1,114 1,122 506,800
2014/11/05 1,139 1,139 1,105 1,119 538,000
2014/11/04 1,160 1,163 1,126 1,148 926,600
2014/10/31 1,099 1,124 1,096 1,115 599,200
2014/10/30 1,089 1,099 1,082 1,091 181,400
2014/10/29 1,103 1,108 1,084 1,089 321,100
2014/10/28 1,080 1,103 1,075 1,095 346,900
2014/10/27 1,074 1,099 1,070 1,090 467,800
2014/10/24 1,049 1,062 1,046 1,060 300,600
2014/10/23 1,038 1,040 1,026 1,029 323,100
2014/10/22 1,029 1,042 1,022 1,039 382,500
2014/10/21 1,020 1,023 1,008 1,016 292,000
2014/10/20 1,011 1,019 1,002 1,019 460,500
2014/10/17 988 988 950 966 575,700
2014/10/16 945 1,006 939 978 770,700
2014/10/15 950 973 946 971 400,300
2014/10/14 956 960 939 944 743,200
2014/10/10 980 992 974 986 463,100
2014/10/09 999 1,006 984 995 394,000
2014/10/08 996 1,000 984 992 574,900
2014/10/07 1,039 1,039 1,015 1,019 403,000
2014/10/06 1,050 1,056 1,038 1,039 278,000
2014/10/03 1,033 1,044 1,018 1,037 371,000
2014/10/02 1,037 1,041 1,021 1,037 500,000
2014/10/01 1,074 1,076 1,052 1,055 499,200
2014/09/30 1,090 1,090 1,071 1,075 430,100
2014/09/29 1,115 1,118 1,094 1,098 272,200
2014/09/26 1,097 1,105 1,089 1,103 273,600
2014/09/25 1,111 1,123 1,108 1,114 351,900
2014/09/24 1,110 1,112 1,101 1,107 329,900
2014/09/22 1,121 1,122 1,107 1,117 241,900
2014/09/19 1,122 1,125 1,107 1,114 349,200
2014/09/18 1,094 1,119 1,091 1,116 453,600
2014/09/17 1,091 1,094 1,084 1,087 226,400
2014/09/16 1,100 1,102 1,085 1,090 282,200
2014/09/12 1,097 1,104 1,090 1,098 320,700
2014/09/11 1,110 1,110 1,091 1,096 320,900
2014/09/10 1,101 1,116 1,093 1,103 283,600
2014/09/09 1,121 1,121 1,104 1,106 208,400
2014/09/08 1,122 1,122 1,108 1,114 204,800
2014/09/05 1,117 1,118 1,106 1,114 272,400
2014/09/04 1,130 1,138 1,106 1,109 636,800
2014/09/03 1,170 1,170 1,142 1,146 445,600
2014/09/02 1,172 1,184 1,148 1,159 934,700
2014/09/01 1,102 1,161 1,097 1,158 994,400
2014/08/29 1,089 1,093 1,072 1,091 392,900
2014/08/28 1,089 1,091 1,080 1,084 346,400
2014/08/27 1,100 1,100 1,082 1,096 297,300
2014/08/26 1,107 1,107 1,091 1,092 302,000
2014/08/25 1,088 1,103 1,082 1,101 281,800
2014/08/22 1,097 1,098 1,079 1,081 458,300
2014/08/21 1,103 1,107 1,086 1,093 525,200
2014/08/20 1,101 1,110 1,101 1,102 335,100
2014/08/19 1,115 1,117 1,101 1,106 385,100
2014/08/18 1,107 1,118 1,104 1,111 194,800
2014/08/15 1,124 1,124 1,104 1,109 430,400
2014/08/14 1,141 1,142 1,117 1,123 471,000
2014/08/13 1,131 1,145 1,124 1,137 354,700
2014/08/12 1,124 1,145 1,119 1,141 584,800
2014/08/11 1,162 1,167 1,101 1,116 969,500
2014/08/08 1,132 1,140 1,104 1,112 633,400
2014/08/07 1,102 1,129 1,092 1,128 545,800
2014/08/06 1,105 1,105 1,083 1,095 375,900
2014/08/05 1,109 1,109 1,075 1,075 445,100
2014/08/04 1,117 1,117 1,105 1,106 215,400
2014/08/01 1,111 1,121 1,102 1,109 498,500
2014/07/31 1,120 1,131 1,112 1,119 468,800
2014/07/30 1,122 1,133 1,116 1,121 439,300
2014/07/29 1,127 1,128 1,121 1,124 211,400
2014/07/28 1,131 1,134 1,119 1,124 239,000
2014/07/25 1,122 1,124 1,110 1,117 176,900
2014/07/24 1,124 1,131 1,110 1,113 256,800
2014/07/23 1,130 1,136 1,119 1,122 214,600
2014/07/22 1,124 1,145 1,118 1,124 629,900
2014/07/18 1,130 1,145 1,111 1,124 610,400
2014/07/17 1,180 1,180 1,150 1,152 366,500
2014/07/16 1,177 1,202 1,171 1,171 407,900
2014/07/15 1,183 1,213 1,172 1,186 541,700
2014/07/14 1,156 1,170 1,143 1,169 158,800
2014/07/11 1,148 1,158 1,140 1,154 236,500
2014/07/10 1,194 1,201 1,168 1,170 249,400
2014/07/09 1,194 1,202 1,182 1,195 302,200
2014/07/08 1,184 1,206 1,174 1,195 414,400
2014/07/07 1,217 1,218 1,189 1,192 515,000
2014/07/04 1,240 1,241 1,216 1,217 336,300
2014/07/03 1,248 1,250 1,220 1,228 419,600
2014/07/02 1,254 1,261 1,232 1,235 239,400
2014/07/01 1,247 1,264 1,234 1,249 333,300
2014/06/30 1,209 1,232 1,203 1,229 428,400
2014/06/27 1,241 1,245 1,198 1,210 336,800
2014/06/26 1,235 1,247 1,229 1,241 262,900
2014/06/25 1,255 1,256 1,223 1,228 328,300
2014/06/24 1,261 1,269 1,241 1,262 263,800
2014/06/23 1,275 1,275 1,257 1,264 272,500
2014/06/20 1,280 1,282 1,256 1,260 509,800
2014/06/19 1,277 1,287 1,266 1,273 561,900
2014/06/18 1,230 1,266 1,225 1,264 531,200
2014/06/17 1,221 1,234 1,211 1,231 463,600
2014/06/16 1,208 1,229 1,206 1,220 577,800
2014/06/13 1,182 1,211 1,182 1,208 501,000
2014/06/12 1,185 1,200 1,184 1,192 544,400
2014/06/11 1,180 1,189 1,174 1,189 448,200
2014/06/10 1,175 1,194 1,173 1,182 664,900
2014/06/09 1,187 1,189 1,170 1,180 713,500
2014/06/06 1,149 1,170 1,148 1,169 920,600
2014/06/05 1,136 1,148 1,130 1,135 771,300
2014/06/04 1,139 1,145 1,123 1,141 1,440,200
2014/06/03 1,076 1,119 1,070 1,113 2,191,700
2014/06/02 1,070 1,073 1,045 1,051 1,935,300
2014/05/30 1,115 1,124 1,064 1,073 1,202,700
2014/05/29 1,133 1,135 1,105 1,114 529,100
2014/05/28 1,162 1,170 1,131 1,134 406,500
2014/05/27 1,150 1,160 1,146 1,153 390,500
2014/05/26 1,139 1,155 1,133 1,145 274,600
2014/05/23 1,140 1,145 1,121 1,126 368,200
2014/05/22 1,125 1,138 1,099 1,133 510,700
2014/05/21 1,136 1,138 1,116 1,125 408,100
2014/05/20 1,163 1,181 1,138 1,147 511,600
2014/05/19 1,234 1,234 1,161 1,163 455,900
2014/05/16 1,245 1,248 1,221 1,237 392,600
2014/05/15 1,250 1,253 1,226 1,245 197,800
2014/05/14 1,239 1,262 1,231 1,256 178,200
2014/05/13 1,246 1,263 1,231 1,234 410,300
2014/05/12 1,273 1,288 1,235 1,238 270,700
2014/05/09 1,263 1,289 1,263 1,272 182,800
2014/05/08 1,256 1,305 1,256 1,276 387,700
2014/05/07 1,271 1,281 1,243 1,249 499,600
2014/05/02 1,292 1,300 1,280 1,294 289,800
2014/05/01 1,281 1,319 1,281 1,312 481,300
2014/04/30 1,265 1,294 1,226 1,273 933,400
2014/04/28 1,309 1,311 1,258 1,264 587,100
2014/04/25 1,333 1,356 1,322 1,334 414,900
2014/04/24 1,358 1,378 1,317 1,333 1,093,500
2014/04/23 1,383 1,398 1,333 1,357 1,547,200
2014/04/22 1,479 1,483 1,447 1,449 85,100
2014/04/21 1,498 1,500 1,466 1,479 186,400
2014/04/18 1,474 1,499 1,464 1,484 249,600
2014/04/17 1,460 1,480 1,454 1,460 246,900
2014/04/16 1,425 1,466 1,404 1,466 210,300
2014/04/15 1,411 1,431 1,388 1,406 269,600
2014/04/14 1,397 1,421 1,381 1,390 238,500
2014/04/11 1,391 1,422 1,364 1,411 285,100
2014/04/10 1,444 1,460 1,414 1,421 195,100
2014/04/09 1,458 1,463 1,421 1,424 299,900
2014/04/08 1,486 1,493 1,453 1,465 470,700
2014/04/07 1,541 1,564 1,493 1,511 567,500
2014/04/04 1,595 1,630 1,554 1,566 460,700
2014/04/03 1,600 1,620 1,582 1,604 374,100
2014/04/02 1,620 1,620 1,570 1,573 597,900
2014/04/01 1,551 1,606 1,529 1,602 623,000
2014/03/31 1,500 1,558 1,482 1,555 802,000
2014/03/28 1,431 1,454 1,407 1,452 290,000
2014/03/27 1,459 1,460 1,429 1,447 209,000
2014/03/26 1,450 1,472 1,433 1,465 381,000
2014/03/25 1,455 1,496 1,442 1,479 417,000
2014/03/24 1,360 1,427 1,360 1,418 357,000
2014/03/20 1,390 1,399 1,353 1,353 221,000
2014/03/19 1,408 1,425 1,389 1,405 193,000
2014/03/18 1,365 1,406 1,364 1,391 222,000
2014/03/17 1,363 1,365 1,342 1,356 194,000
2014/03/14 1,348 1,375 1,340 1,347 332,000
2014/03/13 1,380 1,400 1,369 1,375 270,000
2014/03/12 1,439 1,439 1,400 1,404 248,000
2014/03/11 1,435 1,452 1,428 1,450 224,000
2014/03/10 1,400 1,442 1,355 1,435 305,000
2014/03/07 1,397 1,412 1,390 1,406 253,000
2014/03/06 1,391 1,412 1,383 1,397 195,000
2014/03/05 1,384 1,407 1,384 1,389 156,000
2014/03/04 1,317 1,384 1,317 1,380 203,000
2014/03/03 1,349 1,349 1,325 1,332 445,000
2014/02/28 1,388 1,391 1,371 1,378 256,000
2014/02/27 1,402 1,413 1,388 1,390 248,000
2014/02/26 1,442 1,442 1,413 1,417 200,000
2014/02/25 1,474 1,485 1,446 1,456 131,000
2014/02/24 1,446 1,470 1,431 1,447 138,000
2014/02/21 1,454 1,473 1,454 1,469 147,000
2014/02/20 1,476 1,480 1,446 1,451 220,000
2014/02/19 1,464 1,498 1,460 1,475 371,000
2014/02/18 1,402 1,477 1,402 1,470 573,000
2014/02/17 1,361 1,407 1,320 1,396 556,000
2014/02/14 1,462 1,478 1,392 1,416 362,000
2014/02/13 1,450 1,473 1,432 1,473 323,000
2014/02/12 1,448 1,462 1,437 1,450 301,000
2014/02/10 1,450 1,455 1,415 1,439 304,000
2014/02/07 1,444 1,458 1,427 1,429 237,000
2014/02/06 1,400 1,423 1,388 1,414 273,000
2014/02/05 1,396 1,412 1,374 1,404 387,000
2014/02/04 1,378 1,393 1,345 1,366 576,000
2014/02/03 1,418 1,446 1,411 1,420 289,000
2014/01/31 1,473 1,479 1,423 1,447 399,000
2014/01/30 1,465 1,466 1,443 1,462 288,000
2014/01/29 1,457 1,495 1,453 1,495 190,000
2014/01/28 1,410 1,446 1,410 1,427 326,000
2014/01/27 1,404 1,424 1,400 1,411 499,000
2014/01/24 1,450 1,483 1,431 1,464 357,000
2014/01/23 1,491 1,500 1,477 1,480 513,000
2014/01/22 1,520 1,520 1,484 1,495 488,000
2014/01/21 1,521 1,536 1,520 1,526 246,000
2014/01/20 1,540 1,546 1,512 1,516 259,000
2014/01/17 1,545 1,553 1,522 1,547 409,000
2014/01/16 1,589 1,589 1,540 1,545 308,000
2014/01/15 1,529 1,580 1,524 1,577 414,000
2014/01/14 1,501 1,539 1,481 1,515 551,000
2014/01/10 1,507 1,544 1,497 1,539 357,000
2014/01/09 1,504 1,515 1,494 1,507 315,000
2014/01/08 1,548 1,549 1,504 1,514 389,000
2014/01/07 1,480 1,528 1,461 1,525 631,000
2014/01/06 1,509 1,515 1,482 1,491 533,000

このページの先頭へ