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 |
---|---|---|---|---|---|
2018/12/28 | 496 | 514 | 491 | 510 | 233,100 |
2018/12/27 | 499 | 500 | 490 | 498 | 214,600 |
2018/12/26 | 451 | 480 | 451 | 471 | 241,500 |
2018/12/25 | 440 | 454 | 431 | 453 | 340,900 |
2018/12/21 | 458 | 468 | 447 | 466 | 546,900 |
2018/12/20 | 477 | 484 | 456 | 458 | 236,500 |
2018/12/19 | 481 | 490 | 476 | 485 | 152,900 |
2018/12/18 | 483 | 489 | 475 | 478 | 329,500 |
2018/12/17 | 494 | 501 | 490 | 490 | 242,800 |
2018/12/14 | 510 | 512 | 494 | 499 | 296,900 |
2018/12/13 | 507 | 514 | 507 | 512 | 168,200 |
2018/12/12 | 501 | 509 | 501 | 504 | 189,800 |
2018/12/11 | 518 | 518 | 495 | 498 | 211,700 |
2018/12/10 | 516 | 518 | 507 | 517 | 196,300 |
2018/12/07 | 537 | 539 | 522 | 526 | 224,500 |
2018/12/06 | 551 | 552 | 534 | 540 | 188,100 |
2018/12/05 | 553 | 557 | 544 | 553 | 168,900 |
2018/12/04 | 571 | 576 | 561 | 561 | 200,500 |
2018/12/03 | 565 | 577 | 562 | 575 | 162,500 |
2018/11/30 | 563 | 565 | 558 | 558 | 156,400 |
2018/11/29 | 563 | 570 | 561 | 566 | 166,200 |
2018/11/28 | 554 | 562 | 551 | 561 | 125,400 |
2018/11/27 | 549 | 555 | 547 | 552 | 176,400 |
2018/11/26 | 543 | 546 | 534 | 539 | 281,000 |
2018/11/22 | 550 | 552 | 544 | 551 | 143,700 |
2018/11/21 | 566 | 566 | 541 | 555 | 287,900 |
2018/11/20 | 573 | 578 | 566 | 567 | 180,000 |
2018/11/19 | 577 | 587 | 571 | 581 | 184,400 |
2018/11/16 | 592 | 596 | 578 | 583 | 226,600 |
2018/11/15 | 575 | 597 | 575 | 597 | 196,300 |
2018/11/14 | 598 | 607 | 588 | 601 | 154,000 |
2018/11/13 | 609 | 609 | 593 | 601 | 129,000 |
2018/11/12 | 614 | 623 | 610 | 617 | 102,100 |
2018/11/09 | 612 | 623 | 611 | 619 | 117,500 |
2018/11/08 | 614 | 617 | 610 | 612 | 148,100 |
2018/11/07 | 609 | 613 | 599 | 602 | 230,500 |
2018/11/06 | 616 | 619 | 610 | 610 | 91,000 |
2018/11/05 | 620 | 624 | 611 | 613 | 120,600 |
2018/11/02 | 615 | 626 | 609 | 625 | 186,200 |
2018/11/01 | 620 | 620 | 609 | 614 | 163,500 |
2018/10/31 | 610 | 625 | 602 | 625 | 431,800 |
2018/10/30 | 570 | 614 | 565 | 612 | 503,100 |
2018/10/29 | 577 | 589 | 569 | 572 | 220,600 |
2018/10/26 | 599 | 602 | 577 | 581 | 301,800 |
2018/10/25 | 605 | 607 | 592 | 592 | 226,100 |
2018/10/24 | 610 | 618 | 609 | 614 | 339,300 |
2018/10/23 | 624 | 625 | 609 | 610 | 288,700 |
2018/10/22 | 634 | 635 | 622 | 627 | 270,200 |
2018/10/19 | 647 | 647 | 625 | 631 | 343,900 |
2018/10/18 | 660 | 667 | 646 | 653 | 338,900 |
2018/10/17 | 663 | 670 | 658 | 663 | 235,500 |
2018/10/16 | 651 | 662 | 651 | 655 | 189,300 |
2018/10/15 | 665 | 668 | 650 | 657 | 247,000 |
2018/10/12 | 664 | 671 | 657 | 669 | 384,100 |
2018/10/11 | 676 | 685 | 675 | 679 | 307,200 |
2018/10/10 | 705 | 705 | 693 | 700 | 198,100 |
2018/10/09 | 724 | 724 | 707 | 709 | 227,700 |
2018/10/05 | 745 | 753 | 729 | 729 | 254,100 |
2018/10/04 | 760 | 760 | 747 | 757 | 203,300 |
2018/10/03 | 781 | 782 | 750 | 752 | 238,100 |
2018/10/02 | 793 | 795 | 770 | 781 | 363,900 |
2018/10/01 | 773 | 803 | 773 | 778 | 184,800 |
2018/09/28 | 785 | 811 | 782 | 799 | 444,100 |
2018/09/27 | 746 | 782 | 746 | 779 | 277,100 |
2018/09/26 | 738 | 782 | 737 | 776 | 397,300 |
2018/09/25 | 745 | 748 | 739 | 745 | 415,200 |
2018/09/21 | 699 | 740 | 699 | 738 | 1,022,500 |
2018/09/20 | 815 | 822 | 810 | 819 | 147,000 |
2018/09/19 | 805 | 833 | 805 | 811 | 557,900 |
2018/09/18 | 786 | 803 | 785 | 801 | 320,800 |
2018/09/14 | 800 | 806 | 791 | 793 | 499,800 |
2018/09/13 | 785 | 797 | 785 | 796 | 281,000 |
2018/09/12 | 783 | 786 | 781 | 783 | 194,300 |
2018/09/11 | 785 | 788 | 781 | 786 | 308,400 |
2018/09/10 | 785 | 786 | 781 | 784 | 231,900 |
2018/09/07 | 786 | 791 | 784 | 785 | 419,800 |
2018/09/06 | 788 | 794 | 786 | 787 | 321,000 |
2018/09/05 | 790 | 793 | 789 | 790 | 407,200 |
2018/09/04 | 789 | 796 | 786 | 791 | 313,700 |
2018/09/03 | 786 | 794 | 785 | 791 | 577,800 |
2018/08/31 | 789 | 792 | 784 | 791 | 334,100 |
2018/08/30 | 798 | 799 | 782 | 789 | 663,300 |
2018/08/29 | 799 | 800 | 796 | 797 | 169,800 |
2018/08/28 | 798 | 802 | 795 | 800 | 389,900 |
2018/08/27 | 799 | 806 | 797 | 800 | 448,000 |
2018/08/24 | 799 | 803 | 792 | 800 | 606,500 |
2018/08/23 | 797 | 828 | 790 | 803 | 1,985,000 |
2018/08/22 | 767 | 767 | 767 | 767 | 78,200 |
2018/08/21 | 672 | 674 | 663 | 667 | 59,700 |
2018/08/20 | 680 | 682 | 667 | 670 | 108,700 |
2018/08/17 | 671 | 673 | 667 | 673 | 77,900 |
2018/08/16 | 673 | 674 | 657 | 668 | 272,600 |
2018/08/15 | 695 | 697 | 672 | 675 | 151,400 |
2018/08/14 | 710 | 718 | 693 | 697 | 212,000 |
2018/08/13 | 705 | 716 | 699 | 703 | 403,900 |
2018/08/10 | 678 | 702 | 671 | 701 | 398,600 |
2018/08/09 | 672 | 673 | 666 | 671 | 62,900 |
2018/08/08 | 675 | 684 | 669 | 670 | 116,600 |
2018/08/07 | 669 | 676 | 664 | 675 | 107,500 |
2018/08/06 | 672 | 678 | 666 | 669 | 146,900 |
2018/08/03 | 688 | 688 | 673 | 676 | 139,700 |
2018/08/02 | 694 | 702 | 687 | 688 | 154,800 |
2018/08/01 | 683 | 694 | 677 | 691 | 147,500 |
2018/07/31 | 681 | 686 | 674 | 678 | 152,600 |
2018/07/30 | 678 | 690 | 677 | 687 | 166,900 |
2018/07/27 | 684 | 687 | 678 | 682 | 114,100 |
2018/07/26 | 676 | 689 | 676 | 680 | 137,100 |
2018/07/25 | 670 | 675 | 665 | 670 | 119,700 |
2018/07/24 | 681 | 683 | 665 | 668 | 138,000 |
2018/07/23 | 681 | 687 | 675 | 677 | 165,600 |
2018/07/20 | 694 | 694 | 681 | 683 | 121,800 |
2018/07/19 | 694 | 699 | 687 | 695 | 116,800 |
2018/07/18 | 698 | 698 | 684 | 690 | 123,400 |
2018/07/17 | 686 | 698 | 685 | 689 | 143,100 |
2018/07/13 | 686 | 686 | 674 | 683 | 105,300 |
2018/07/12 | 683 | 687 | 676 | 679 | 107,300 |
2018/07/11 | 689 | 689 | 675 | 681 | 112,700 |
2018/07/10 | 699 | 706 | 693 | 693 | 122,200 |
2018/07/09 | 693 | 693 | 686 | 692 | 73,400 |
2018/07/06 | 673 | 688 | 673 | 688 | 140,500 |
2018/07/05 | 690 | 690 | 672 | 675 | 130,400 |
2018/07/04 | 681 | 694 | 681 | 689 | 114,600 |
2018/07/03 | 691 | 697 | 681 | 688 | 189,200 |
2018/07/02 | 709 | 713 | 691 | 693 | 213,900 |
2018/06/29 | 681 | 714 | 678 | 712 | 507,900 |
2018/06/28 | 683 | 686 | 673 | 681 | 162,500 |
2018/06/27 | 663 | 680 | 663 | 676 | 156,500 |
2018/06/26 | 658 | 669 | 653 | 665 | 201,200 |
2018/06/25 | 651 | 653 | 644 | 648 | 179,600 |
2018/06/22 | 638 | 648 | 636 | 648 | 222,200 |
2018/06/21 | 647 | 650 | 639 | 644 | 134,000 |
2018/06/20 | 647 | 648 | 635 | 647 | 259,400 |
2018/06/19 | 657 | 661 | 641 | 647 | 232,100 |
2018/06/18 | 661 | 661 | 652 | 657 | 122,800 |
2018/06/15 | 681 | 681 | 662 | 663 | 290,500 |
2018/06/14 | 681 | 687 | 676 | 677 | 205,300 |
2018/06/13 | 688 | 698 | 685 | 689 | 208,800 |
2018/06/12 | 700 | 703 | 685 | 691 | 253,400 |
2018/06/11 | 713 | 723 | 689 | 693 | 412,000 |
2018/06/08 | 718 | 730 | 711 | 712 | 551,600 |
2018/06/07 | 710 | 723 | 710 | 722 | 629,100 |
2018/06/06 | 707 | 712 | 702 | 705 | 249,000 |
2018/06/05 | 710 | 710 | 696 | 698 | 175,500 |
2018/06/04 | 705 | 715 | 700 | 709 | 311,000 |
2018/06/01 | 685 | 702 | 679 | 698 | 231,300 |
2018/05/31 | 660 | 690 | 657 | 689 | 371,600 |
2018/05/30 | 655 | 659 | 649 | 656 | 136,100 |
2018/05/29 | 670 | 670 | 655 | 665 | 154,500 |
2018/05/28 | 664 | 668 | 659 | 667 | 100,500 |
2018/05/25 | 669 | 672 | 662 | 662 | 142,200 |
2018/05/24 | 677 | 677 | 668 | 672 | 109,400 |
2018/05/23 | 680 | 682 | 673 | 677 | 103,200 |
2018/05/22 | 685 | 688 | 677 | 679 | 131,800 |
2018/05/21 | 682 | 689 | 677 | 685 | 121,500 |
2018/05/18 | 686 | 692 | 683 | 683 | 154,200 |
2018/05/17 | 677 | 689 | 677 | 688 | 132,900 |
2018/05/16 | 671 | 680 | 667 | 676 | 165,500 |
2018/05/15 | 666 | 669 | 651 | 668 | 471,500 |
2018/05/14 | 687 | 694 | 658 | 665 | 465,500 |
2018/05/11 | 682 | 687 | 679 | 687 | 199,400 |
2018/05/10 | 690 | 695 | 683 | 687 | 220,200 |
2018/05/09 | 696 | 700 | 687 | 691 | 306,400 |
2018/05/08 | 703 | 703 | 694 | 698 | 259,000 |
2018/05/07 | 712 | 713 | 703 | 705 | 143,300 |
2018/05/02 | 713 | 718 | 710 | 712 | 216,400 |
2018/05/01 | 713 | 715 | 696 | 713 | 254,800 |
2018/04/27 | 702 | 712 | 697 | 711 | 493,000 |
2018/04/26 | 694 | 708 | 693 | 707 | 643,500 |
2018/04/25 | 680 | 692 | 680 | 691 | 213,200 |
2018/04/24 | 686 | 695 | 683 | 688 | 293,600 |
2018/04/23 | 678 | 684 | 678 | 681 | 188,500 |
2018/04/20 | 681 | 684 | 676 | 678 | 147,900 |
2018/04/19 | 677 | 688 | 676 | 687 | 300,000 |
2018/04/18 | 670 | 676 | 663 | 673 | 147,200 |
2018/04/17 | 670 | 676 | 663 | 663 | 158,600 |
2018/04/16 | 682 | 685 | 665 | 672 | 187,900 |
2018/04/13 | 680 | 689 | 675 | 681 | 304,300 |
2018/04/12 | 674 | 678 | 667 | 677 | 242,300 |
2018/04/11 | 672 | 674 | 663 | 674 | 251,200 |
2018/04/10 | 665 | 680 | 664 | 669 | 411,500 |
2018/04/09 | 645 | 664 | 644 | 662 | 379,600 |
2018/04/06 | 638 | 647 | 635 | 646 | 272,500 |
2018/04/05 | 628 | 640 | 626 | 638 | 186,300 |
2018/04/04 | 622 | 622 | 614 | 620 | 120,600 |
2018/04/03 | 615 | 622 | 613 | 616 | 99,800 |
2018/04/02 | 630 | 630 | 624 | 625 | 129,100 |
2018/03/30 | 626 | 630 | 621 | 626 | 198,800 |
2018/03/29 | 625 | 628 | 616 | 623 | 108,500 |
2018/03/28 | 603 | 621 | 603 | 620 | 150,100 |
2018/03/27 | 602 | 619 | 601 | 619 | 227,900 |
2018/03/26 | 586 | 598 | 582 | 598 | 243,900 |
2018/03/23 | 595 | 595 | 585 | 586 | 314,600 |
2018/03/22 | 604 | 605 | 598 | 603 | 119,100 |
2018/03/20 | 604 | 608 | 602 | 602 | 143,100 |
2018/03/19 | 613 | 619 | 606 | 609 | 171,900 |
2018/03/16 | 621 | 623 | 612 | 617 | 168,800 |
2018/03/15 | 620 | 622 | 614 | 619 | 136,800 |
2018/03/14 | 626 | 629 | 624 | 625 | 105,400 |
2018/03/13 | 623 | 634 | 619 | 633 | 159,700 |
2018/03/12 | 629 | 629 | 621 | 626 | 189,600 |
2018/03/09 | 627 | 629 | 617 | 619 | 268,400 |
2018/03/08 | 628 | 628 | 617 | 620 | 197,500 |
2018/03/07 | 623 | 630 | 617 | 623 | 179,600 |
2018/03/06 | 620 | 630 | 620 | 623 | 147,800 |
2018/03/05 | 621 | 629 | 613 | 614 | 209,800 |
2018/03/02 | 631 | 631 | 621 | 624 | 232,300 |
2018/03/01 | 643 | 648 | 630 | 640 | 350,400 |
2018/02/28 | 645 | 656 | 645 | 648 | 353,000 |
2018/02/27 | 639 | 644 | 632 | 642 | 285,300 |
2018/02/26 | 631 | 635 | 625 | 634 | 258,700 |
2018/02/23 | 619 | 634 | 615 | 630 | 275,200 |
2018/02/22 | 611 | 612 | 604 | 610 | 223,300 |
2018/02/21 | 602 | 619 | 600 | 617 | 287,800 |
2018/02/20 | 594 | 603 | 589 | 600 | 197,300 |
2018/02/19 | 585 | 599 | 585 | 599 | 232,700 |
2018/02/16 | 563 | 579 | 562 | 577 | 340,700 |
2018/02/15 | 567 | 567 | 561 | 562 | 301,400 |
2018/02/14 | 590 | 601 | 562 | 565 | 582,100 |
2018/02/13 | 590 | 593 | 583 | 589 | 385,400 |
2018/02/09 | 585 | 589 | 580 | 589 | 440,800 |
2018/02/08 | 600 | 608 | 598 | 604 | 237,800 |
2018/02/07 | 619 | 622 | 600 | 600 | 298,500 |
2018/02/06 | 610 | 612 | 588 | 605 | 804,400 |
2018/02/05 | 636 | 636 | 625 | 630 | 421,000 |
2018/02/02 | 647 | 647 | 641 | 643 | 192,800 |
2018/02/01 | 642 | 647 | 640 | 646 | 166,500 |
2018/01/31 | 642 | 650 | 640 | 641 | 223,700 |
2018/01/30 | 657 | 658 | 642 | 647 | 302,900 |
2018/01/29 | 652 | 659 | 648 | 657 | 342,700 |
2018/01/26 | 670 | 670 | 645 | 649 | 380,000 |
2018/01/25 | 646 | 647 | 641 | 641 | 139,800 |
2018/01/24 | 646 | 650 | 646 | 646 | 94,000 |
2018/01/23 | 653 | 653 | 644 | 648 | 189,500 |
2018/01/22 | 643 | 645 | 640 | 643 | 202,400 |
2018/01/19 | 646 | 649 | 640 | 642 | 159,200 |
2018/01/18 | 655 | 658 | 644 | 644 | 243,400 |
2018/01/17 | 662 | 663 | 651 | 651 | 268,700 |
2018/01/16 | 662 | 667 | 660 | 662 | 229,700 |
2018/01/15 | 673 | 676 | 664 | 664 | 194,000 |
2018/01/12 | 667 | 671 | 665 | 665 | 231,300 |
2018/01/11 | 667 | 668 | 658 | 665 | 247,200 |
2018/01/10 | 677 | 681 | 666 | 666 | 338,300 |
2018/01/09 | 683 | 684 | 666 | 675 | 323,300 |
2018/01/05 | 677 | 686 | 677 | 680 | 212,000 |
2018/01/04 | 674 | 678 | 672 | 675 | 156,000 |