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
1994/12/30 866 888 865 888 45,000
1994/12/29 867 880 861 865 34,000
1994/12/28 872 890 870 870 78,000
1994/12/27 879 879 856 863 51,000
1994/12/26 870 879 870 877 78,000
1994/12/22 843 870 835 867 116,000
1994/12/21 830 834 822 833 141,000
1994/12/20 818 833 810 832 234,000
1994/12/19 838 838 822 826 65,000
1994/12/16 830 845 828 828 110,000
1994/12/15 820 829 820 828 115,000
1994/12/14 824 830 815 830 102,000
1994/12/13 831 831 812 820 104,000
1994/12/12 841 841 833 833 29,000
1994/12/09 850 851 834 836 93,000
1994/12/08 869 869 855 855 28,000
1994/12/07 870 870 858 859 58,000
1994/12/06 884 888 876 888 39,000
1994/12/05 889 889 870 884 47,000
1994/12/02 870 885 870 879 44,000
1994/12/01 867 880 856 870 73,000
1994/11/30 848 865 848 857 79,000
1994/11/29 833 865 833 838 56,000
1994/11/28 833 839 825 839 73,000
1994/11/25 840 850 833 840 62,000
1994/11/24 842 842 835 835 69,000
1994/11/22 864 864 850 850 51,000
1994/11/21 872 872 865 865 23,000
1994/11/18 884 884 870 872 41,000
1994/11/17 890 890 880 880 16,000
1994/11/16 890 895 885 885 86,000
1994/11/15 876 891 876 890 16,000
1994/11/14 860 870 860 870 22,000
1994/11/11 880 883 865 865 96,000
1994/11/10 887 896 880 888 58,000
1994/11/09 900 900 880 885 117,000
1994/11/08 903 912 900 900 45,000
1994/11/07 918 918 901 901 20,000
1994/11/04 926 926 919 926 8,000
1994/11/02 920 920 916 916 8,000
1994/11/01 898 920 898 920 36,000
1994/10/31 910 910 895 904 19,000
1994/10/28 905 910 900 910 84,000
1994/10/27 919 920 901 902 64,000
1994/10/26 915 920 910 919 49,000
1994/10/25 922 922 916 920 32,000
1994/10/24 935 949 912 912 23,000
1994/10/21 920 938 915 925 61,000
1994/10/20 940 944 920 920 133,000
1994/10/19 951 951 923 923 102,000
1994/10/18 941 960 940 956 81,000
1994/10/17 936 960 936 950 36,000
1994/10/14 951 960 931 935 119,000
1994/10/13 980 980 960 960 158,000
1994/10/12 933 980 930 978 181,000
1994/10/11 900 913 900 913 176,000
1994/10/07 884 899 883 899 213,000
1994/10/06 901 901 885 899 84,000
1994/10/05 896 900 881 900 39,000
1994/10/04 900 919 897 900 107,000
1994/10/03 901 902 895 900 56,000
1994/09/30 912 919 893 909 134,000
1994/09/29 920 928 912 912 101,000
1994/09/28 930 930 920 930 86,000
1994/09/27 937 940 920 940 68,000
1994/09/26 941 943 940 940 19,000
1994/09/22 960 960 940 940 50,000
1994/09/21 960 970 953 955 44,000
1994/09/20 944 967 940 965 51,000
1994/09/19 934 945 930 930 43,000
1994/09/16 955 955 930 930 168,000
1994/09/14 970 970 950 950 45,000
1994/09/13 965 973 960 970 53,000
1994/09/12 955 975 955 970 24,000
1994/09/09 971 977 955 955 46,000
1994/09/08 940 950 931 941 68,000
1994/09/07 965 965 930 930 58,000
1994/09/06 975 975 960 975 87,000
1994/09/05 1,000 1,000 965 965 106,000
1994/09/02 1,010 1,010 1,000 1,000 20,000
1994/09/01 1,010 1,020 1,010 1,010 43,000
1994/08/31 1,010 1,010 1,010 1,010 25,000
1994/08/30 1,010 1,030 1,010 1,020 24,000
1994/08/29 1,010 1,020 1,010 1,010 5,000
1994/08/26 1,020 1,020 1,000 1,000 5,000
1994/08/25 1,020 1,030 1,010 1,030 49,000
1994/08/24 1,010 1,020 1,010 1,010 29,000
1994/08/23 1,020 1,020 1,000 1,020 48,000
1994/08/22 1,020 1,020 1,010 1,010 22,000
1994/08/19 1,020 1,020 1,000 1,010 70,000
1994/08/17 1,040 1,040 1,020 1,020 21,000
1994/08/16 1,030 1,030 1,020 1,030 16,000
1994/08/15 1,040 1,040 1,020 1,030 12,000
1994/08/12 1,020 1,030 1,020 1,020 12,000
1994/08/11 1,020 1,040 1,020 1,040 35,000
1994/08/10 1,040 1,040 1,020 1,020 56,000
1994/08/09 1,030 1,030 1,030 1,030 19,000
1994/08/08 1,040 1,050 1,030 1,030 28,000
1994/08/05 1,040 1,040 1,030 1,040 22,000
1994/08/04 1,040 1,040 1,030 1,040 54,000
1994/08/03 1,040 1,050 1,030 1,040 19,000
1994/08/02 1,030 1,050 1,030 1,030 19,000
1994/08/01 1,040 1,040 1,020 1,030 133,000
1994/07/29 1,040 1,050 1,040 1,040 62,000
1994/07/28 1,020 1,030 1,010 1,030 98,000
1994/07/27 1,030 1,030 1,000 1,000 74,000
1994/07/26 1,050 1,060 1,030 1,030 72,000
1994/07/25 1,060 1,070 1,050 1,050 27,000
1994/07/22 1,060 1,070 1,050 1,060 74,000
1994/07/21 1,080 1,080 1,060 1,060 23,000
1994/07/20 1,090 1,090 1,070 1,070 61,000
1994/07/19 1,060 1,070 1,060 1,060 94,000
1994/07/18 1,070 1,070 1,060 1,060 38,000
1994/07/15 1,090 1,090 1,070 1,070 71,000
1994/07/14 1,080 1,090 1,070 1,090 79,000
1994/07/13 1,070 1,080 1,070 1,080 86,000
1994/07/12 1,070 1,070 1,070 1,070 29,000
1994/07/11 1,080 1,090 1,070 1,070 57,000
1994/07/08 1,110 1,110 1,080 1,080 50,000
1994/07/07 1,110 1,120 1,090 1,110 81,000
1994/07/06 1,100 1,120 1,080 1,080 55,000
1994/07/05 1,120 1,120 1,100 1,100 63,000
1994/07/04 1,100 1,120 1,090 1,120 66,000
1994/07/01 1,100 1,100 1,080 1,100 36,000
1994/06/30 1,070 1,110 1,070 1,110 100,000
1994/06/29 1,080 1,080 1,070 1,070 56,000
1994/06/28 1,080 1,090 1,070 1,080 72,000
1994/06/27 1,080 1,080 1,060 1,060 56,000
1994/06/24 1,130 1,130 1,100 1,100 44,000
1994/06/23 1,100 1,120 1,090 1,110 94,000
1994/06/22 1,080 1,100 1,080 1,090 187,000
1994/06/21 1,130 1,150 1,120 1,120 40,000
1994/06/20 1,160 1,160 1,140 1,150 64,000
1994/06/17 1,170 1,170 1,150 1,160 143,000
1994/06/16 1,170 1,170 1,150 1,170 206,000
1994/06/15 1,150 1,180 1,150 1,170 405,000
1994/06/14 1,150 1,160 1,130 1,150 225,000
1994/06/13 1,130 1,150 1,130 1,150 94,000
1994/06/10 1,130 1,140 1,120 1,120 112,000
1994/06/09 1,130 1,140 1,120 1,120 120,000
1994/06/08 1,140 1,140 1,130 1,140 69,000
1994/06/07 1,140 1,140 1,120 1,120 48,000
1994/06/06 1,140 1,150 1,120 1,150 19,000
1994/06/03 1,130 1,150 1,130 1,140 70,000
1994/06/02 1,130 1,160 1,130 1,130 114,000
1994/06/01 1,130 1,140 1,120 1,130 89,000
1994/05/31 1,130 1,140 1,110 1,140 98,000
1994/05/30 1,130 1,130 1,110 1,120 43,000
1994/05/27 1,110 1,130 1,110 1,130 99,000
1994/05/26 1,120 1,130 1,100 1,130 107,000
1994/05/25 1,130 1,130 1,110 1,120 26,000
1994/05/24 1,130 1,130 1,120 1,130 48,000
1994/05/23 1,130 1,130 1,100 1,130 70,000
1994/05/20 1,140 1,140 1,130 1,140 38,000
1994/05/19 1,140 1,150 1,130 1,140 53,000
1994/05/18 1,170 1,170 1,140 1,140 128,000
1994/05/17 1,140 1,170 1,130 1,170 100,000
1994/05/16 1,170 1,170 1,140 1,150 103,000
1994/05/13 1,130 1,190 1,130 1,160 677,000
1994/05/12 1,150 1,160 1,120 1,120 138,000
1994/05/11 1,130 1,180 1,120 1,170 171,000
1994/05/10 1,080 1,120 1,080 1,120 96,000
1994/05/09 1,090 1,100 1,090 1,100 26,000
1994/05/06 1,100 1,110 1,080 1,110 53,000
1994/05/02 1,080 1,080 1,070 1,080 61,000
1994/04/28 1,100 1,100 1,080 1,080 60,000
1994/04/27 1,100 1,120 1,070 1,120 202,000
1994/04/26 1,110 1,120 1,110 1,120 106,000
1994/04/25 1,140 1,140 1,110 1,130 126,000
1994/04/22 1,140 1,160 1,130 1,140 212,000
1994/04/21 1,130 1,140 1,120 1,140 110,000
1994/04/20 1,150 1,150 1,120 1,130 313,000
1994/04/19 1,160 1,170 1,150 1,160 63,000
1994/04/18 1,170 1,180 1,160 1,160 99,000
1994/04/15 1,200 1,200 1,160 1,170 291,000
1994/04/14 1,180 1,220 1,180 1,190 1,049,000
1994/04/13 1,180 1,190 1,170 1,180 232,000
1994/04/12 1,200 1,200 1,180 1,190 393,000
1994/04/11 1,200 1,230 1,190 1,210 1,864,000
1994/04/08 1,140 1,210 1,130 1,190 1,911,000
1994/04/07 1,140 1,160 1,130 1,130 118,000
1994/04/06 1,160 1,160 1,130 1,150 328,000
1994/04/05 1,160 1,170 1,140 1,150 414,000
1994/04/04 1,180 1,180 1,140 1,140 589,000
1994/04/01 1,130 1,190 1,120 1,170 1,531,000
1994/03/31 1,130 1,140 1,090 1,100 306,000
1994/03/30 1,080 1,140 1,080 1,140 346,000
1994/03/29 1,150 1,150 1,120 1,120 320,000
1994/03/28 1,110 1,160 1,100 1,150 1,118,000
1994/03/25 1,090 1,110 1,060 1,110 313,000
1994/03/24 1,040 1,090 1,040 1,090 101,000
1994/03/23 1,080 1,080 1,030 1,040 133,000
1994/03/22 1,110 1,120 1,060 1,070 222,000
1994/03/18 1,040 1,120 1,040 1,090 1,343,000
1994/03/17 1,040 1,040 1,030 1,030 235,000
1994/03/16 1,020 1,030 1,010 1,020 212,000
1994/03/15 1,000 1,020 999 1,010 180,000
1994/03/14 980 990 972 990 112,000
1994/03/11 966 980 966 980 104,000
1994/03/10 960 972 960 966 87,000
1994/03/09 972 972 966 970 59,000
1994/03/08 970 972 965 970 301,000
1994/03/07 994 1,000 975 975 43,000
1994/03/04 990 996 974 995 35,000
1994/03/03 986 1,000 971 1,000 30,000
1994/03/02 1,000 1,010 990 990 31,000
1994/03/01 1,010 1,020 985 1,000 71,000
1994/02/28 970 1,000 970 995 93,000
1994/02/25 997 1,000 980 985 59,000
1994/02/24 970 1,000 970 997 72,000
1994/02/23 972 980 966 970 36,000
1994/02/22 990 990 982 982 37,000
1994/02/21 980 980 965 975 22,000
1994/02/18 970 980 965 970 30,000
1994/02/17 992 1,010 980 980 127,000
1994/02/16 1,000 1,010 990 991 93,000
1994/02/15 961 995 961 980 119,000
1994/02/14 1,030 1,030 1,000 1,010 93,000
1994/02/10 1,000 1,050 1,000 1,040 440,000
1994/02/09 1,020 1,020 980 990 192,000
1994/02/08 1,040 1,050 1,020 1,030 170,000
1994/02/07 980 1,050 967 1,030 413,000
1994/02/04 956 981 950 978 114,000
1994/02/03 980 980 955 955 67,000
1994/02/02 989 995 960 982 104,000
1994/02/01 961 1,000 960 980 313,000
1994/01/31 960 960 950 958 192,000
1994/01/28 920 920 900 915 69,000
1994/01/27 917 940 910 921 134,000
1994/01/26 900 919 900 907 61,000
1994/01/25 875 900 875 900 61,000
1994/01/24 870 875 865 875 105,000
1994/01/21 910 914 905 910 69,000
1994/01/20 930 930 910 924 67,000
1994/01/19 901 928 901 928 143,000
1994/01/18 914 915 905 905 39,000
1994/01/17 930 930 915 915 81,000
1994/01/14 910 920 900 920 199,000
1994/01/13 920 930 912 912 128,000
1994/01/12 895 910 893 910 73,000
1994/01/11 910 920 880 896 150,000
1994/01/10 880 919 880 908 175,000
1994/01/07 851 852 850 852 14,000
1994/01/06 861 877 861 861 46,000
1994/01/05 827 864 827 860 27,000
1994/01/04 825 825 825 825 7,000

このページの先頭へ