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
1997/12/30 227 228 227 227 27,000
1997/12/29 221 227 221 227 31,000
1997/12/26 230 233 225 230 32,000
1997/12/25 226 245 225 241 82,000
1997/12/24 205 220 200 220 108,000
1997/12/22 235 235 202 220 85,000
1997/12/19 255 255 235 245 38,000
1997/12/18 255 270 255 265 45,000
1997/12/17 268 268 250 254 160,000
1997/12/16 290 290 273 273 39,000
1997/12/15 295 299 295 295 62,000
1997/12/12 315 315 285 285 68,000
1997/12/11 300 300 298 300 53,000
1997/12/10 322 322 303 303 33,000
1997/12/09 309 309 302 302 49,000
1997/12/08 310 310 310 310 13,000
1997/12/05 310 313 310 310 24,000
1997/12/03 323 325 310 311 37,000
1997/12/02 321 327 321 327 34,000
1997/12/01 313 330 308 328 14,000
1997/11/28 315 317 305 310 135,000
1997/11/27 314 335 311 316 109,000
1997/11/26 360 360 326 326 153,000
1997/11/25 315 328 310 328 114,000
1997/11/21 330 332 330 330 40,000
1997/11/20 321 331 321 325 57,000
1997/11/19 360 360 331 331 24,000
1997/11/18 357 370 357 365 21,000
1997/11/17 330 351 330 351 22,000
1997/11/14 331 340 330 332 52,000
1997/11/13 330 340 330 332 37,000
1997/11/12 345 350 340 350 106,000
1997/11/11 333 345 330 345 21,000
1997/11/10 347 348 340 348 64,000
1997/11/07 350 360 350 352 86,000
1997/11/06 358 363 351 360 115,000
1997/11/05 372 372 358 358 19,000
1997/11/04 369 375 355 375 25,000
1997/10/31 351 364 350 360 45,000
1997/10/30 364 364 355 355 15,000
1997/10/29 357 374 357 374 32,000
1997/10/28 341 347 335 347 28,000
1997/10/27 368 368 350 350 15,000
1997/10/24 356 370 353 370 31,000
1997/10/23 354 365 353 356 97,000
1997/10/22 350 357 345 353 107,000
1997/10/21 359 359 355 357 19,000
1997/10/20 353 360 352 360 12,000
1997/10/17 355 355 349 354 22,000
1997/10/16 336 360 336 360 21,000
1997/10/15 325 345 325 336 11,000
1997/10/14 330 330 321 322 22,000
1997/10/13 351 351 340 340 26,000
1997/10/09 340 345 340 341 50,000
1997/10/08 340 361 340 360 41,000
1997/10/07 334 343 334 343 24,000
1997/10/06 320 335 320 335 22,000
1997/10/03 311 325 310 317 69,000
1997/10/02 316 320 306 310 186,000
1997/10/01 321 321 314 315 84,000
1997/09/30 322 330 320 321 174,000
1997/09/29 351 353 321 321 66,000
1997/09/26 381 381 353 353 101,000
1997/09/25 389 390 380 380 79,000
1997/09/24 416 416 401 402 54,000
1997/09/22 400 419 400 415 151,000
1997/09/19 400 405 400 400 59,000
1997/09/18 401 411 400 401 32,000
1997/09/17 433 435 401 401 59,000
1997/09/16 435 435 430 430 43,000
1997/09/12 440 440 432 435 110,000
1997/09/11 455 455 445 450 76,000
1997/09/10 453 453 450 450 12,000
1997/09/09 455 455 451 452 18,000
1997/09/08 452 455 452 455 13,000
1997/09/05 453 453 452 452 114,000
1997/09/04 442 451 442 450 39,000
1997/09/03 446 450 446 450 8,000
1997/09/02 440 441 439 439 39,000
1997/09/01 454 454 441 441 55,000
1997/08/29 460 460 450 454 27,000
1997/08/28 475 475 460 460 28,000
1997/08/27 468 475 468 475 31,000
1997/08/26 470 475 469 470 41,000
1997/08/25 457 470 457 470 60,000
1997/08/22 455 460 455 459 64,000
1997/08/21 446 456 446 456 53,000
1997/08/20 445 446 444 446 87,000
1997/08/19 443 444 440 443 54,000
1997/08/18 439 441 435 440 35,000
1997/08/15 435 440 435 440 22,000
1997/08/14 435 435 430 435 22,000
1997/08/13 430 436 430 435 34,000
1997/08/12 439 440 435 435 79,000
1997/08/11 440 440 439 440 45,000
1997/08/08 440 445 440 445 42,000
1997/08/07 452 452 440 440 42,000
1997/08/06 452 452 446 452 41,000
1997/08/05 451 455 446 452 57,000
1997/08/04 448 455 448 450 50,000
1997/08/01 451 453 448 448 91,000
1997/07/31 470 475 452 453 53,000
1997/07/30 470 475 470 470 36,000
1997/07/29 484 485 480 480 22,000
1997/07/28 482 485 480 482 85,000
1997/07/25 486 488 482 486 29,000
1997/07/24 480 485 480 483 10,000
1997/07/23 488 488 474 480 37,000
1997/07/22 496 496 483 484 37,000
1997/07/18 495 496 491 496 69,000
1997/07/17 505 505 496 496 32,000
1997/07/16 500 505 499 504 60,000
1997/07/15 497 500 497 497 57,000
1997/07/14 499 499 498 498 95,000
1997/07/11 507 507 501 501 48,000
1997/07/10 510 511 506 507 37,000
1997/07/09 510 520 510 510 71,000
1997/07/08 507 515 507 510 44,000
1997/07/07 515 515 505 505 6,000
1997/07/04 530 531 520 525 30,000
1997/07/03 539 539 530 530 5,000
1997/07/02 536 539 530 539 19,000
1997/07/01 540 541 536 536 33,000
1997/06/30 545 545 536 536 25,000
1997/06/27 544 544 543 543 96,000
1997/06/26 543 557 543 543 204,000
1997/06/25 538 542 537 542 47,000
1997/06/24 539 540 536 537 18,000
1997/06/23 536 546 536 541 34,000
1997/06/20 552 552 541 546 43,000
1997/06/19 560 560 553 553 21,000
1997/06/18 555 556 550 551 50,000
1997/06/17 565 565 555 555 45,000
1997/06/16 570 570 565 565 49,000
1997/06/13 573 573 566 567 110,000
1997/06/12 560 573 560 573 88,000
1997/06/11 561 564 560 562 69,000
1997/06/10 555 565 555 563 88,000
1997/06/09 549 559 549 559 30,000
1997/06/06 554 554 550 550 21,000
1997/06/05 556 560 546 555 51,000
1997/06/04 558 560 558 560 22,000
1997/06/03 560 567 558 558 37,000
1997/06/02 556 562 556 558 94,000
1997/05/30 550 555 550 552 41,000
1997/05/29 545 553 545 545 63,000
1997/05/28 543 545 540 543 58,000
1997/05/27 551 551 540 543 65,000
1997/05/26 554 555 551 551 41,000
1997/05/23 555 560 550 550 49,000
1997/05/22 555 557 545 545 70,000
1997/05/21 575 575 557 557 113,000
1997/05/20 571 580 562 562 135,000
1997/05/19 555 575 546 570 166,000
1997/05/16 535 560 535 552 47,000
1997/05/15 550 550 535 535 50,000
1997/05/14 546 550 543 550 60,000
1997/05/13 529 566 529 556 270,000
1997/05/12 516 520 516 519 126,000
1997/05/09 524 524 516 516 49,000
1997/05/08 530 530 522 524 80,000
1997/05/07 536 540 532 532 153,000
1997/05/06 531 546 531 540 312,000
1997/05/02 520 522 516 522 104,000
1997/05/01 510 530 510 520 140,000
1997/04/30 497 505 496 505 85,000
1997/04/28 500 502 487 495 45,000
1997/04/25 504 504 495 495 48,000
1997/04/24 507 509 500 501 76,000
1997/04/23 520 521 507 509 117,000
1997/04/22 533 533 510 520 47,000
1997/04/21 523 540 523 535 46,000
1997/04/18 500 525 500 525 59,000
1997/04/17 475 500 475 500 86,000
1997/04/16 460 465 450 465 42,000
1997/04/15 445 462 444 460 52,000
1997/04/14 450 460 445 460 39,000
1997/04/11 450 460 440 455 59,000
1997/04/10 450 455 445 450 248,000
1997/04/09 475 479 445 445 82,000
1997/04/08 493 500 490 490 95,000
1997/04/07 510 510 493 494 125,000
1997/04/04 511 513 511 511 95,000
1997/04/03 512 515 511 511 55,000
1997/04/02 516 520 510 511 79,000
1997/04/01 530 530 510 520 46,000
1997/03/31 541 541 540 540 20,000
1997/03/28 540 550 540 540 41,000
1997/03/27 551 551 540 540 20,000
1997/03/26 547 555 540 555 46,000
1997/03/25 551 552 548 550 76,000
1997/03/24 553 560 550 551 37,000
1997/03/21 552 555 550 553 28,000
1997/03/19 557 559 550 559 41,000
1997/03/18 558 564 558 558 69,000
1997/03/17 568 568 550 560 28,000
1997/03/14 552 568 552 568 55,000
1997/03/13 552 570 552 570 24,000
1997/03/12 552 552 551 551 41,000
1997/03/11 552 552 550 550 49,000
1997/03/10 560 560 552 552 22,000
1997/03/07 550 561 550 561 44,000
1997/03/06 553 554 550 551 43,000
1997/03/05 552 560 550 555 95,000
1997/03/04 562 562 560 561 51,000
1997/03/03 565 575 560 570 33,000
1997/02/28 570 585 566 585 40,000
1997/02/27 585 588 575 580 55,000
1997/02/26 584 591 582 586 64,000
1997/02/25 591 592 580 586 35,000
1997/02/24 600 600 580 582 53,000
1997/02/21 567 580 565 565 50,000
1997/02/20 560 580 560 580 57,000
1997/02/19 571 571 560 560 48,000
1997/02/18 574 580 568 570 19,000
1997/02/17 560 570 550 570 22,000
1997/02/14 561 570 560 570 38,000
1997/02/13 561 580 560 570 43,000
1997/02/12 551 571 551 570 65,000
1997/02/10 545 559 545 549 26,000
1997/02/07 561 561 540 545 109,000
1997/02/06 563 573 561 570 25,000
1997/02/05 589 589 560 560 46,000
1997/02/04 588 595 578 589 27,000
1997/02/03 585 598 585 588 55,000
1997/01/31 561 587 561 587 18,000
1997/01/30 570 585 560 560 84,000
1997/01/29 559 570 558 567 22,000
1997/01/28 566 566 559 559 36,000
1997/01/27 565 574 564 568 21,000
1997/01/24 588 588 571 580 53,000
1997/01/23 600 600 580 587 71,000
1997/01/22 571 600 571 590 64,000
1997/01/21 571 571 560 560 53,000
1997/01/20 578 590 570 571 125,000
1997/01/17 575 591 573 578 125,000
1997/01/16 569 584 569 579 74,000
1997/01/14 555 572 552 572 143,000
1997/01/13 533 552 530 552 227,000
1997/01/10 561 566 531 533 281,000
1997/01/09 600 600 560 561 134,000
1997/01/08 609 610 600 603 64,000
1997/01/07 620 620 608 608 59,000
1997/01/06 613 613 613 613 20,000

このページの先頭へ