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
1999/12/30 205 205 205 205 13,000
1999/12/29 203 207 203 206 32,000
1999/12/28 203 204 203 203 18,000
1999/12/27 203 207 202 202 39,000
1999/12/24 207 207 202 204 55,000
1999/12/22 207 208 203 204 27,000
1999/12/21 206 207 202 206 36,000
1999/12/20 212 214 205 208 53,000
1999/12/17 210 215 210 211 56,000
1999/12/16 220 230 210 210 82,000
1999/12/15 225 225 221 221 35,000
1999/12/14 239 239 225 225 15,000
1999/12/13 239 241 231 240 77,000
1999/12/10 241 241 225 230 86,000
1999/12/09 222 222 221 221 17,000
1999/12/08 226 226 222 225 26,000
1999/12/07 228 228 220 227 33,000
1999/12/06 240 240 230 230 38,000
1999/12/03 223 248 223 248 39,000
1999/12/02 235 235 222 222 28,000
1999/12/01 225 235 225 235 17,000
1999/11/30 225 228 225 228 18,000
1999/11/29 226 230 225 225 18,000
1999/11/26 227 227 225 225 6,000
1999/11/25 230 230 229 229 37,000
1999/11/24 230 232 225 229 26,000
1999/11/22 248 248 225 230 37,000
1999/11/19 240 249 240 240 27,000
1999/11/18 239 245 235 238 26,000
1999/11/17 250 250 231 240 40,000
1999/11/16 210 237 210 220 46,000
1999/11/15 236 236 208 212 67,000
1999/11/12 247 250 235 235 18,000
1999/11/11 247 257 247 247 77,000
1999/11/10 255 267 246 247 71,000
1999/11/09 240 256 240 254 65,000
1999/11/08 241 241 240 240 40,000
1999/11/05 238 243 235 235 50,000
1999/11/04 237 243 237 238 29,000
1999/11/02 249 249 235 240 29,000
1999/11/01 258 258 250 250 17,000
1999/10/29 256 259 246 253 40,000
1999/10/28 250 262 250 251 61,000
1999/10/27 235 247 235 247 44,000
1999/10/26 231 239 230 236 49,000
1999/10/25 230 242 225 242 53,000
1999/10/22 228 228 225 225 29,000
1999/10/21 240 245 229 230 37,000
1999/10/20 245 245 240 240 10,000
1999/10/19 241 241 240 241 12,000
1999/10/18 250 250 240 240 20,000
1999/10/15 242 242 241 241 28,000
1999/10/14 246 246 241 241 39,000
1999/10/13 249 249 245 246 38,000
1999/10/12 249 253 249 249 64,000
1999/10/08 248 250 245 249 137,000
1999/10/07 245 249 245 248 15,000
1999/10/06 245 248 245 246 23,000
1999/10/05 247 250 245 246 32,000
1999/10/04 258 258 245 245 38,000
1999/10/01 249 259 249 257 22,000
1999/09/30 250 254 249 254 38,000
1999/09/29 249 256 249 249 16,000
1999/09/28 247 253 247 249 22,000
1999/09/27 240 247 240 247 57,000
1999/09/24 265 265 255 257 30,000
1999/09/22 270 270 260 260 19,000
1999/09/21 270 270 265 270 24,000
1999/09/20 267 270 261 270 32,000
1999/09/17 267 268 266 268 26,000
1999/09/16 254 255 251 251 30,000
1999/09/14 280 280 254 260 53,000
1999/09/13 276 276 250 265 46,000
1999/09/10 277 277 276 276 70,000
1999/09/09 272 287 272 275 38,000
1999/09/08 280 284 275 279 69,000
1999/09/07 281 282 280 280 66,000
1999/09/06 285 285 281 281 17,000
1999/09/03 285 287 285 285 56,000
1999/09/02 300 300 287 290 71,000
1999/09/01 290 299 286 297 21,000
1999/08/31 300 300 290 290 46,000
1999/08/30 308 308 295 298 45,000
1999/08/27 284 295 283 283 10,000
1999/08/26 293 293 286 286 43,000
1999/08/25 296 298 287 293 30,000
1999/08/24 282 285 275 276 82,000
1999/08/23 282 287 282 283 82,000
1999/08/20 287 294 280 282 39,000
1999/08/19 280 281 280 281 44,000
1999/08/18 283 291 283 286 21,000
1999/08/17 283 297 282 282 19,000
1999/08/16 280 283 277 280 73,000
1999/08/13 284 284 280 280 28,000
1999/08/12 281 286 280 285 45,000
1999/08/11 280 287 280 287 16,000
1999/08/10 289 289 284 284 14,000
1999/08/09 280 284 280 284 8,000
1999/08/06 276 280 275 280 50,000
1999/08/05 290 290 274 276 87,000
1999/08/04 297 303 290 290 26,000
1999/08/03 305 305 297 297 95,000
1999/08/02 302 303 300 300 28,000
1999/07/30 310 312 310 312 35,000
1999/07/29 313 314 311 312 34,000
1999/07/28 312 323 311 314 24,000
1999/07/27 315 316 311 312 17,000
1999/07/26 315 316 311 316 31,000
1999/07/23 316 321 315 315 62,000
1999/07/22 330 330 316 320 49,000
1999/07/21 330 332 326 330 48,000
1999/07/19 326 327 319 322 54,000
1999/07/16 330 334 325 325 67,000
1999/07/15 349 353 330 330 191,000
1999/07/14 320 355 317 346 295,000
1999/07/13 324 324 315 315 33,000
1999/07/12 320 325 316 320 28,000
1999/07/09 328 328 315 315 74,000
1999/07/08 321 335 320 323 52,000
1999/07/07 320 325 318 318 37,000
1999/07/06 320 321 318 319 55,000
1999/07/05 328 328 318 318 36,000
1999/07/02 323 323 320 320 31,000
1999/07/01 320 322 318 321 38,000
1999/06/30 317 325 317 320 26,000
1999/06/29 321 330 319 320 17,000
1999/06/28 321 322 316 316 26,000
1999/06/25 338 338 320 320 38,000
1999/06/24 323 325 321 321 41,000
1999/06/23 323 330 323 328 59,000
1999/06/22 340 340 330 338 45,000
1999/06/21 340 349 338 340 54,000
1999/06/18 341 341 326 330 77,000
1999/06/17 355 355 341 341 177,000
1999/06/16 316 340 316 340 259,000
1999/06/15 329 329 314 314 41,000
1999/06/14 319 325 319 325 12,000
1999/06/11 326 333 325 327 105,000
1999/06/10 321 323 311 323 46,000
1999/06/09 310 316 310 316 15,000
1999/06/08 318 318 310 318 16,000
1999/06/07 307 318 307 318 18,000
1999/06/04 305 318 305 317 15,000
1999/06/03 308 314 303 303 47,000
1999/06/02 324 324 313 313 13,000
1999/06/01 322 322 319 321 20,000
1999/05/31 311 324 311 316 31,000
1999/05/28 315 315 310 313 40,000
1999/05/27 321 322 315 321 38,000
1999/05/26 318 318 311 311 60,000
1999/05/25 323 323 315 315 13,000
1999/05/24 329 329 315 315 33,000
1999/05/21 312 314 312 314 16,000
1999/05/20 313 315 312 312 39,000
1999/05/19 315 319 312 312 45,000
1999/05/18 328 328 319 319 19,000
1999/05/17 316 321 316 321 46,000
1999/05/14 336 337 334 336 36,000
1999/05/13 336 340 335 336 45,000
1999/05/12 337 339 333 335 45,000
1999/05/11 339 339 335 336 56,000
1999/05/10 339 340 330 339 69,000
1999/05/07 327 337 327 335 55,000
1999/05/06 323 333 323 329 50,000
1999/04/30 331 331 320 321 88,000
1999/04/28 330 333 325 326 40,000
1999/04/27 323 333 323 333 21,000
1999/04/26 322 327 322 323 63,000
1999/04/23 345 345 320 320 56,000
1999/04/22 330 330 320 320 44,000
1999/04/21 333 333 330 330 32,000
1999/04/20 339 344 337 337 46,000
1999/04/19 345 345 338 339 54,000
1999/04/16 348 348 340 344 63,000
1999/04/15 341 350 341 346 96,000
1999/04/14 360 366 350 351 145,000
1999/04/13 358 370 351 360 206,000
1999/04/12 355 370 350 359 224,000
1999/04/09 350 355 346 353 304,000
1999/04/08 340 354 340 345 309,000
1999/04/07 326 335 326 335 158,000
1999/04/06 329 338 324 325 115,000
1999/04/05 310 333 306 329 209,000
1999/04/02 305 310 303 308 58,000
1999/04/01 300 310 299 308 71,000
1999/03/31 310 310 302 310 40,000
1999/03/30 311 312 301 304 57,000
1999/03/29 305 311 303 311 40,000
1999/03/26 319 319 309 311 36,000
1999/03/25 320 321 318 321 57,000
1999/03/24 310 315 301 309 57,000
1999/03/23 320 320 313 314 97,000
1999/03/19 320 333 320 321 77,000
1999/03/18 330 358 316 317 304,000
1999/03/17 346 348 331 331 252,000
1999/03/16 315 350 314 336 263,000
1999/03/15 311 314 309 309 66,000
1999/03/12 313 319 310 310 139,000
1999/03/11 314 314 310 313 89,000
1999/03/10 316 320 308 315 123,000
1999/03/09 308 312 303 306 81,000
1999/03/08 324 324 304 306 91,000
1999/03/05 306 313 300 313 84,000
1999/03/04 304 310 295 301 145,000
1999/03/03 307 308 301 302 112,000
1999/03/02 314 317 311 312 106,000
1999/03/01 329 331 310 317 279,000
1999/02/26 309 346 309 334 557,000
1999/02/25 320 320 308 309 209,000
1999/02/24 339 340 319 320 877,000
1999/02/23 284 345 284 340 1,332,000
1999/02/22 265 279 260 279 196,000
1999/02/19 255 255 250 252 43,000
1999/02/18 261 261 253 253 11,000
1999/02/17 269 270 256 256 32,000
1999/02/16 254 265 254 264 40,000
1999/02/15 253 257 251 254 28,000
1999/02/12 261 261 253 258 27,000
1999/02/10 256 261 252 261 52,000
1999/02/09 265 265 260 264 79,000
1999/02/08 269 276 263 270 103,000
1999/02/05 265 270 258 264 207,000
1999/02/04 288 291 270 278 407,000
1999/02/03 265 305 254 293 931,000
1999/02/02 248 275 248 265 279,000
1999/02/01 235 245 235 245 97,000
1999/01/29 229 229 225 228 36,000
1999/01/28 229 230 222 229 17,000
1999/01/27 225 230 221 230 34,000
1999/01/26 227 227 221 225 22,000
1999/01/25 230 230 220 224 28,000
1999/01/22 221 221 215 215 34,000
1999/01/21 219 221 211 221 34,000
1999/01/20 225 225 211 222 35,000
1999/01/19 220 220 216 216 5,000
1999/01/18 225 225 212 215 32,000
1999/01/14 210 210 206 210 49,000
1999/01/13 213 215 205 210 49,000
1999/01/12 221 225 210 210 30,000
1999/01/11 230 230 216 216 14,000
1999/01/08 215 215 210 215 35,000
1999/01/07 220 220 215 215 32,000
1999/01/06 215 220 215 220 15,000
1999/01/05 227 227 210 215 15,000
1999/01/04 220 220 212 212 8,000

このページの先頭へ