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
2007/12/28 614 614 604 613 353,000
2007/12/27 618 637 614 626 825,000
2007/12/26 596 618 590 618 698,000
2007/12/25 596 596 583 594 703,000
2007/12/21 565 571 526 568 1,831,000
2007/12/20 584 596 555 561 1,032,000
2007/12/19 575 596 568 582 920,000
2007/12/18 604 609 572 595 1,511,000
2007/12/17 612 624 604 608 1,203,000
2007/12/14 624 626 606 615 1,553,000
2007/12/13 649 655 620 625 1,447,000
2007/12/12 613 650 601 648 2,084,000
2007/12/11 618 627 603 612 1,182,000
2007/12/10 625 631 614 617 1,067,000
2007/12/07 615 645 615 634 1,231,000
2007/12/06 631 638 601 613 1,923,000
2007/12/05 641 644 616 626 1,963,000
2007/12/04 672 686 638 644 2,351,000
2007/12/03 731 732 672 678 2,272,000
2007/11/30 733 746 707 730 2,471,000
2007/11/29 650 733 650 733 2,384,000
2007/11/28 652 659 632 633 1,377,000
2007/11/27 676 682 655 662 1,042,000
2007/11/26 673 696 663 686 714,000
2007/11/22 680 698 663 678 904,000
2007/11/21 719 720 692 700 1,684,000
2007/11/20 666 756 660 748 1,292,000
2007/11/19 726 730 695 700 703,000
2007/11/16 744 744 726 736 402,000
2007/11/15 759 773 749 749 574,000
2007/11/14 786 786 741 750 913,000
2007/11/13 738 758 715 746 1,208,000
2007/11/12 730 748 722 740 513,000
2007/11/09 772 784 758 760 835,000
2007/11/08 796 800 760 776 979,000
2007/11/07 808 842 807 826 710,000
2007/11/06 792 820 791 795 721,000
2007/11/05 859 860 821 822 604,000
2007/11/02 870 893 863 875 572,000
2007/11/01 911 912 883 886 463,000
2007/10/31 888 913 884 905 954,000
2007/10/30 855 880 850 874 416,000
2007/10/29 876 881 855 861 471,000
2007/10/26 859 879 845 874 565,000
2007/10/25 900 918 861 868 874,000
2007/10/24 880 922 879 904 2,681,000
2007/10/23 850 884 826 877 2,138,000
2007/10/22 790 853 782 846 2,582,000
2007/10/19 785 816 777 812 1,890,000
2007/10/18 745 774 732 769 581,000
2007/10/17 735 763 727 743 750,000
2007/10/16 759 761 735 736 871,000
2007/10/15 786 786 761 769 415,000
2007/10/12 770 790 765 779 629,000
2007/10/11 751 776 746 769 725,000
2007/10/10 774 779 740 751 1,266,000
2007/10/09 772 805 768 769 964,000
2007/10/05 793 794 769 770 627,000
2007/10/04 809 814 794 794 522,000
2007/10/03 801 822 796 813 477,000
2007/10/02 803 812 799 803 528,000
2007/10/01 786 798 783 790 548,000
2007/09/28 811 814 793 802 548,000
2007/09/27 835 839 804 812 870,000
2007/09/26 800 829 789 829 1,002,000
2007/09/25 777 799 756 792 738,000
2007/09/21 810 815 765 779 1,810,000
2007/09/20 772 826 767 818 2,278,000
2007/09/19 770 784 758 772 1,551,000
2007/09/18 731 760 728 740 2,030,000
2007/09/14 730 748 715 748 4,001,000
2007/09/13 650 687 645 685 2,238,000
2007/09/12 631 653 626 630 958,000
2007/09/11 626 629 605 629 865,000
2007/09/10 588 639 575 630 2,024,000
2007/09/07 595 604 580 587 594,000
2007/09/06 594 612 585 605 729,000
2007/09/05 639 639 611 614 373,000
2007/09/04 641 657 631 636 358,000
2007/09/03 645 650 631 641 316,000
2007/08/31 613 643 610 641 607,000
2007/08/30 621 624 601 603 327,000
2007/08/29 599 615 594 613 423,000
2007/08/28 611 635 611 629 593,000
2007/08/27 635 645 610 613 631,000
2007/08/24 605 632 595 620 916,000
2007/08/23 599 610 583 590 459,000
2007/08/22 584 598 575 580 357,000
2007/08/21 575 606 571 594 564,000
2007/08/20 620 620 562 568 959,000
2007/08/17 605 605 515 550 1,255,000
2007/08/16 620 629 565 615 912,000
2007/08/15 635 661 632 632 716,000
2007/08/14 654 673 637 663 775,000
2007/08/13 630 654 624 653 1,381,000
2007/08/10 638 646 601 615 1,719,000
2007/08/09 705 718 660 678 2,110,000
2007/08/08 755 756 680 713 1,765,000
2007/08/07 829 829 762 765 1,851,000
2007/08/06 774 834 760 826 1,394,000
2007/08/03 785 788 762 781 705,000
2007/08/02 781 795 747 770 646,000
2007/08/01 800 804 771 772 509,000
2007/07/31 810 817 792 805 571,000
2007/07/30 760 805 746 796 846,000
2007/07/27 752 780 750 760 674,000
2007/07/26 801 808 782 782 511,000
2007/07/25 798 809 796 806 497,000
2007/07/24 817 836 810 817 539,000
2007/07/23 807 825 802 817 660,000
2007/07/20 835 849 817 828 665,000
2007/07/19 844 862 822 839 853,000
2007/07/18 855 857 831 834 1,656,000
2007/07/17 846 895 837 863 3,285,000
2007/07/13 807 886 797 865 6,271,000
2007/07/12 840 843 776 786 1,633,000
2007/07/11 790 838 781 830 3,008,000
2007/07/10 796 813 789 798 1,603,000
2007/07/09 776 845 773 812 6,289,000
2007/07/06 725 757 714 756 1,522,000
2007/07/05 730 742 720 725 751,000
2007/07/04 714 724 705 719 694,000
2007/07/03 700 729 698 718 982,000
2007/07/02 710 710 689 696 719,000
2007/06/29 676 713 672 695 1,085,000
2007/06/28 673 674 660 669 302,000
2007/06/27 658 675 648 660 649,000
2007/06/26 670 674 646 654 855,000
2007/06/25 686 689 673 673 279,000
2007/06/22 683 692 676 688 279,000
2007/06/21 669 688 662 686 493,000
2007/06/20 695 699 673 676 983,000
2007/06/19 707 713 700 705 269,000
2007/06/18 710 730 705 717 655,000
2007/06/15 687 709 685 704 583,000
2007/06/14 711 711 681 684 543,000
2007/06/13 671 694 663 691 784,000
2007/06/12 685 714 667 680 1,275,000
2007/06/11 761 768 693 705 1,216,000
2007/06/08 738 765 726 751 1,279,000
2007/06/07 724 784 721 748 2,229,000
2007/06/06 655 751 655 744 4,340,000
2007/06/05 631 679 630 651 1,754,000
2007/06/04 650 657 617 631 1,089,000
2007/06/01 631 659 605 640 4,008,000
2007/05/31 630 650 615 650 2,813,000
2007/05/30 530 550 526 550 1,289,000
2007/05/29 492 535 491 521 957,000
2007/05/28 487 492 485 490 124,000
2007/05/25 489 490 484 486 166,000
2007/05/24 491 493 482 492 136,000
2007/05/23 492 509 491 495 513,000
2007/05/22 488 491 476 483 305,000
2007/05/21 468 492 468 491 283,000
2007/05/18 479 480 470 474 269,000
2007/05/17 485 486 476 484 660,000
2007/05/16 487 498 467 488 1,365,000
2007/05/15 446 446 442 442 45,000
2007/05/14 452 452 445 449 96,000
2007/05/11 451 452 445 449 81,000
2007/05/10 454 456 453 454 63,000
2007/05/09 456 457 452 454 61,000
2007/05/08 460 462 457 458 90,000
2007/05/07 465 465 458 458 128,000
2007/05/02 465 467 458 466 88,000
2007/05/01 451 464 451 462 99,000
2007/04/27 449 457 449 456 92,000
2007/04/26 446 454 443 450 188,000
2007/04/25 443 448 443 445 83,000
2007/04/24 452 452 443 448 124,000
2007/04/23 461 465 452 454 122,000
2007/04/20 461 464 460 463 70,000
2007/04/19 469 469 459 461 134,000
2007/04/18 467 468 453 465 555,000
2007/04/17 475 477 468 472 234,000
2007/04/16 480 485 472 472 350,000
2007/04/13 478 490 472 479 1,007,000
2007/04/12 436 474 436 468 601,000
2007/04/11 445 445 440 441 142,000
2007/04/10 445 445 440 441 115,000
2007/04/09 435 446 430 445 197,000
2007/04/06 440 440 436 436 103,000
2007/04/05 434 439 434 438 72,000
2007/04/04 440 442 431 435 151,000
2007/04/03 440 441 427 434 310,000
2007/04/02 453 453 441 441 277,000
2007/03/30 438 448 437 448 218,000
2007/03/29 441 441 428 433 133,000
2007/03/28 432 445 421 442 380,000
2007/03/27 440 443 430 433 200,000
2007/03/26 441 443 436 442 246,000
2007/03/23 451 451 438 441 365,000
2007/03/22 449 451 440 445 238,000
2007/03/20 437 443 437 439 214,000
2007/03/19 433 434 428 432 252,000
2007/03/16 441 443 430 433 297,000
2007/03/15 432 440 432 437 258,000
2007/03/14 438 444 429 430 314,000
2007/03/13 462 463 447 448 340,000
2007/03/12 451 457 451 457 139,000
2007/03/09 449 456 447 451 376,000
2007/03/08 433 448 431 444 236,000
2007/03/07 441 449 433 433 285,000
2007/03/06 421 438 419 437 346,000
2007/03/05 441 441 422 426 421,000
2007/03/02 441 448 435 446 343,000
2007/03/01 443 453 435 440 351,000
2007/02/28 425 440 423 440 425,000
2007/02/27 473 475 454 460 358,000
2007/02/26 478 483 472 475 271,000
2007/02/23 473 484 472 482 625,000
2007/02/22 453 475 453 468 563,000
2007/02/21 441 460 441 453 546,000
2007/02/20 450 451 442 444 317,000
2007/02/19 445 461 443 455 1,006,000
2007/02/16 420 454 417 449 1,651,000
2007/02/15 399 424 398 419 1,163,000
2007/02/14 396 400 396 396 94,000
2007/02/13 391 398 388 395 389,000
2007/02/09 386 392 386 391 148,000
2007/02/08 389 395 385 387 407,000
2007/02/07 391 391 384 386 197,000
2007/02/06 379 389 374 387 321,000
2007/02/05 382 385 374 377 394,000
2007/02/02 383 389 381 382 406,000
2007/02/01 387 388 380 385 439,000
2007/01/31 395 395 385 388 331,000
2007/01/30 390 395 387 389 509,000
2007/01/29 389 393 386 389 192,000
2007/01/26 390 393 385 389 645,000
2007/01/25 401 402 394 395 408,000
2007/01/24 407 409 400 401 380,000
2007/01/23 414 416 404 407 1,154,000
2007/01/22 399 425 396 419 2,381,000
2007/01/19 383 383 377 380 145,000
2007/01/18 380 387 380 383 284,000
2007/01/17 378 383 375 379 424,000
2007/01/16 377 380 374 377 185,000
2007/01/15 369 377 365 373 197,000
2007/01/12 368 370 365 367 160,000
2007/01/11 365 367 361 363 144,000
2007/01/10 367 372 363 363 231,000
2007/01/09 364 371 363 367 57,000
2007/01/05 371 371 363 364 113,000
2007/01/04 367 369 364 366 26,000

このページの先頭へ