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
2015/12/30 752 769 750 759 367,000
2015/12/29 745 752 731 749 415,400
2015/12/28 706 750 706 745 1,005,200
2015/12/25 700 707 682 687 1,242,300
2015/12/24 721 727 705 707 791,400
2015/12/22 724 736 718 720 427,500
2015/12/21 730 737 716 723 558,100
2015/12/18 758 768 737 739 669,000
2015/12/17 759 765 753 753 388,900
2015/12/16 750 767 750 752 373,900
2015/12/15 758 764 740 743 436,800
2015/12/14 750 760 748 754 508,100
2015/12/11 750 768 750 759 699,600
2015/12/10 767 775 756 758 699,300
2015/12/09 787 804 780 782 495,400
2015/12/08 820 821 790 792 626,600
2015/12/07 824 829 815 818 290,000
2015/12/04 810 823 803 815 383,800
2015/12/03 834 835 818 824 470,100
2015/12/02 845 845 830 834 443,600
2015/12/01 814 840 808 838 941,100
2015/11/30 801 814 797 814 525,100
2015/11/27 801 809 792 796 385,700
2015/11/26 807 808 789 806 516,600
2015/11/25 795 813 790 807 709,500
2015/11/24 786 798 786 798 962,900
2015/11/20 755 780 752 777 878,600
2015/11/19 735 765 733 758 1,130,600
2015/11/18 729 734 723 728 935,100
2015/11/17 712 722 712 720 952,600
2015/11/16 723 727 696 712 3,055,600
2015/11/13 816 818 807 813 574,800
2015/11/12 830 833 821 824 507,600
2015/11/11 831 840 824 827 486,600
2015/11/10 829 836 824 833 532,300
2015/11/09 825 834 822 829 752,200
2015/11/06 793 813 793 810 848,600
2015/11/05 785 792 784 788 508,700
2015/11/04 795 799 786 786 695,500
2015/11/02 786 793 780 791 1,102,600
2015/10/30 789 799 784 790 833,700
2015/10/29 800 802 791 796 752,500
2015/10/28 800 802 790 793 1,023,100
2015/10/27 814 819 804 805 998,600
2015/10/26 834 834 817 819 1,423,800
2015/10/23 841 845 821 828 2,183,100
2015/10/22 848 870 840 856 662,100
2015/10/21 861 868 836 863 1,772,900
2015/10/20 893 893 880 888 352,500
2015/10/19 910 911 880 889 716,100
2015/10/16 923 925 912 917 365,600
2015/10/15 889 918 884 910 478,700
2015/10/14 918 918 883 890 434,400
2015/10/13 925 939 915 918 646,900
2015/10/09 906 922 906 919 569,300
2015/10/08 902 918 897 900 484,800
2015/10/07 900 913 894 907 820,500
2015/10/06 929 935 906 916 1,855,700
2015/10/05 875 918 875 897 1,499,800
2015/10/02 829 845 825 839 412,300
2015/10/01 813 842 796 836 636,600
2015/09/30 785 808 785 803 494,700
2015/09/29 806 808 781 782 605,300
2015/09/28 830 843 816 824 493,100
2015/09/25 814 828 810 827 458,000
2015/09/24 831 831 803 813 548,900
2015/09/18 851 852 830 837 367,600
2015/09/17 840 858 840 857 282,500
2015/09/16 840 848 830 837 366,100
2015/09/15 850 869 838 839 356,500
2015/09/14 863 868 846 850 318,000
2015/09/11 855 872 855 857 456,400
2015/09/10 864 879 860 871 361,300
2015/09/09 876 889 858 887 454,200
2015/09/08 855 876 845 846 474,900
2015/09/07 850 864 835 852 480,600
2015/09/04 885 890 851 864 560,300
2015/09/03 902 917 878 881 331,300
2015/09/02 868 902 868 893 584,300
2015/09/01 942 942 898 898 453,200
2015/08/31 951 963 934 947 414,400
2015/08/28 903 958 903 943 780,000
2015/08/27 925 937 893 897 984,600
2015/08/26 913 923 882 916 589,700
2015/08/25 871 944 851 883 1,142,200
2015/08/24 962 963 922 925 1,062,300
2015/08/21 990 999 980 992 514,000
2015/08/20 1,010 1,018 1,002 1,006 397,200
2015/08/19 1,030 1,031 1,010 1,011 432,400
2015/08/18 1,016 1,035 1,015 1,032 329,300
2015/08/17 1,011 1,023 1,010 1,016 268,300
2015/08/14 1,020 1,020 1,005 1,009 487,500
2015/08/13 1,020 1,026 1,013 1,017 492,400
2015/08/12 1,033 1,033 1,020 1,024 609,200
2015/08/11 1,050 1,057 1,030 1,038 753,600
2015/08/10 1,071 1,071 1,042 1,045 867,200
2015/08/07 1,043 1,089 1,041 1,070 1,759,600
2015/08/06 1,155 1,166 1,131 1,163 612,700
2015/08/05 1,153 1,160 1,139 1,152 489,100
2015/08/04 1,136 1,160 1,122 1,154 520,500
2015/08/03 1,141 1,142 1,121 1,127 281,800
2015/07/31 1,123 1,148 1,116 1,143 451,200
2015/07/30 1,104 1,124 1,101 1,111 402,900
2015/07/29 1,106 1,107 1,086 1,093 317,300
2015/07/28 1,080 1,108 1,071 1,100 461,600
2015/07/27 1,111 1,111 1,082 1,088 551,800
2015/07/24 1,110 1,118 1,104 1,114 486,700
2015/07/23 1,132 1,132 1,108 1,117 510,600
2015/07/22 1,126 1,140 1,121 1,135 449,800
2015/07/21 1,147 1,148 1,128 1,135 472,700
2015/07/17 1,121 1,136 1,117 1,136 338,000
2015/07/16 1,157 1,157 1,117 1,122 832,700
2015/07/15 1,144 1,164 1,141 1,148 445,500
2015/07/14 1,124 1,139 1,117 1,135 523,300
2015/07/13 1,115 1,141 1,105 1,108 679,900
2015/07/10 1,117 1,126 1,093 1,100 439,100
2015/07/09 1,076 1,106 1,021 1,104 1,010,500
2015/07/08 1,146 1,149 1,103 1,106 1,050,100
2015/07/07 1,170 1,178 1,148 1,156 563,700
2015/07/06 1,173 1,186 1,159 1,161 422,400
2015/07/03 1,190 1,198 1,184 1,195 258,700
2015/07/02 1,216 1,217 1,201 1,202 331,300
2015/07/01 1,199 1,214 1,189 1,204 633,200
2015/06/30 1,182 1,190 1,168 1,188 602,300
2015/06/29 1,160 1,195 1,157 1,184 747,100
2015/06/26 1,210 1,218 1,189 1,208 705,700
2015/06/25 1,185 1,223 1,175 1,211 1,725,600
2015/06/24 1,171 1,186 1,162 1,179 910,700
2015/06/23 1,140 1,156 1,134 1,153 368,800
2015/06/22 1,133 1,142 1,130 1,141 238,700
2015/06/19 1,146 1,156 1,130 1,130 587,500
2015/06/18 1,152 1,155 1,142 1,144 430,600
2015/06/17 1,165 1,167 1,149 1,155 367,000
2015/06/16 1,140 1,167 1,135 1,154 772,600
2015/06/15 1,146 1,146 1,133 1,138 369,400
2015/06/12 1,151 1,151 1,133 1,141 564,000
2015/06/11 1,138 1,145 1,136 1,144 349,200
2015/06/10 1,139 1,139 1,128 1,133 387,500
2015/06/09 1,151 1,152 1,126 1,128 841,000
2015/06/08 1,159 1,161 1,150 1,151 695,600
2015/06/05 1,167 1,167 1,155 1,159 894,400
2015/06/04 1,175 1,178 1,165 1,167 746,700
2015/06/03 1,170 1,178 1,165 1,174 583,200
2015/06/02 1,186 1,189 1,170 1,173 763,200
2015/06/01 1,180 1,186 1,170 1,186 708,700
2015/05/29 1,180 1,185 1,162 1,180 1,363,600
2015/05/28 1,180 1,200 1,150 1,184 2,469,300
2015/05/27 1,237 1,246 1,220 1,224 881,700
2015/05/26 1,228 1,252 1,225 1,248 768,800
2015/05/25 1,218 1,239 1,212 1,228 802,300
2015/05/22 1,217 1,224 1,208 1,213 720,900
2015/05/21 1,224 1,231 1,216 1,217 514,100
2015/05/20 1,219 1,231 1,212 1,222 757,600
2015/05/19 1,219 1,229 1,204 1,218 612,700
2015/05/18 1,210 1,236 1,208 1,232 813,200
2015/05/15 1,188 1,215 1,187 1,205 880,200
2015/05/14 1,206 1,215 1,195 1,210 531,200
2015/05/13 1,205 1,215 1,193 1,206 748,500
2015/05/12 1,201 1,204 1,192 1,196 981,000
2015/05/11 1,219 1,224 1,196 1,196 785,500
2015/05/08 1,209 1,217 1,204 1,207 573,700
2015/05/07 1,215 1,229 1,197 1,213 520,700
2015/05/01 1,250 1,250 1,205 1,218 1,090,200
2015/04/30 1,312 1,315 1,255 1,262 742,100
2015/04/28 1,309 1,368 1,300 1,326 932,400
2015/04/27 1,361 1,361 1,332 1,356 399,100
2015/04/24 1,330 1,364 1,329 1,355 994,800
2015/04/23 1,309 1,325 1,292 1,316 1,058,300
2015/04/22 1,300 1,335 1,280 1,300 2,617,000
2015/04/21 1,202 1,229 1,202 1,218 355,700
2015/04/20 1,207 1,210 1,194 1,200 279,500
2015/04/17 1,223 1,226 1,211 1,217 170,400
2015/04/16 1,225 1,235 1,207 1,217 467,300
2015/04/15 1,220 1,233 1,206 1,212 275,700
2015/04/14 1,208 1,215 1,190 1,214 513,900
2015/04/13 1,246 1,247 1,217 1,222 226,000
2015/04/10 1,230 1,238 1,213 1,234 388,400
2015/04/09 1,239 1,243 1,223 1,234 237,600
2015/04/08 1,257 1,259 1,229 1,238 415,400
2015/04/07 1,235 1,263 1,235 1,261 453,000
2015/04/06 1,203 1,227 1,203 1,217 278,600
2015/04/03 1,193 1,214 1,191 1,202 240,500
2015/04/02 1,181 1,220 1,180 1,205 540,000
2015/04/01 1,193 1,195 1,164 1,170 439,900
2015/03/31 1,200 1,215 1,191 1,203 340,200
2015/03/30 1,195 1,197 1,169 1,189 286,100
2015/03/27 1,210 1,226 1,187 1,199 290,900
2015/03/26 1,231 1,233 1,205 1,213 321,000
2015/03/25 1,252 1,257 1,233 1,239 270,600
2015/03/24 1,271 1,276 1,248 1,252 331,500
2015/03/23 1,261 1,280 1,251 1,261 614,500
2015/03/20 1,218 1,250 1,200 1,244 566,500
2015/03/19 1,203 1,208 1,192 1,203 403,200
2015/03/18 1,190 1,221 1,181 1,207 645,500
2015/03/17 1,222 1,228 1,189 1,199 927,000
2015/03/16 1,232 1,235 1,213 1,215 616,900
2015/03/13 1,245 1,247 1,226 1,236 632,200
2015/03/12 1,244 1,258 1,236 1,245 476,600
2015/03/11 1,249 1,257 1,238 1,241 519,800
2015/03/10 1,270 1,278 1,250 1,265 555,900
2015/03/09 1,290 1,291 1,262 1,269 663,800
2015/03/06 1,300 1,310 1,292 1,308 333,200
2015/03/05 1,310 1,325 1,302 1,305 320,800
2015/03/04 1,309 1,323 1,295 1,315 398,500
2015/03/03 1,365 1,369 1,318 1,324 483,300
2015/03/02 1,393 1,405 1,360 1,364 280,500
2015/02/27 1,400 1,417 1,376 1,398 390,800
2015/02/26 1,356 1,406 1,356 1,399 462,500
2015/02/25 1,351 1,381 1,341 1,356 419,800
2015/02/24 1,353 1,354 1,332 1,341 284,400
2015/02/23 1,377 1,383 1,346 1,353 242,600
2015/02/20 1,370 1,390 1,357 1,372 246,700
2015/02/19 1,379 1,386 1,353 1,364 221,700
2015/02/18 1,348 1,400 1,348 1,387 539,000
2015/02/17 1,382 1,388 1,312 1,334 692,400
2015/02/16 1,235 1,408 1,195 1,406 2,259,400
2015/02/13 1,403 1,417 1,381 1,407 313,800
2015/02/12 1,398 1,412 1,370 1,403 455,700
2015/02/10 1,377 1,397 1,365 1,385 231,600
2015/02/09 1,384 1,395 1,372 1,381 221,700
2015/02/06 1,390 1,395 1,359 1,373 262,100
2015/02/05 1,416 1,418 1,385 1,387 137,900
2015/02/04 1,385 1,423 1,381 1,410 366,100
2015/02/03 1,395 1,406 1,352 1,355 239,100
2015/02/02 1,396 1,412 1,389 1,395 188,800
2015/01/30 1,408 1,419 1,391 1,395 239,200
2015/01/29 1,408 1,425 1,393 1,398 186,500
2015/01/28 1,361 1,410 1,359 1,402 252,400
2015/01/27 1,380 1,395 1,372 1,379 179,300
2015/01/26 1,344 1,370 1,334 1,369 144,400
2015/01/23 1,378 1,394 1,359 1,363 255,700
2015/01/22 1,380 1,380 1,321 1,357 308,700
2015/01/21 1,396 1,399 1,373 1,382 218,100
2015/01/20 1,369 1,398 1,366 1,393 165,900
2015/01/19 1,346 1,369 1,346 1,365 176,200
2015/01/16 1,370 1,370 1,321 1,344 328,000
2015/01/15 1,365 1,386 1,344 1,378 233,400
2015/01/14 1,396 1,402 1,360 1,363 380,300
2015/01/13 1,408 1,421 1,365 1,416 494,500
2015/01/09 1,360 1,432 1,346 1,423 612,900
2015/01/08 1,347 1,358 1,341 1,352 137,900
2015/01/07 1,323 1,356 1,323 1,338 225,200
2015/01/06 1,366 1,372 1,336 1,340 387,300
2015/01/05 1,396 1,412 1,376 1,407 128,900

このページの先頭へ