[4997 東証1部] 日本農薬 日足 時系列データ

[4997 東証1部] 日本農薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28717.00724.00712.00715.00212000152081100
2017-04-27723.00734.00717.00717.00567900410724300
2017-04-26713.00726.00709.00725.00355000255872800
2017-04-25698.00709.00695.00705.00207300146003200
2017-04-24706.00707.00693.00696.00164300114791100
2017-04-21701.00703.00692.00701.00148000103334000
2017-04-20683.00698.00680.00691.00169800117399300
2017-04-19676.00690.00674.00685.00195400133564300
2017-04-18677.00690.00675.00681.00174700119033800
2017-04-17672.00675.00664.00669.00182700121997700
2017-04-14677.00687.00670.00674.00196200132605000
2017-04-13694.00699.00679.00684.00222400152313700
2017-04-12703.00707.00691.00697.00207500144671300
2017-04-11707.00714.00700.00710.00264000187189100
2017-04-10696.00710.00692.00705.00177100124629000
2017-04-07684.00706.00682.00700.00391800272655600
2017-04-06683.00689.00672.00681.00275800187309600
2017-04-05693.00698.00678.00687.00181300124227400
2017-04-04694.00695.00681.00690.00236500162710500
2017-04-03699.00702.00690.00698.0012960090274000
2017-03-31718.00720.00697.00699.00175500123756800
2017-03-30719.00722.00712.00715.0010960078568900
2017-03-29719.00719.00708.00717.00142700102036300
2017-03-28704.00718.00702.00715.00184700131740800
2017-03-27705.00705.00690.00695.00187000130201400
2017-03-24700.00718.00696.00715.00224700160116800
2017-03-23688.00700.00687.00697.00197900137676000
2017-03-22703.00704.00684.00686.00226300156595700
2017-03-21708.00717.00706.00708.0011860084292700
2017-03-17709.00714.00708.00714.00153000108900800
2017-03-16705.00714.00705.00712.0013340094775900
2017-03-15713.00713.00704.00710.00190000134455800
2017-03-14722.00724.00715.00718.0011400081928200
2017-03-13716.00723.00711.00720.00176600126771100
2017-03-10715.00718.00707.00716.00342200244425400
2017-03-09721.00723.00716.00720.00207300149306600
2017-03-08719.00725.00713.00724.00201800145360500
2017-03-07720.00728.00715.00719.00251500181395200
2017-03-06702.00724.00702.00720.00365400261605500
2017-03-03699.00704.00696.00702.00192600134988100
2017-03-02711.00719.00704.00706.00307400218455000
2017-03-01692.00706.00688.00704.00336200234777000
2017-02-28696.00709.00690.00697.00585700407993600
2017-02-27686.00689.00678.00686.00215700147629400
2017-02-24690.00694.00684.00690.00210000144736100
2017-02-23702.00709.00694.00695.00387300271504000
2017-02-22690.00701.00682.00697.00356300246177700
2017-02-21695.00704.00689.00694.00441200306459000
2017-02-20696.00707.00684.00700.00472300329459500
2017-02-17676.00699.00676.00693.00986000682388800
2017-02-16674.00682.00666.00672.00546900368343100
2017-02-15669.00677.00663.00669.00660100442381400
2017-02-14629.00667.00628.00662.00881900573416200
2017-02-13627.00630.00618.00624.0012180075986000
2017-02-10613.00620.00609.00620.00168400103558200
2017-02-09599.00610.00599.00606.0012390075056800
2017-02-08601.00607.00596.00606.00292100175801000
2017-02-07608.00609.00602.00602.0015480093739700
2017-02-06616.00619.00610.00614.0012040073834600
2017-02-03613.00617.00609.00615.0013680083900900
2017-02-02623.00625.00611.00611.00166000102544600
2017-02-01613.00624.00612.00620.00186000114964200
2017-01-31617.00623.00612.00615.0015350094663400
2017-01-30625.00628.00618.00625.0013530084315700
2017-01-27624.00628.00616.00625.00254300158654100
2017-01-26620.00628.00620.00624.00200900125432000
2017-01-25605.00619.00601.00614.00292000178121100
2017-01-24607.00611.00601.00604.00175000105880000
2017-01-23603.00614.00602.00607.00168800102618700
2017-01-20618.00618.00610.00613.0013450082542000
2017-01-19615.00619.00610.00618.00187000115019300
2017-01-18603.00613.00600.00612.00203100122970400
2017-01-17620.00622.00608.00610.00192900118327400
2017-01-16622.00629.00619.00623.00238400148611500
2017-01-13627.00631.00622.00627.00236200147950500
2017-01-12632.00637.00624.00632.00268100169002600
2017-01-11634.00641.00633.00636.00207100131760000
2017-01-10652.00652.00636.00638.00315700202767800
2017-01-06645.00660.00644.00651.00452500294788300
2017-01-05650.00650.00636.00641.00272100174802000
2017-01-04642.00652.00642.00646.00348600225375800
2016-12-30621.00651.00617.00645.00414700263677700
2016-12-29638.00638.00623.00628.00205700129313900
2016-12-28639.00644.00637.00641.00165500105998500
2016-12-27637.00649.00631.00634.00346000220790100
2016-12-26650.00654.00635.00637.00260200167083500
2016-12-22659.00659.00638.00653.00317100206618900
2016-12-21692.00700.00651.00661.00687800468913700
2016-12-20658.00682.00656.00679.00385400259645200
2016-12-19666.00669.00660.00661.00181300120292000
2016-12-16660.00671.00658.00667.00405900270324900
2016-12-15655.00662.00649.00657.00308000201555600
2016-12-14660.00660.00650.00654.00292900191697300
2016-12-13662.00663.00649.00659.00211100138348100
2016-12-12663.00671.00651.00659.00395600261771500
2016-12-09660.00661.00650.00655.00318900208676800
2016-12-08657.00669.00649.00656.00546600358635400
2016-12-07630.00646.00630.00645.00294500188632400
2016-12-06621.00629.00621.00629.00224500140493700
2016-12-05618.00626.00608.00623.00269700167086100
2016-12-02618.00622.00613.00618.00197400121982200
2016-12-01620.00626.00614.00617.00342900212617700
2016-11-30605.00620.00601.00615.00418500255266900
2016-11-29606.00610.00600.00605.00265400160302100
2016-11-28604.00619.00600.00615.00336000205321600
2016-11-25625.00637.00598.00604.00698000428780100
2016-11-24640.00640.00625.00631.00512000323400500
2016-11-22625.00639.00623.00635.00550300347791700
2016-11-21594.00634.00592.00631.001033500641673300
2016-11-18585.00591.00578.00587.00555400325675900
2016-11-17572.00574.00566.00573.00278100158694800
2016-11-16565.00582.00563.00577.00639200366983400
2016-11-15570.00575.00551.00559.00744000417872900
2016-11-14570.00596.00565.00592.00458900268707500
2016-11-11565.00570.00556.00563.0017510098614700
2016-11-10564.00567.00554.00560.00303700170167000
2016-11-09570.00571.00516.00524.00369600197563500
2016-11-08571.00576.00563.00568.0015660088942800
2016-11-07567.00570.00562.00570.0016040090908700
2016-11-04551.00557.00549.00557.00210900116755300
2016-11-02570.00574.00562.00563.00223700126985900
2016-11-01574.00580.00569.00578.00197400113565200
2016-10-31579.00582.00573.00574.00236500136416300
2016-10-28569.00580.00569.00580.00283100163502900
2016-10-27569.00571.00562.00567.00182200103198200
2016-10-26563.00574.00561.00572.00239300136370200
2016-10-25567.00572.00563.00565.00209100118451900
2016-10-24548.00563.00545.00562.00351200194855100
2016-10-21550.00550.00539.00545.00365400199126200
2016-10-20544.00551.00544.00549.0016470090187600
2016-10-19551.00552.00546.00550.0016970093120600
2016-10-18547.00550.00541.00548.0010750058709400
2016-10-17545.00553.00543.00545.00249500136620100
2016-10-14534.00544.00529.00542.00265700143135000
2016-10-13528.00537.00527.00532.0016180086150300
2016-10-12524.00528.00520.00525.0017990094263600
2016-10-11527.00535.00526.00531.00192100102030200
2016-10-07532.00532.00522.00528.00206200108691900
2016-10-06533.00535.00527.00529.0015130080277900
2016-10-05531.00535.00527.00528.00319200169366200
2016-10-04514.00533.00514.00525.00273300143930900
2016-10-03515.00525.00513.00514.0019030098746800
2016-09-30512.00515.00506.00509.00244800124783800
2016-09-29510.00526.00507.00522.00374000194063400
2016-09-28500.00511.00500.00509.0014130071487100
2016-09-27500.00515.00498.00515.00271200137259200
2016-09-26518.00518.00507.00509.0014850076083700
2016-09-23511.00521.00509.00519.0018410095112600
2016-09-21500.00522.00495.00518.00304000154739000
2016-09-20497.00508.00495.00497.0017060085348300
2016-09-16490.00508.00490.00507.00199600100414000
2016-09-15490.00497.00488.00494.0018950093301500
2016-09-14497.00504.00491.00497.0014840074032200
2016-09-13502.00505.00500.00501.0016820084488000
2016-09-12503.00508.00497.00498.0018350091928700
2016-09-09503.00513.00503.00512.00199700101541800
2016-09-08518.00518.00503.00508.00239400121777900
2016-09-07513.00515.00500.00508.00311200157944200
2016-09-06510.00524.00508.00523.00326800169361900
2016-09-05504.00517.00504.00512.00249400127514800
2016-09-02507.00507.00495.00504.00228400114362300
2016-09-01506.00508.00500.00507.00217700109765400
2016-08-31509.00521.00506.00509.00393200201444900
2016-08-30493.00508.00491.00502.00281600141147900
2016-08-29483.00495.00477.00491.00261200127947400
2016-08-26468.00479.00465.00475.0020050094791600
2016-08-25468.00473.00462.00468.00225400105621600
2016-08-24458.00469.00458.00462.00297800138119200
2016-08-23463.00466.00455.00458.00296400136178500
2016-08-22472.00474.00462.00465.00332200154691500
2016-08-19463.00474.00463.00472.00234900110174100
2016-08-18468.00473.00461.00464.0019930092905700
2016-08-17464.00475.00464.00473.00253400119042400
2016-08-16477.00485.00467.00467.00213800101298100
2016-08-15485.00493.00476.00476.00294500141738000
2016-08-12491.00493.00482.00486.00326500158951300
2016-08-10482.00488.00480.00485.00415600200521300
2016-08-09487.00496.00484.00486.00536900262108900
2016-08-08500.00500.00482.00489.00800100390959000
2016-08-05551.00557.00505.00519.00606500321703300
2016-08-04518.00543.00518.00539.0018400098076700
2016-08-03527.00540.00516.00518.00320400168654200
2016-08-02531.00547.00530.00539.00199300107577500
2016-08-01550.00556.00509.00538.00573400307713400
2016-07-29567.00568.00545.00559.00314600175023000
2016-07-28578.00582.00563.00567.00395900226038000
2016-07-27534.00588.00530.00571.00937300531277200
2016-07-26549.00560.00517.00520.00796100429198500
2016-07-25517.00554.00517.00547.00775500421053600
2016-07-22507.00518.00507.00508.0018240093144600
2016-07-21513.00520.00508.00517.00308800159223300
2016-07-20504.00508.00500.00508.0016120081169500
2016-07-19514.00515.00503.00512.0018940096494100
2016-07-15503.00510.00502.00510.00376900191245500
2016-07-14500.00505.00498.00500.00201700100969600
2016-07-13496.00513.00495.00502.00518500260531800
2016-07-12485.00494.00484.00486.00217200106230900
2016-07-11458.00486.00458.00485.00274800130926100
2016-07-08451.00462.00451.00455.00287700131201000
2016-07-07443.00455.00442.00449.00228800102664500
2016-07-06450.00450.00441.00446.00336500149759000
2016-07-05458.00460.00454.00458.0012480057008400
2016-07-04455.00463.00451.00460.0014160064807800
2016-07-01459.00472.00453.00457.00238800109887700
2016-06-30464.00468.00457.00459.00222400102699000
2016-06-29448.00462.00443.00459.00231200104932200
2016-06-28445.00446.00431.00440.00299600131610700
2016-06-27450.00459.00446.00447.00292900131500600
2016-06-24484.00484.00442.00451.00648800297161600
2016-06-23470.00483.00467.00481.00331900158033800
2016-06-22478.00478.00466.00468.00265400124781200
2016-06-21474.00481.00466.00479.00216900103218700
2016-06-20470.00477.00468.00472.00286300135327800
2016-06-17442.00463.00442.00463.001036600472715900
2016-06-16463.00463.00433.00434.00554300245376000
2016-06-15450.00471.00448.00465.00273100125207200
2016-06-14459.00463.00452.00455.00353000160783600
2016-06-13480.00480.00466.00467.00416500196920900
2016-06-10488.00493.00481.00483.00485500235743100
2016-06-09491.00496.00490.00492.0018210089637700
2016-06-08492.00494.00485.00490.0016290079620600
2016-06-07492.00500.00486.00492.00379500187461600
2016-06-06485.00494.00480.00493.00271100132583500
2016-06-03492.00496.00487.00491.00534600262316800
2016-06-02508.00508.00494.00495.00379100189188300
2016-06-01512.00518.00507.00514.00249500128177600
2016-05-31506.00517.00503.00516.00428700219000000
2016-05-30497.00505.00494.00505.00367500183744100
2016-05-27498.00498.00490.00494.00427300211084800
2016-05-26509.00512.00498.00498.00365600183349700
2016-05-25499.00508.00495.00506.00365600183088600
2016-05-24506.00506.00498.00499.00470600235923600
2016-05-23505.00510.00500.00505.00467700235952100
2016-05-20502.00513.00502.00506.00408200206706600
2016-05-19514.00520.00505.00506.00341500173869100
2016-05-18512.00520.00502.00517.00606300310426700
2016-05-17522.00529.00516.00522.00474400246816800
2016-05-16521.00533.00520.00525.00638000335695100
2016-05-13570.00577.00560.00561.00257500146125900
2016-05-12565.00580.00565.00570.0014100080633500
2016-05-11564.00582.00564.00567.00189500108192900
2016-05-10555.00573.00552.00572.00205700116292400
2016-05-09553.00563.00551.00552.0016470091489900
2016-05-06556.00562.00550.00555.0016120089369500
2016-05-02560.00567.00557.00561.00180700101306300
2016-04-28594.00610.00579.00580.00387500231038900
2016-04-27595.00599.00588.00594.00181500107677100
2016-04-26602.00609.00589.00594.00339100202711600
2016-04-25610.00613.00599.00608.00275500167109700
2016-04-22591.00607.00590.00607.00242900145805700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog