[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 
2017-12-08668.00682.00668.00678.00201900136187800
2017-12-07682.00686.00676.00678.00151400102833700
2017-12-06683.00687.00673.00677.00276600187826300
2017-12-05697.00703.00688.00689.00153200106177300
2017-12-04691.00699.00683.00697.00407600282701200
2017-12-01695.00699.00688.00693.00230700159719100
2017-11-30694.00695.00680.00693.00360100247770500
2017-11-29694.00697.00687.00694.00214800148778900
2017-11-28708.00709.00692.00694.00231200161129200
2017-11-27722.00723.00706.00708.00200300142698000
2017-11-24717.00725.00712.00719.00377900271850000
2017-11-22703.00717.00701.00715.00420400298613700
2017-11-21696.00708.00696.00703.00224000157956300
2017-11-20687.00700.00682.00696.00243700168894700
2017-11-17705.00710.00688.00697.00560200391385100
2017-11-16680.00714.00676.00708.00627400440183800
2017-11-15707.00709.00675.00683.00604600415208000
2017-11-14686.00724.00671.00712.001176200832588400
2017-11-13652.00703.00652.00686.00786600530396500
2017-11-10652.00656.00642.00644.00314000202884900
2017-11-09666.00674.00652.00660.00318300211789200
2017-11-08660.00674.00655.00671.00382100255197700
2017-11-07651.00663.00649.00660.00221000145369300
2017-11-06657.00662.00652.00652.00178400117019400
2017-11-02658.00660.00652.00657.00154300101274100
2017-11-01660.00664.00658.00658.00218800144351200
2017-10-31658.00661.00654.00655.00206400135721100
2017-10-30662.00667.00656.00661.00355300234848100
2017-10-27664.00664.00659.00663.00201500133453300
2017-10-26650.00663.00650.00658.00423200278855100
2017-10-25656.00663.00645.00647.00428100280175100
2017-10-24636.00657.00636.00653.00548100355030900
2017-10-23640.00650.00639.00649.00312200201974800
2017-10-20636.00643.00636.00637.00185300118430900
2017-10-19642.00643.00638.00641.00233500149456900
2017-10-18646.00646.00635.00642.00262700168233500
2017-10-17648.00648.00641.00644.00212200136620700
2017-10-16645.00647.00641.00643.00248200159626200
2017-10-13642.00648.00640.00646.00190500122731100
2017-10-12648.00653.00642.00645.00295900190985300
2017-10-11650.00652.00644.00649.00218300141647100
2017-10-10647.00653.00644.00653.00222700144956900
2017-10-06638.00650.00638.00647.00287100185106200
2017-10-05646.00648.00632.00634.00295000187683800
2017-10-04643.00660.00641.00646.00431600281604700
2017-10-03638.00643.00629.00641.00405700258377100
2017-10-02630.00638.00627.00634.00320900202910900
2017-09-29630.00633.00628.00630.00246300155098500
2017-09-28630.00635.00625.00634.00369000232324600
2017-09-27629.00634.00620.00625.00693700434349900
2017-09-26654.00656.00647.00653.00244300159275000
2017-09-25650.00664.00648.00655.00336900221426800
2017-09-22653.00653.00641.00643.00250300161526400
2017-09-21647.00654.00645.00650.00185500120561000
2017-09-20651.00651.00644.00647.00200600129796600
2017-09-19640.00651.00640.00651.00298800192882400
2017-09-15630.00640.00630.00639.00200400127763000
2017-09-14630.00635.00628.00632.00177900112373200
2017-09-13636.00637.00629.00629.0015410097398200
2017-09-12637.00637.00627.00631.0014460091550100
2017-09-11629.00637.00628.00630.00239900151746200
2017-09-08619.00632.00615.00625.00301200188464100
2017-09-07611.00621.00609.00616.0012780078778800
2017-09-06615.00615.00606.00611.00221800135585000
2017-09-05622.00626.00610.00612.00247400152517500
2017-09-04630.00630.00617.00620.0014920092641300
2017-09-01628.00634.00621.00631.00220800138933700
2017-08-31625.00629.00623.00629.0015940099972800
2017-08-30620.00624.00619.00623.00283800176442900
2017-08-29620.00621.00615.00618.00218100134730500
2017-08-28621.00627.00619.00625.00263000163974500
2017-08-25613.00620.00609.00620.00183900113392000
2017-08-24608.00616.00606.00613.00226700138693200
2017-08-23616.00619.00607.00608.00184200112439300
2017-08-22611.00614.00608.00611.00177800108495900
2017-08-21616.00616.00610.00613.0011820072520700
2017-08-18615.00618.00612.00614.00243500149639100
2017-08-17617.00624.00610.00623.00243600150811200
2017-08-16598.00617.00598.00617.00321300196207500
2017-08-15598.00602.00593.00600.00342100204450800
2017-08-14604.00604.00594.00597.00455600272416900
2017-08-10620.00622.00604.00607.00539600328968200
2017-08-09649.00649.00616.00618.00917700572260600
2017-08-08656.00667.00651.00658.00429000283004100
2017-08-07647.00655.00644.00655.00196600127833700
2017-08-04653.00653.00643.00643.00184500119040700
2017-08-03647.00657.00645.00656.00231300150780500
2017-08-02640.00649.00638.00648.00217900140579500
2017-08-01640.00648.00637.00642.00240500154166100
2017-07-31644.00647.00638.00642.00198800127631800
2017-07-28650.00651.00644.00645.00207600134111800
2017-07-27653.00659.00649.00652.00218700142718900
2017-07-26655.00661.00649.00657.00276300180796300
2017-07-25661.00664.00655.00655.0014570095886400
2017-07-24658.00660.00652.00660.00162700106739300
2017-07-21664.00665.00657.00660.00176300116435500
2017-07-20664.00669.00658.00667.00160000106464100
2017-07-19674.00675.00661.00661.00299600199349700
2017-07-18675.00683.00672.00678.00312000211481700
2017-07-14665.00674.00660.00674.00222400148577900
2017-07-13670.00670.00659.00663.00189400125544800
2017-07-12670.00674.00665.00668.00223900149729100
2017-07-11650.00665.00649.00662.00284300187308900
2017-07-10649.00654.00646.00648.00217100141165300
2017-07-07649.00656.00645.00646.00198400128866200
2017-07-06662.00662.00648.00654.00341800223726100
2017-07-05645.00660.00643.00660.00482400314778300
2017-07-04638.00645.00636.00640.00312900200520800
2017-07-03660.00662.00633.00634.00638500408905300
2017-06-30646.00665.00643.00662.00250800164007800
2017-06-29649.00653.00643.00650.00220300142790100
2017-06-28643.00651.00642.00643.00181200117181400
2017-06-27645.00646.00640.00644.0013770088600400
2017-06-26644.00649.00640.00641.007990051421900
2017-06-23644.00647.00639.00643.00180300116007200
2017-06-22641.00643.00637.00640.00170000108850500
2017-06-21646.00647.00640.00641.00166900107398700
2017-06-20650.00653.00646.00648.00233600151797400
2017-06-19644.00653.00637.00648.00213300137858400
2017-06-16630.00647.00630.00646.00428700274268600
2017-06-15640.00640.00628.00629.00224400141737700
2017-06-14650.00650.00638.00638.00169600108823900
2017-06-13645.00646.00638.00643.00167100107122400
2017-06-12643.00654.00642.00646.0014270092199800
2017-06-09643.00648.00640.00645.00227300146468800
2017-06-08648.00652.00641.00648.00181700117707900
2017-06-07639.00647.00630.00644.00279400179276000
2017-06-06651.00652.00636.00636.00277600178220100
2017-06-05657.00658.00647.00653.00173700113442000
2017-06-02658.00666.00655.00663.00263200173829400
2017-06-01655.00658.00648.00654.00202700132421900
2017-05-31641.00659.00636.00655.00378100245884700
2017-05-30635.00643.00633.00641.0011750074914200
2017-05-29637.00642.00636.00637.0010180064981400
2017-05-26650.00651.00637.00638.00291900186899100
2017-05-25665.00665.00650.00651.00203800133335200
2017-05-24652.00663.00649.00663.00241100158558800
2017-05-23650.00652.00642.00646.00235400151899800
2017-05-22641.00648.00638.00645.00193500124511100
2017-05-19643.00644.00630.00638.00255800162635100
2017-05-18637.00641.00632.00635.00453900289139600
2017-05-17668.00670.00645.00645.00826100537589300
2017-05-16708.00710.00668.00674.00718500486644600
2017-05-15733.00734.00707.00713.00358100257040600
2017-05-12738.00739.00731.00734.00204600150522900
2017-05-11735.00743.00733.00738.0013300098202700
2017-05-10737.00745.00730.00740.00168500124673800
2017-05-09746.00746.00738.00741.00185600137741000
2017-05-08734.00750.00733.00749.00467800348698900
2017-05-02723.00729.00721.00724.00169200122576900
2017-05-01713.00723.00713.00721.00176300126793600
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

   ※ 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。 

Twitter