[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 
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
2016-04-21598.00602.00585.00599.00306400182624200
2016-04-20599.00603.00576.00586.00381300224092500
2016-04-19588.00597.00585.00595.00465700275183100
2016-04-18570.00572.00556.00568.00284600160735200
2016-04-15584.00587.00566.00577.00348400201116800
2016-04-14569.00580.00567.00574.00377500216719600
2016-04-13549.00560.00545.00560.00429400238357500
2016-04-12511.00543.00509.00540.00414900220773000
2016-04-11510.00514.00497.00510.0019660099498000
2016-04-08491.00519.00487.00511.00270300135835600
2016-04-07508.00515.00502.00506.0017410088387600
2016-04-06502.00511.00496.00505.00338200170730400
2016-04-05533.00537.00507.00507.00497300257108200
2016-04-04543.00554.00531.00536.00322300174499500
2016-04-01572.00575.00544.00546.00360000199116600
2016-03-31576.00583.00570.00571.00203300117027400
2016-03-30585.00586.00570.00573.0015960092064100
2016-03-29570.00585.00570.00583.00223700129715700
2016-03-28572.00579.00565.00575.00255800146378900
2016-03-25565.00571.00560.00569.00245000139121400
2016-03-24578.00583.00559.00560.00650200366908000
2016-03-23589.00597.00578.00579.00240800141103600
2016-03-22580.00597.00575.00590.00538700316888400
2016-03-18565.00579.00565.00572.00560800320511800
2016-03-17564.00571.00556.00562.00475500268285800
2016-03-16560.00570.00557.00563.00448500253038900
2016-03-15564.00576.00559.00564.00457400259306100
2016-03-14554.00569.00553.00558.00542200304500300
2016-03-11537.00558.00537.00553.00570100312171800
2016-03-10535.00554.00535.00540.001167400636434600
2016-03-09557.00558.00527.00530.001741600935436700
2016-03-08576.00578.00559.00565.00657200371834300
2016-03-07581.00591.00576.00579.00684000398410600
2016-03-04563.00583.00562.00578.001047600602179000
2016-03-03558.00575.00557.00563.001373400774045700
2016-03-02610.00637.00559.00563.0017948001042514100
2016-03-01609.00615.00585.00600.00282000168617000
2016-02-29615.00626.00607.00617.00369900228709600
2016-02-26618.00622.00602.00606.00258000157548300
2016-02-25607.00617.00603.00616.00260500159217300
2016-02-24598.00605.00593.00600.00223100133607000
2016-02-23591.00616.00590.00608.00569300343476200
2016-02-22590.00595.00581.00589.00241200141727800
2016-02-19588.00593.00576.00590.00362600212443400
2016-02-18594.00598.00581.00588.00419700247819100
2016-02-17584.00592.00557.00566.00597200342749200
2016-02-16569.00617.00569.00597.00726200436407700
2016-02-15550.00584.00547.00570.00907500510021500
2016-02-12600.00620.00590.00590.00627300379305200
2016-02-10652.00661.00622.00637.00450900287518700
2016-02-09689.00692.00650.00655.00473900315012100
2016-02-08690.00720.00690.00715.00378700270036400
2016-02-05697.00714.00697.00705.00220700155434400
2016-02-04694.00723.00684.00714.00241100171245400
2016-02-03724.00726.00700.00706.00436600310512500
2016-02-02742.00749.00729.00730.00311200230074900
2016-02-01750.00753.00738.00748.00314400234292400
2016-01-29713.00736.00703.00730.00297600214352300
2016-01-28705.00727.00705.00710.00265200189160400
2016-01-27703.00716.00702.00714.00348500247010600
2016-01-26703.00715.00690.00693.00312500218440300
2016-01-25699.00720.00690.00716.00654900464316500
2016-01-22660.00680.00657.00679.00380400254921800
2016-01-21653.00678.00636.00637.00641300421552200
2016-01-20699.00699.00660.00662.00499100338035000
2016-01-19700.00716.00692.00698.00613200429474200
2016-01-18698.00707.00691.00696.00431400300959600
2016-01-15751.00755.00714.00717.00511100372774200
2016-01-14734.00740.00720.00736.00631000460129100
2016-01-13728.00768.00728.00767.00560800423349800
2016-01-12735.00739.00706.00707.00534700384060900
2016-01-08732.00763.00732.00751.00565600425330500
2016-01-07764.00770.00746.00746.00449700338968100
2016-01-06778.00787.00757.00762.00526400405506300
2016-01-05771.00783.00748.00765.00668500513089300
2016-01-04777.00790.00756.00768.00641000496088200
2015-12-30752.00769.00750.00759.00367000279442100
2015-12-29745.00752.00731.00749.00415400308799000
2015-12-28706.00750.00706.00745.001005200741769500
2015-12-25700.00707.00682.00687.001242300856513600
2015-12-24721.00727.00705.00707.00791400564350300
2015-12-22724.00736.00718.00720.00427500309342800
2015-12-21730.00737.00716.00723.00558100403750600
2015-12-18758.00768.00737.00739.00669000501678300
2015-12-17759.00765.00753.00753.00388900294628600
2015-12-16750.00767.00750.00752.00373900282760000
2015-12-15758.00764.00740.00743.00436800328009200
2015-12-14750.00760.00748.00754.00508100382251700
2015-12-11750.00768.00750.00759.00699600529681600
2015-12-10767.00775.00756.00758.00699300534040500
2015-12-09787.00804.00780.00782.00495400390476200
2015-12-08820.00821.00790.00792.00626600501629100
2015-12-07824.00829.00815.00818.00290000237980500
2015-12-04810.00823.00803.00815.00383800311708700
2015-12-03834.00835.00818.00824.00470100387503900
2015-12-02845.00845.00830.00834.00443600371554200
2015-12-01814.00840.00808.00838.00941100781772100
2015-11-30801.00814.00797.00814.00525100424817400
2015-11-27801.00809.00792.00796.00385700308456100
2015-11-26807.00808.00789.00806.00516600413926100

   ※ 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