4997 日本農薬(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 229 | 230 | 228 | 229 | 92,000 | 229 |
| 2004-12-29 | 233 | 233 | 228 | 229 | 229,000 | 229 |
| 2004-12-28 | 231 | 235 | 231 | 234 | 356,000 | 234 |
| 2004-12-27 | 236 | 237 | 231 | 231 | 612,000 | 231 |
| 2004-12-24 | 223 | 251 | 221 | 239 | 3,105,000 | 239 |
| 2004-12-22 | 224 | 225 | 220 | 220 | 487,000 | 220 |
| 2004-12-21 | 224 | 224 | 221 | 222 | 431,000 | 222 |
| 2004-12-20 | 222 | 225 | 219 | 221 | 625,000 | 221 |
| 2004-12-17 | 225 | 227 | 219 | 222 | 966,000 | 222 |
| 2004-12-16 | 230 | 232 | 224 | 226 | 1,310,000 | 226 |
| 2004-12-15 | 225 | 235 | 224 | 232 | 3,401,000 | 232 |
| 2004-12-14 | 241 | 245 | 227 | 230 | 11,420,000 | 230 |
| 2004-12-13 | 231 | 276 | 231 | 249 | 50,377,000 | 249 |
| 2004-12-10 | 212 | 227 | 212 | 227 | 1,021,000 | 227 |
| 2004-12-09 | 212 | 215 | 211 | 211 | 160,000 | 211 |
| 2004-12-08 | 214 | 217 | 209 | 215 | 231,000 | 215 |
| 2004-12-07 | 224 | 226 | 213 | 216 | 939,000 | 216 |
| 2004-12-06 | 213 | 225 | 212 | 224 | 1,464,000 | 224 |
| 2004-12-03 | 203 | 213 | 203 | 208 | 421,000 | 208 |
| 2004-12-02 | 200 | 204 | 200 | 204 | 125,000 | 204 |
| 2004-12-01 | 197 | 200 | 195 | 198 | 82,000 | 198 |
| 2004-11-30 | 200 | 201 | 199 | 199 | 51,000 | 199 |
| 2004-11-29 | 200 | 203 | 200 | 201 | 64,000 | 201 |
| 2004-11-26 | 203 | 205 | 201 | 201 | 67,000 | 201 |
| 2004-11-25 | 208 | 208 | 203 | 204 | 61,000 | 204 |
| 2004-11-24 | 205 | 206 | 204 | 205 | 63,000 | 205 |
| 2004-11-22 | 202 | 206 | 201 | 203 | 174,000 | 203 |
| 2004-11-19 | 201 | 216 | 201 | 207 | 1,128,000 | 207 |
| 2004-11-18 | 198 | 200 | 198 | 198 | 86,000 | 198 |
| 2004-11-17 | 196 | 197 | 194 | 196 | 37,000 | 196 |
| 2004-11-16 | 201 | 201 | 198 | 198 | 73,000 | 198 |
| 2004-11-15 | 198 | 198 | 194 | 197 | 38,000 | 197 |
| 2004-11-12 | 194 | 198 | 194 | 196 | 44,000 | 196 |
| 2004-11-11 | 195 | 201 | 195 | 196 | 59,000 | 196 |
| 2004-11-10 | 194 | 198 | 194 | 198 | 52,000 | 198 |
| 2004-11-09 | 199 | 199 | 193 | 198 | 40,000 | 198 |
| 2004-11-08 | 199 | 199 | 198 | 198 | 32,000 | 198 |
| 2004-11-05 | 197 | 198 | 196 | 198 | 44,000 | 198 |
| 2004-11-04 | 194 | 195 | 192 | 194 | 23,000 | 194 |
| 2004-11-02 | 194 | 195 | 190 | 195 | 29,000 | 195 |
| 2004-11-01 | 192 | 192 | 186 | 190 | 44,000 | 190 |
| 2004-10-29 | 193 | 193 | 191 | 192 | 41,000 | 192 |
| 2004-10-28 | 192 | 198 | 192 | 193 | 127,000 | 193 |
| 2004-10-27 | 193 | 193 | 190 | 190 | 58,000 | 190 |
| 2004-10-26 | 192 | 193 | 191 | 192 | 53,000 | 192 |
| 2004-10-25 | 193 | 195 | 192 | 193 | 98,000 | 193 |
| 2004-10-22 | 196 | 197 | 194 | 195 | 69,000 | 195 |
| 2004-10-21 | 194 | 196 | 192 | 195 | 149,000 | 195 |
| 2004-10-20 | 200 | 200 | 193 | 193 | 70,000 | 193 |
| 2004-10-19 | 195 | 197 | 194 | 195 | 25,000 | 195 |
| 2004-10-18 | 194 | 197 | 194 | 195 | 24,000 | 195 |
| 2004-10-15 | 193 | 195 | 192 | 193 | 137,000 | 193 |
| 2004-10-14 | 197 | 200 | 195 | 195 | 109,000 | 195 |
| 2004-10-13 | 197 | 201 | 197 | 200 | 85,000 | 200 |
| 2004-10-12 | 201 | 202 | 199 | 200 | 37,000 | 200 |
| 2004-10-08 | 203 | 205 | 203 | 204 | 45,000 | 204 |
| 2004-10-07 | 204 | 205 | 203 | 203 | 64,000 | 203 |
| 2004-10-06 | 202 | 205 | 202 | 203 | 67,000 | 203 |
| 2004-10-05 | 204 | 206 | 201 | 202 | 165,000 | 202 |
| 2004-10-04 | 198 | 203 | 198 | 202 | 102,000 | 202 |
| 2004-10-01 | 196 | 198 | 196 | 197 | 21,000 | 197 |
| 2004-09-30 | 195 | 197 | 190 | 194 | 89,000 | 194 |
| 2004-09-29 | 193 | 194 | 190 | 191 | 69,000 | 191 |
| 2004-09-28 | 199 | 199 | 195 | 196 | 31,000 | 196 |
| 2004-09-27 | 201 | 202 | 195 | 199 | 52,000 | 199 |
| 2004-09-24 | 205 | 205 | 198 | 202 | 139,000 | 202 |
| 2004-09-22 | 203 | 204 | 201 | 203 | 76,000 | 203 |
| 2004-09-21 | 205 | 207 | 202 | 203 | 84,000 | 203 |
| 2004-09-17 | 204 | 204 | 202 | 204 | 44,000 | 204 |
| 2004-09-16 | 208 | 209 | 204 | 205 | 66,000 | 205 |
| 2004-09-15 | 206 | 208 | 205 | 207 | 78,000 | 207 |
| 2004-09-14 | 210 | 210 | 208 | 208 | 104,000 | 208 |
| 2004-09-13 | 209 | 217 | 208 | 211 | 265,000 | 211 |
| 2004-09-10 | 206 | 208 | 205 | 207 | 175,000 | 207 |
| 2004-09-09 | 208 | 210 | 206 | 206 | 120,000 | 206 |
| 2004-09-08 | 204 | 214 | 204 | 208 | 309,000 | 208 |
| 2004-09-07 | 202 | 203 | 201 | 203 | 120,000 | 203 |
| 2004-09-06 | 201 | 202 | 198 | 201 | 125,000 | 201 |
| 2004-09-03 | 197 | 198 | 195 | 198 | 70,000 | 198 |
| 2004-09-02 | 195 | 197 | 194 | 196 | 53,000 | 196 |
| 2004-09-01 | 194 | 196 | 193 | 195 | 38,000 | 195 |
| 2004-08-31 | 194 | 195 | 193 | 194 | 18,000 | 194 |
| 2004-08-30 | 195 | 196 | 195 | 195 | 37,000 | 195 |
| 2004-08-27 | 196 | 197 | 195 | 195 | 35,000 | 195 |
| 2004-08-26 | 194 | 196 | 194 | 195 | 46,000 | 195 |
| 2004-08-25 | 195 | 198 | 194 | 195 | 58,000 | 195 |
| 2004-08-24 | 194 | 195 | 192 | 193 | 39,000 | 193 |
| 2004-08-23 | 191 | 193 | 190 | 192 | 33,000 | 192 |
| 2004-08-20 | 192 | 192 | 191 | 192 | 19,000 | 192 |
| 2004-08-19 | 191 | 192 | 191 | 191 | 10,000 | 191 |
| 2004-08-18 | 188 | 192 | 188 | 192 | 14,000 | 192 |
| 2004-08-17 | 189 | 190 | 188 | 189 | 25,000 | 189 |
| 2004-08-16 | 191 | 191 | 187 | 187 | 11,000 | 187 |
| 2004-08-13 | 193 | 193 | 189 | 189 | 22,000 | 189 |
| 2004-08-12 | 193 | 193 | 191 | 191 | 17,000 | 191 |
| 2004-08-11 | 194 | 194 | 191 | 192 | 15,000 | 192 |
| 2004-08-10 | 190 | 191 | 188 | 191 | 11,000 | 191 |
| 2004-08-09 | 189 | 190 | 186 | 190 | 35,000 | 190 |
| 2004-08-06 | 190 | 192 | 188 | 192 | 37,000 | 192 |
| 2004-08-05 | 189 | 191 | 189 | 189 | 35,000 | 189 |
| 2004-08-04 | 193 | 193 | 188 | 191 | 112,000 | 191 |
| 2004-08-03 | 197 | 198 | 192 | 196 | 49,000 | 196 |
| 2004-08-02 | 196 | 197 | 195 | 197 | 18,000 | 197 |
| 2004-07-30 | 190 | 196 | 190 | 196 | 67,000 | 196 |
| 2004-07-29 | 192 | 192 | 191 | 192 | 33,000 | 192 |
| 2004-07-28 | 193 | 193 | 190 | 193 | 32,000 | 193 |
| 2004-07-27 | 193 | 196 | 190 | 191 | 66,000 | 191 |
| 2004-07-26 | 195 | 197 | 193 | 194 | 41,000 | 194 |
| 2004-07-23 | 199 | 199 | 195 | 196 | 33,000 | 196 |
| 2004-07-22 | 200 | 200 | 197 | 197 | 26,000 | 197 |
| 2004-07-21 | 200 | 200 | 197 | 199 | 61,000 | 199 |
| 2004-07-20 | 197 | 202 | 197 | 198 | 20,000 | 198 |
| 2004-07-16 | 199 | 201 | 198 | 199 | 31,000 | 199 |
| 2004-07-15 | 199 | 200 | 198 | 200 | 25,000 | 200 |
| 2004-07-14 | 203 | 203 | 199 | 199 | 31,000 | 199 |
| 2004-07-13 | 205 | 205 | 200 | 202 | 45,000 | 202 |
| 2004-07-12 | 202 | 205 | 199 | 204 | 40,000 | 204 |
| 2004-07-09 | 198 | 201 | 198 | 199 | 46,000 | 199 |
| 2004-07-08 | 198 | 200 | 198 | 199 | 25,000 | 199 |
| 2004-07-07 | 198 | 199 | 198 | 198 | 44,000 | 198 |
| 2004-07-06 | 200 | 200 | 198 | 198 | 41,000 | 198 |
| 2004-07-05 | 199 | 200 | 198 | 199 | 55,000 | 199 |
| 2004-07-02 | 202 | 202 | 201 | 201 | 47,000 | 201 |
| 2004-07-01 | 202 | 203 | 202 | 203 | 28,000 | 203 |
| 2004-06-30 | 204 | 204 | 202 | 202 | 56,000 | 202 |
| 2004-06-29 | 204 | 204 | 201 | 203 | 48,000 | 203 |
| 2004-06-28 | 203 | 204 | 201 | 204 | 48,000 | 204 |
| 2004-06-25 | 205 | 205 | 203 | 203 | 16,000 | 203 |
| 2004-06-24 | 204 | 205 | 202 | 203 | 36,000 | 203 |
| 2004-06-23 | 203 | 204 | 203 | 204 | 14,000 | 204 |
| 2004-06-22 | 204 | 204 | 203 | 204 | 34,000 | 204 |
| 2004-06-21 | 205 | 207 | 203 | 203 | 33,000 | 203 |
| 2004-06-18 | 205 | 206 | 202 | 203 | 58,000 | 203 |
| 2004-06-17 | 204 | 204 | 203 | 204 | 52,000 | 204 |
| 2004-06-16 | 204 | 207 | 204 | 206 | 45,000 | 206 |
| 2004-06-15 | 205 | 207 | 204 | 204 | 76,000 | 204 |
| 2004-06-14 | 206 | 208 | 205 | 205 | 36,000 | 205 |
| 2004-06-11 | 204 | 207 | 204 | 205 | 134,000 | 205 |
| 2004-06-10 | 205 | 207 | 203 | 207 | 52,000 | 207 |
| 2004-06-09 | 205 | 205 | 202 | 202 | 36,000 | 202 |
| 2004-06-08 | 201 | 204 | 201 | 202 | 31,000 | 202 |
| 2004-06-07 | 198 | 205 | 198 | 202 | 42,000 | 202 |
| 2004-06-04 | 198 | 204 | 197 | 200 | 34,000 | 200 |
| 2004-06-03 | 202 | 205 | 197 | 199 | 50,000 | 199 |
| 2004-06-02 | 204 | 204 | 201 | 201 | 25,000 | 201 |
| 2004-06-01 | 205 | 208 | 202 | 207 | 43,000 | 207 |
| 2004-05-31 | 205 | 206 | 201 | 206 | 42,000 | 206 |
| 2004-05-28 | 203 | 205 | 201 | 205 | 32,000 | 205 |
| 2004-05-27 | 202 | 204 | 188 | 200 | 96,000 | 200 |
| 2004-05-26 | 208 | 210 | 204 | 206 | 57,000 | 206 |
| 2004-05-25 | 206 | 206 | 201 | 203 | 32,000 | 203 |
| 2004-05-24 | 205 | 210 | 201 | 207 | 56,000 | 207 |
| 2004-05-21 | 201 | 202 | 199 | 202 | 49,000 | 202 |
| 2004-05-20 | 198 | 202 | 198 | 202 | 31,000 | 202 |
| 2004-05-19 | 193 | 200 | 193 | 198 | 53,000 | 198 |
| 2004-05-18 | 185 | 197 | 185 | 190 | 61,000 | 190 |
| 2004-05-17 | 201 | 201 | 186 | 187 | 112,000 | 187 |
| 2004-05-14 | 200 | 202 | 200 | 200 | 96,000 | 200 |
| 2004-05-13 | 203 | 203 | 200 | 200 | 92,000 | 200 |
| 2004-05-12 | 191 | 200 | 191 | 198 | 119,000 | 198 |
| 2004-05-11 | 186 | 195 | 186 | 190 | 89,000 | 190 |
| 2004-05-10 | 208 | 208 | 180 | 181 | 154,000 | 181 |
| 2004-05-07 | 210 | 210 | 208 | 209 | 77,000 | 209 |
| 2004-05-06 | 216 | 216 | 210 | 210 | 60,000 | 210 |
| 2004-04-30 | 218 | 220 | 216 | 216 | 120,000 | 216 |
| 2004-04-28 | 221 | 221 | 218 | 220 | 154,000 | 220 |
| 2004-04-27 | 221 | 222 | 218 | 220 | 103,000 | 220 |
| 2004-04-26 | 227 | 227 | 224 | 225 | 64,000 | 225 |
| 2004-04-23 | 236 | 236 | 226 | 229 | 110,000 | 229 |
| 2004-04-22 | 225 | 236 | 225 | 231 | 311,000 | 231 |
| 2004-04-21 | 227 | 227 | 225 | 227 | 91,000 | 227 |
| 2004-04-20 | 230 | 230 | 225 | 226 | 94,000 | 226 |
| 2004-04-19 | 233 | 233 | 223 | 225 | 96,000 | 225 |
| 2004-04-16 | 232 | 235 | 228 | 232 | 209,000 | 232 |
| 2004-04-15 | 234 | 239 | 231 | 232 | 694,000 | 232 |
| 2004-04-14 | 234 | 234 | 230 | 233 | 186,000 | 233 |
| 2004-04-13 | 233 | 236 | 230 | 232 | 243,000 | 232 |
| 2004-04-12 | 225 | 232 | 225 | 231 | 104,000 | 231 |
| 2004-04-09 | 227 | 230 | 226 | 226 | 119,000 | 226 |
| 2004-04-08 | 229 | 232 | 227 | 232 | 117,000 | 232 |
| 2004-04-07 | 235 | 235 | 231 | 233 | 103,000 | 233 |
| 2004-04-06 | 231 | 237 | 229 | 233 | 337,000 | 233 |
| 2004-04-05 | 230 | 230 | 226 | 227 | 246,000 | 227 |
| 2004-04-02 | 224 | 232 | 223 | 228 | 395,000 | 228 |
| 2004-04-01 | 226 | 226 | 220 | 224 | 163,000 | 224 |
| 2004-03-31 | 224 | 226 | 222 | 226 | 59,000 | 226 |
| 2004-03-30 | 226 | 227 | 224 | 226 | 96,000 | 226 |
| 2004-03-29 | 226 | 226 | 224 | 225 | 61,000 | 225 |
| 2004-03-26 | 226 | 228 | 223 | 226 | 71,000 | 226 |
| 2004-03-25 | 228 | 228 | 222 | 225 | 66,000 | 225 |
| 2004-03-24 | 214 | 226 | 214 | 221 | 134,000 | 221 |
| 2004-03-23 | 215 | 217 | 210 | 213 | 150,000 | 213 |
| 2004-03-22 | 222 | 222 | 217 | 217 | 69,000 | 217 |
| 2004-03-19 | 223 | 224 | 218 | 220 | 75,000 | 220 |
| 2004-03-18 | 232 | 232 | 224 | 224 | 107,000 | 224 |
| 2004-03-17 | 226 | 232 | 226 | 232 | 107,000 | 232 |
| 2004-03-16 | 230 | 230 | 227 | 227 | 67,000 | 227 |
| 2004-03-15 | 229 | 231 | 228 | 228 | 83,000 | 228 |
| 2004-03-12 | 229 | 230 | 226 | 228 | 181,000 | 228 |
| 2004-03-11 | 232 | 232 | 229 | 231 | 129,000 | 231 |
| 2004-03-10 | 223 | 235 | 223 | 232 | 254,000 | 232 |
| 2004-03-09 | 218 | 221 | 217 | 218 | 124,000 | 218 |
| 2004-03-08 | 223 | 224 | 220 | 220 | 99,000 | 220 |
| 2004-03-05 | 229 | 230 | 222 | 225 | 212,000 | 225 |
| 2004-03-04 | 222 | 229 | 221 | 227 | 358,000 | 227 |
| 2004-03-03 | 217 | 224 | 216 | 222 | 308,000 | 222 |
| 2004-03-02 | 215 | 217 | 213 | 215 | 68,000 | 215 |
| 2004-03-01 | 216 | 217 | 212 | 215 | 137,000 | 215 |
| 2004-02-27 | 209 | 215 | 209 | 212 | 103,000 | 212 |
| 2004-02-26 | 208 | 209 | 207 | 208 | 43,000 | 208 |
| 2004-02-25 | 207 | 208 | 204 | 208 | 46,000 | 208 |
| 2004-02-24 | 213 | 213 | 207 | 207 | 42,000 | 207 |
| 2004-02-23 | 212 | 215 | 207 | 214 | 190,000 | 214 |
| 2004-02-20 | 212 | 212 | 209 | 210 | 67,000 | 210 |
| 2004-02-19 | 204 | 211 | 203 | 210 | 104,000 | 210 |
| 2004-02-18 | 207 | 211 | 203 | 204 | 161,000 | 204 |
| 2004-02-17 | 215 | 217 | 206 | 209 | 162,000 | 209 |
| 2004-02-16 | 208 | 215 | 207 | 213 | 129,000 | 213 |
| 2004-02-13 | 205 | 211 | 205 | 207 | 97,000 | 207 |
| 2004-02-12 | 205 | 212 | 205 | 205 | 74,000 | 205 |
| 2004-02-10 | 206 | 209 | 202 | 205 | 50,000 | 205 |
| 2004-02-09 | 195 | 209 | 195 | 204 | 111,000 | 204 |
| 2004-02-06 | 193 | 197 | 193 | 193 | 43,000 | 193 |
| 2004-02-05 | 194 | 200 | 192 | 196 | 34,000 | 196 |
| 2004-02-04 | 202 | 202 | 194 | 195 | 57,000 | 195 |
| 2004-02-03 | 200 | 208 | 200 | 202 | 47,000 | 202 |
| 2004-02-02 | 199 | 203 | 196 | 200 | 33,000 | 200 |
| 2004-01-30 | 197 | 199 | 194 | 194 | 62,000 | 194 |
| 2004-01-29 | 201 | 202 | 196 | 196 | 61,000 | 196 |
| 2004-01-28 | 207 | 207 | 203 | 203 | 51,000 | 203 |
| 2004-01-27 | 207 | 215 | 207 | 208 | 131,000 | 208 |
| 2004-01-26 | 210 | 210 | 204 | 206 | 43,000 | 206 |
| 2004-01-23 | 213 | 213 | 208 | 209 | 73,000 | 209 |
| 2004-01-22 | 219 | 220 | 211 | 212 | 199,000 | 212 |
| 2004-01-21 | 196 | 224 | 196 | 217 | 610,000 | 217 |
| 2004-01-20 | 197 | 201 | 195 | 198 | 61,000 | 198 |
| 2004-01-19 | 199 | 199 | 194 | 197 | 31,000 | 197 |
| 2004-01-16 | 197 | 197 | 194 | 196 | 42,000 | 196 |
| 2004-01-15 | 199 | 200 | 198 | 198 | 20,000 | 198 |
| 2004-01-14 | 201 | 201 | 195 | 200 | 40,000 | 200 |
| 2004-01-13 | 201 | 202 | 198 | 200 | 63,000 | 200 |
| 2004-01-09 | 199 | 201 | 196 | 198 | 42,000 | 198 |
| 2004-01-08 | 199 | 201 | 197 | 200 | 70,000 | 200 |
| 2004-01-07 | 198 | 199 | 195 | 197 | 30,000 | 197 |
| 2004-01-06 | 199 | 205 | 193 | 193 | 99,000 | 193 |
| 2004-01-05 | 191 | 197 | 191 | 193 | 53,000 | 193 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
