4997 日本農薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 830 | 838 | 823 | 826 | 219,300 | 826 |
| 2025-05-08 | 830 | 837 | 812 | 829 | 241,500 | 829 |
| 2025-05-07 | 844 | 844 | 825 | 833 | 172,000 | 833 |
| 2025-05-02 | 814 | 860 | 812 | 844 | 486,000 | 844 |
| 2025-05-01 | 820 | 823 | 801 | 804 | 133,800 | 804 |
| 2025-04-30 | 830 | 838 | 819 | 825 | 197,300 | 825 |
| 2025-04-28 | 838 | 844 | 830 | 834 | 176,700 | 834 |
| 2025-04-25 | 843 | 853 | 830 | 837 | 172,900 | 837 |
| 2025-04-24 | 870 | 875 | 848 | 854 | 308,400 | 854 |
| 2025-04-23 | 848 | 868 | 844 | 862 | 427,400 | 862 |
| 2025-04-22 | 837 | 849 | 831 | 844 | 288,800 | 844 |
| 2025-04-21 | 820 | 845 | 820 | 841 | 625,400 | 841 |
| 2025-04-18 | 782 | 805 | 777 | 790 | 353,700 | 790 |
| 2025-04-17 | 769 | 805 | 755 | 790 | 978,900 | 790 |
| 2025-04-16 | 721 | 726 | 713 | 716 | 43,000 | 716 |
| 2025-04-15 | 712 | 726 | 712 | 721 | 91,500 | 721 |
| 2025-04-14 | 712 | 714 | 706 | 708 | 50,200 | 708 |
| 2025-04-11 | 700 | 704 | 684 | 700 | 108,300 | 700 |
| 2025-04-10 | 715 | 715 | 706 | 714 | 92,100 | 714 |
| 2025-04-09 | 687 | 694 | 677 | 680 | 193,800 | 680 |
| 2025-04-08 | 686 | 706 | 686 | 702 | 176,000 | 702 |
| 2025-04-07 | 646 | 678 | 631 | 666 | 331,600 | 666 |
| 2025-04-04 | 705 | 709 | 687 | 694 | 190,800 | 694 |
| 2025-04-03 | 728 | 728 | 716 | 719 | 156,000 | 719 |
| 2025-04-02 | 726 | 737 | 726 | 735 | 88,600 | 735 |
| 2025-04-01 | 746 | 749 | 736 | 737 | 115,400 | 737 |
| 2025-03-31 | 735 | 748 | 726 | 742 | 184,800 | 742 |
| 2025-03-28 | 752 | 759 | 742 | 742 | 135,400 | 742 |
| 2025-03-27 | 760 | 764 | 754 | 762 | 100,700 | 762 |
| 2025-03-26 | 775 | 778 | 759 | 772 | 146,000 | 772 |
| 2025-03-25 | 776 | 776 | 764 | 769 | 95,200 | 769 |
| 2025-03-24 | 758 | 767 | 757 | 765 | 84,800 | 765 |
| 2025-03-21 | 756 | 762 | 754 | 759 | 106,900 | 759 |
| 2025-03-19 | 757 | 762 | 756 | 759 | 70,600 | 759 |
| 2025-03-18 | 749 | 756 | 746 | 754 | 101,400 | 754 |
| 2025-03-17 | 751 | 756 | 749 | 749 | 54,000 | 749 |
| 2025-03-14 | 740 | 753 | 740 | 751 | 159,600 | 751 |
| 2025-03-13 | 740 | 742 | 728 | 738 | 229,200 | 738 |
| 2025-03-12 | 743 | 749 | 741 | 746 | 74,000 | 746 |
| 2025-03-11 | 751 | 764 | 741 | 746 | 309,700 | 746 |
| 2025-03-10 | 761 | 766 | 750 | 751 | 131,100 | 751 |
| 2025-03-07 | 757 | 757 | 745 | 747 | 148,900 | 747 |
| 2025-03-06 | 757 | 767 | 757 | 762 | 55,900 | 762 |
| 2025-03-05 | 757 | 763 | 752 | 759 | 57,800 | 759 |
| 2025-03-04 | 756 | 763 | 754 | 760 | 48,100 | 760 |
| 2025-03-03 | 752 | 765 | 752 | 761 | 52,600 | 761 |
| 2025-02-28 | 752 | 759 | 742 | 752 | 78,000 | 752 |
| 2025-02-27 | 750 | 753 | 749 | 753 | 36,800 | 753 |
| 2025-02-26 | 748 | 756 | 744 | 751 | 64,900 | 751 |
| 2025-02-25 | 748 | 752 | 739 | 751 | 64,800 | 751 |
| 2025-02-21 | 756 | 757 | 744 | 749 | 91,500 | 749 |
| 2025-02-20 | 755 | 764 | 750 | 763 | 78,700 | 763 |
| 2025-02-19 | 767 | 770 | 758 | 759 | 74,100 | 759 |
| 2025-02-18 | 785 | 785 | 760 | 767 | 67,000 | 767 |
| 2025-02-17 | 784 | 803 | 781 | 788 | 136,000 | 788 |
| 2025-02-14 | 765 | 786 | 760 | 783 | 103,800 | 783 |
| 2025-02-13 | 763 | 775 | 753 | 773 | 85,300 | 773 |
| 2025-02-12 | 785 | 790 | 759 | 765 | 183,500 | 765 |
| 2025-02-10 | 753 | 803 | 724 | 790 | 513,300 | 790 |
| 2025-02-07 | 760 | 761 | 750 | 750 | 89,700 | 750 |
| 2025-02-06 | 760 | 765 | 751 | 757 | 89,700 | 757 |
| 2025-02-05 | 747 | 761 | 742 | 755 | 153,800 | 755 |
| 2025-02-04 | 760 | 765 | 750 | 750 | 91,300 | 750 |
| 2025-02-03 | 755 | 767 | 751 | 753 | 121,000 | 753 |
| 2025-01-31 | 748 | 758 | 736 | 758 | 157,500 | 758 |
| 2025-01-30 | 753 | 760 | 748 | 749 | 203,400 | 749 |
| 2025-01-29 | 751 | 757 | 743 | 755 | 206,400 | 755 |
| 2025-01-28 | 737 | 753 | 733 | 751 | 167,700 | 751 |
| 2025-01-27 | 735 | 740 | 729 | 738 | 121,800 | 738 |
| 2025-01-24 | 723 | 731 | 719 | 727 | 98,500 | 727 |
| 2025-01-23 | 722 | 726 | 721 | 723 | 82,700 | 723 |
| 2025-01-22 | 720 | 728 | 718 | 721 | 79,800 | 721 |
| 2025-01-21 | 715 | 720 | 708 | 720 | 64,800 | 720 |
| 2025-01-20 | 704 | 713 | 703 | 712 | 71,700 | 712 |
| 2025-01-17 | 693 | 705 | 693 | 703 | 81,700 | 703 |
| 2025-01-16 | 695 | 705 | 692 | 699 | 105,800 | 699 |
| 2025-01-15 | 682 | 700 | 682 | 693 | 89,400 | 693 |
| 2025-01-14 | 680 | 692 | 678 | 681 | 68,100 | 681 |
| 2025-01-10 | 678 | 689 | 678 | 686 | 66,100 | 686 |
| 2025-01-09 | 677 | 688 | 677 | 683 | 73,600 | 683 |
| 2025-01-08 | 681 | 686 | 675 | 681 | 103,300 | 681 |
| 2025-01-07 | 693 | 693 | 678 | 685 | 61,400 | 685 |
| 2025-01-06 | 704 | 704 | 682 | 684 | 68,400 | 684 |
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