4997 日本農薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 700 | 707 | 695 | 698 | 43,700 | 698 |
| 2024-11-20 | 700 | 713 | 698 | 704 | 70,800 | 704 |
| 2024-11-19 | 703 | 710 | 697 | 703 | 201,200 | 703 |
| 2024-11-18 | 703 | 703 | 693 | 695 | 56,600 | 695 |
| 2024-11-15 | 706 | 707 | 691 | 705 | 165,700 | 705 |
| 2024-11-14 | 681 | 709 | 676 | 706 | 184,000 | 706 |
| 2024-11-13 | 691 | 698 | 673 | 675 | 95,600 | 675 |
| 2024-11-12 | 684 | 705 | 682 | 691 | 298,600 | 691 |
| 2024-11-11 | 654 | 695 | 645 | 669 | 383,000 | 669 |
| 2024-11-08 | 673 | 674 | 653 | 659 | 89,400 | 659 |
| 2024-11-07 | 663 | 675 | 663 | 668 | 118,600 | 668 |
| 2024-11-06 | 662 | 671 | 660 | 663 | 75,200 | 663 |
| 2024-11-05 | 680 | 685 | 660 | 661 | 106,900 | 661 |
| 2024-11-01 | 665 | 674 | 665 | 670 | 128,100 | 670 |
| 2024-10-31 | 652 | 674 | 652 | 669 | 280,900 | 669 |
| 2024-10-30 | 631 | 648 | 630 | 647 | 726,500 | 647 |
| 2024-10-29 | 624 | 630 | 620 | 628 | 82,300 | 628 |
| 2024-10-28 | 608 | 622 | 608 | 621 | 101,500 | 621 |
| 2024-10-25 | 614 | 617 | 607 | 609 | 105,800 | 609 |
| 2024-10-24 | 604 | 612 | 598 | 609 | 130,800 | 609 |
| 2024-10-23 | 600 | 615 | 600 | 610 | 176,200 | 610 |
| 2024-10-22 | 626 | 626 | 602 | 602 | 192,700 | 602 |
| 2024-10-21 | 625 | 626 | 621 | 625 | 90,700 | 625 |
| 2024-10-18 | 618 | 627 | 616 | 625 | 88,500 | 625 |
| 2024-10-17 | 614 | 623 | 614 | 618 | 81,700 | 618 |
| 2024-10-16 | 612 | 623 | 610 | 616 | 90,600 | 616 |
| 2024-10-15 | 615 | 621 | 613 | 617 | 98,100 | 617 |
| 2024-10-11 | 615 | 620 | 612 | 615 | 102,200 | 615 |
| 2024-10-10 | 615 | 618 | 611 | 618 | 47,100 | 618 |
| 2024-10-09 | 618 | 620 | 610 | 614 | 94,600 | 614 |
| 2024-10-08 | 617 | 619 | 612 | 613 | 137,200 | 613 |
| 2024-10-07 | 625 | 627 | 621 | 621 | 79,300 | 621 |
| 2024-10-04 | 617 | 622 | 616 | 619 | 66,900 | 619 |
| 2024-10-03 | 617 | 622 | 615 | 617 | 75,700 | 617 |
| 2024-10-02 | 614 | 621 | 610 | 615 | 70,400 | 615 |
| 2024-10-01 | 612 | 617 | 610 | 614 | 77,300 | 614 |
| 2024-09-30 | 602 | 611 | 601 | 605 | 166,700 | 605 |
| 2024-09-27 | 623 | 623 | 614 | 619 | 166,500 | 619 |
| 2024-09-26 | 617 | 626 | 614 | 626 | 117,400 | 626 |
| 2024-09-25 | 613 | 616 | 608 | 615 | 95,700 | 615 |
| 2024-09-24 | 615 | 615 | 608 | 610 | 108,200 | 610 |
| 2024-09-20 | 612 | 619 | 610 | 611 | 124,600 | 611 |
| 2024-09-19 | 608 | 612 | 602 | 605 | 93,600 | 605 |
| 2024-09-18 | 592 | 601 | 591 | 598 | 69,500 | 598 |
| 2024-09-17 | 589 | 595 | 582 | 591 | 101,300 | 591 |
| 2024-09-13 | 588 | 591 | 581 | 581 | 136,500 | 581 |
| 2024-09-12 | 587 | 598 | 587 | 590 | 128,900 | 590 |
| 2024-09-11 | 586 | 588 | 580 | 584 | 248,600 | 584 |
| 2024-09-10 | 592 | 598 | 591 | 591 | 140,900 | 591 |
| 2024-09-09 | 587 | 597 | 576 | 593 | 277,700 | 593 |
| 2024-09-06 | 600 | 601 | 594 | 594 | 219,500 | 594 |
| 2024-09-05 | 600 | 607 | 595 | 597 | 416,300 | 597 |
| 2024-09-04 | 614 | 614 | 604 | 607 | 281,300 | 607 |
| 2024-09-03 | 624 | 630 | 621 | 621 | 182,800 | 621 |
| 2024-09-02 | 631 | 632 | 622 | 624 | 151,200 | 624 |
| 2024-08-30 | 632 | 635 | 627 | 628 | 115,600 | 628 |
| 2024-08-29 | 632 | 635 | 628 | 635 | 76,300 | 635 |
| 2024-08-28 | 632 | 636 | 628 | 635 | 84,000 | 635 |
| 2024-08-27 | 631 | 637 | 629 | 636 | 71,900 | 636 |
| 2024-08-26 | 642 | 642 | 631 | 633 | 66,100 | 633 |
| 2024-08-23 | 646 | 647 | 639 | 640 | 52,700 | 640 |
| 2024-08-22 | 638 | 641 | 635 | 639 | 50,900 | 639 |
| 2024-08-21 | 632 | 637 | 631 | 635 | 44,200 | 635 |
| 2024-08-20 | 631 | 637 | 627 | 632 | 63,000 | 632 |
| 2024-08-19 | 633 | 638 | 625 | 630 | 128,300 | 630 |
| 2024-08-16 | 623 | 640 | 623 | 639 | 116,600 | 639 |
| 2024-08-15 | 620 | 623 | 616 | 617 | 114,100 | 617 |
| 2024-08-14 | 623 | 624 | 610 | 622 | 196,900 | 622 |
| 2024-08-13 | 621 | 627 | 615 | 624 | 122,200 | 624 |
| 2024-08-09 | 636 | 639 | 610 | 620 | 338,300 | 620 |
| 2024-08-08 | 625 | 660 | 618 | 626 | 385,000 | 626 |
| 2024-08-07 | 646 | 662 | 625 | 649 | 432,400 | 649 |
| 2024-08-06 | 644 | 675 | 639 | 666 | 270,900 | 666 |
| 2024-08-05 | 642 | 646 | 580 | 598 | 397,100 | 598 |
| 2024-08-02 | 686 | 689 | 671 | 672 | 247,400 | 672 |
| 2024-08-01 | 717 | 722 | 706 | 706 | 135,400 | 706 |
| 2024-07-31 | 711 | 732 | 711 | 732 | 106,000 | 732 |
| 2024-07-30 | 717 | 726 | 710 | 718 | 144,500 | 718 |
| 2024-07-29 | 709 | 723 | 707 | 719 | 134,500 | 719 |
| 2024-07-26 | 704 | 707 | 690 | 699 | 124,100 | 699 |
| 2024-07-25 | 700 | 704 | 693 | 700 | 121,200 | 700 |
| 2024-07-24 | 717 | 719 | 705 | 705 | 112,700 | 705 |
| 2024-07-23 | 724 | 728 | 718 | 718 | 94,200 | 718 |
| 2024-07-22 | 736 | 736 | 722 | 722 | 133,400 | 722 |
| 2024-07-19 | 730 | 736 | 726 | 734 | 102,400 | 734 |
| 2024-07-18 | 730 | 742 | 729 | 734 | 106,000 | 734 |
| 2024-07-17 | 743 | 743 | 733 | 735 | 88,300 | 735 |
| 2024-07-16 | 738 | 746 | 735 | 739 | 85,400 | 739 |
| 2024-07-12 | 738 | 752 | 727 | 738 | 134,800 | 738 |
| 2024-07-11 | 739 | 742 | 728 | 741 | 95,600 | 741 |
| 2024-07-10 | 736 | 739 | 721 | 731 | 142,300 | 731 |
| 2024-07-09 | 732 | 742 | 728 | 739 | 92,100 | 739 |
| 2024-07-08 | 747 | 750 | 730 | 730 | 120,700 | 730 |
| 2024-07-05 | 749 | 758 | 744 | 750 | 161,600 | 750 |
| 2024-07-04 | 749 | 749 | 737 | 746 | 102,700 | 746 |
| 2024-07-03 | 738 | 752 | 738 | 745 | 124,400 | 745 |
| 2024-07-02 | 743 | 756 | 739 | 744 | 235,200 | 744 |
| 2024-07-01 | 757 | 760 | 746 | 753 | 169,600 | 753 |
| 2024-06-28 | 761 | 762 | 749 | 757 | 132,600 | 757 |
| 2024-06-27 | 757 | 774 | 756 | 767 | 151,400 | 767 |
| 2024-06-26 | 770 | 775 | 761 | 769 | 118,500 | 769 |
| 2024-06-25 | 773 | 786 | 766 | 781 | 138,000 | 781 |
| 2024-06-24 | 766 | 769 | 755 | 769 | 116,200 | 769 |
| 2024-06-21 | 782 | 785 | 751 | 758 | 243,300 | 758 |
| 2024-06-20 | 788 | 795 | 771 | 779 | 210,300 | 779 |
| 2024-06-19 | 785 | 803 | 782 | 795 | 244,100 | 795 |
| 2024-06-18 | 777 | 801 | 759 | 787 | 496,700 | 787 |
| 2024-06-17 | 749 | 778 | 731 | 778 | 482,700 | 778 |
| 2024-06-14 | 718 | 743 | 717 | 734 | 121,300 | 734 |
| 2024-06-13 | 731 | 731 | 717 | 723 | 82,200 | 723 |
| 2024-06-12 | 729 | 738 | 725 | 726 | 95,000 | 726 |
| 2024-06-11 | 750 | 750 | 737 | 737 | 64,800 | 737 |
| 2024-06-10 | 738 | 748 | 737 | 746 | 106,100 | 746 |
| 2024-06-07 | 743 | 745 | 738 | 743 | 69,300 | 743 |
| 2024-06-06 | 746 | 748 | 737 | 741 | 89,000 | 741 |
| 2024-06-05 | 760 | 760 | 747 | 751 | 118,000 | 751 |
| 2024-06-04 | 745 | 764 | 744 | 759 | 130,700 | 759 |
| 2024-06-03 | 760 | 764 | 746 | 748 | 132,900 | 748 |
| 2024-05-31 | 734 | 754 | 733 | 752 | 136,500 | 752 |
| 2024-05-30 | 719 | 730 | 711 | 729 | 66,400 | 729 |
| 2024-05-29 | 734 | 734 | 722 | 722 | 46,900 | 722 |
| 2024-05-28 | 741 | 745 | 734 | 734 | 41,000 | 734 |
| 2024-05-27 | 735 | 743 | 727 | 741 | 42,800 | 741 |
| 2024-05-24 | 733 | 745 | 727 | 735 | 54,800 | 735 |
| 2024-05-23 | 749 | 749 | 736 | 747 | 62,800 | 747 |
| 2024-05-22 | 747 | 748 | 741 | 741 | 57,600 | 741 |
| 2024-05-21 | 763 | 763 | 745 | 750 | 89,800 | 750 |
| 2024-05-20 | 744 | 766 | 744 | 755 | 155,900 | 755 |
| 2024-05-17 | 742 | 754 | 739 | 750 | 99,600 | 750 |
| 2024-05-16 | 765 | 766 | 741 | 742 | 84,400 | 742 |
| 2024-05-15 | 774 | 781 | 754 | 761 | 124,800 | 761 |
| 2024-05-14 | 780 | 788 | 769 | 773 | 242,900 | 773 |
| 2024-05-13 | 747 | 810 | 729 | 788 | 509,800 | 788 |
| 2024-05-10 | 753 | 753 | 740 | 744 | 97,700 | 744 |
| 2024-05-09 | 742 | 754 | 742 | 752 | 51,100 | 752 |
| 2024-05-08 | 755 | 755 | 740 | 745 | 60,600 | 745 |
| 2024-05-07 | 754 | 754 | 744 | 750 | 49,500 | 750 |
| 2024-05-02 | 746 | 753 | 742 | 752 | 45,400 | 752 |
| 2024-05-01 | 754 | 754 | 741 | 750 | 44,400 | 750 |
| 2024-04-30 | 733 | 751 | 733 | 750 | 130,500 | 750 |
| 2024-04-26 | 720 | 732 | 717 | 729 | 66,800 | 729 |
| 2024-04-25 | 729 | 733 | 720 | 720 | 70,700 | 720 |
| 2024-04-24 | 730 | 736 | 723 | 729 | 120,700 | 729 |
| 2024-04-23 | 739 | 739 | 725 | 730 | 52,400 | 730 |
| 2024-04-22 | 732 | 735 | 724 | 732 | 92,200 | 732 |
| 2024-04-19 | 726 | 730 | 708 | 719 | 147,700 | 719 |
| 2024-04-18 | 724 | 738 | 721 | 734 | 65,400 | 734 |
| 2024-04-17 | 741 | 743 | 715 | 717 | 106,300 | 717 |
| 2024-04-16 | 749 | 752 | 737 | 738 | 88,500 | 738 |
| 2024-04-15 | 744 | 764 | 743 | 764 | 63,000 | 764 |
| 2024-04-12 | 771 | 771 | 752 | 758 | 75,300 | 758 |
| 2024-04-11 | 738 | 779 | 737 | 762 | 224,900 | 762 |
| 2024-04-10 | 759 | 764 | 749 | 753 | 48,100 | 753 |
| 2024-04-09 | 761 | 766 | 752 | 760 | 70,900 | 760 |
| 2024-04-08 | 735 | 770 | 734 | 761 | 277,400 | 761 |
| 2024-04-05 | 716 | 741 | 714 | 726 | 124,100 | 726 |
| 2024-04-04 | 738 | 739 | 718 | 720 | 129,500 | 720 |
| 2024-04-03 | 733 | 739 | 718 | 731 | 235,900 | 731 |
| 2024-04-02 | 802 | 802 | 742 | 743 | 394,900 | 743 |
| 2024-04-01 | 820 | 828 | 796 | 803 | 448,500 | 803 |
| 2024-03-29 | 809 | 834 | 804 | 824 | 409,700 | 824 |
| 2024-03-28 | 783 | 806 | 770 | 800 | 339,900 | 800 |
| 2024-03-27 | 755 | 817 | 755 | 807 | 471,600 | 807 |
| 2024-03-26 | 756 | 759 | 752 | 752 | 79,000 | 752 |
| 2024-03-25 | 757 | 761 | 754 | 758 | 100,600 | 758 |
| 2024-03-22 | 757 | 766 | 752 | 753 | 143,300 | 753 |
| 2024-03-21 | 762 | 765 | 749 | 752 | 146,500 | 752 |
| 2024-03-19 | 755 | 770 | 749 | 756 | 185,300 | 756 |
| 2024-03-18 | 742 | 763 | 736 | 757 | 188,000 | 757 |
| 2024-03-15 | 745 | 745 | 728 | 737 | 183,400 | 737 |
| 2024-03-14 | 745 | 747 | 738 | 747 | 84,700 | 747 |
| 2024-03-13 | 749 | 750 | 730 | 739 | 104,600 | 739 |
| 2024-03-12 | 744 | 752 | 731 | 738 | 124,600 | 738 |
| 2024-03-11 | 752 | 755 | 737 | 740 | 195,200 | 740 |
| 2024-03-08 | 732 | 758 | 729 | 757 | 482,600 | 757 |
| 2024-03-07 | 724 | 730 | 716 | 726 | 158,500 | 726 |
| 2024-03-06 | 710 | 722 | 706 | 719 | 138,200 | 719 |
| 2024-03-05 | 697 | 710 | 691 | 710 | 112,800 | 710 |
| 2024-03-04 | 704 | 704 | 682 | 692 | 215,800 | 692 |
| 2024-03-01 | 723 | 725 | 712 | 714 | 186,000 | 714 |
| 2024-02-29 | 720 | 727 | 717 | 722 | 172,400 | 722 |
| 2024-02-28 | 708 | 721 | 704 | 712 | 218,200 | 712 |
| 2024-02-27 | 704 | 711 | 700 | 702 | 134,000 | 702 |
| 2024-02-26 | 704 | 711 | 700 | 700 | 96,900 | 700 |
| 2024-02-22 | 708 | 708 | 699 | 704 | 87,200 | 704 |
| 2024-02-21 | 705 | 706 | 686 | 698 | 163,400 | 698 |
| 2024-02-20 | 715 | 716 | 706 | 707 | 96,300 | 707 |
| 2024-02-19 | 704 | 715 | 699 | 715 | 141,900 | 715 |
| 2024-02-16 | 698 | 710 | 692 | 703 | 151,600 | 703 |
| 2024-02-15 | 701 | 710 | 687 | 691 | 200,400 | 691 |
| 2024-02-14 | 690 | 697 | 686 | 695 | 171,400 | 695 |
| 2024-02-13 | 672 | 690 | 672 | 686 | 248,900 | 686 |
| 2024-02-09 | 650 | 676 | 650 | 663 | 319,100 | 663 |
| 2024-02-08 | 683 | 683 | 645 | 650 | 441,900 | 650 |
| 2024-02-07 | 676 | 691 | 676 | 683 | 127,700 | 683 |
| 2024-02-06 | 695 | 695 | 681 | 681 | 153,600 | 681 |
| 2024-02-05 | 695 | 699 | 691 | 695 | 117,300 | 695 |
| 2024-02-02 | 697 | 702 | 692 | 700 | 125,400 | 700 |
| 2024-02-01 | 685 | 701 | 683 | 699 | 186,200 | 699 |
| 2024-01-31 | 680 | 692 | 680 | 692 | 97,800 | 692 |
| 2024-01-30 | 686 | 687 | 677 | 680 | 99,500 | 680 |
| 2024-01-29 | 683 | 690 | 681 | 686 | 118,500 | 686 |
| 2024-01-26 | 679 | 686 | 677 | 678 | 116,500 | 678 |
| 2024-01-25 | 672 | 686 | 672 | 684 | 180,600 | 684 |
| 2024-01-24 | 670 | 673 | 665 | 669 | 100,900 | 669 |
| 2024-01-23 | 673 | 675 | 667 | 673 | 121,200 | 673 |
| 2024-01-22 | 670 | 674 | 668 | 670 | 103,800 | 670 |
| 2024-01-19 | 667 | 673 | 666 | 669 | 127,400 | 669 |
| 2024-01-18 | 665 | 672 | 663 | 665 | 107,900 | 665 |
| 2024-01-17 | 668 | 675 | 661 | 663 | 127,000 | 663 |
| 2024-01-16 | 669 | 675 | 663 | 663 | 143,500 | 663 |
| 2024-01-15 | 661 | 668 | 659 | 664 | 138,100 | 664 |
| 2024-01-12 | 667 | 670 | 658 | 662 | 164,700 | 662 |
| 2024-01-11 | 661 | 668 | 661 | 665 | 192,300 | 665 |
| 2024-01-10 | 656 | 664 | 656 | 656 | 204,600 | 656 |
| 2024-01-09 | 653 | 658 | 647 | 655 | 167,400 | 655 |
| 2024-01-05 | 653 | 657 | 650 | 650 | 138,200 | 650 |
| 2024-01-04 | 640 | 649 | 634 | 647 | 147,400 | 647 |
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
