4997 日本農薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	597	611	596	610	270,000	610
2023-12-05	604	605	594	594	133,000	594
2023-12-04	599	605	592	605	168,900	605
2023-12-01	600	607	599	601	184,100	601
2023-11-30	599	599	594	598	94,400	598
2023-11-29	599	599	594	598	79,600	598
2023-11-28	593	600	590	600	147,400	600
2023-11-27	594	598	591	594	105,100	594
2023-11-24	601	601	591	592	187,100	592
2023-11-22	597	603	594	597	96,600	597
2023-11-21	593	597	588	597	214,800	597
2023-11-20	596	604	592	594	159,800	594
2023-11-17	598	598	587	595	231,000	595
2023-11-16	597	598	590	592	145,200	592
2023-11-15	600	603	595	598	148,700	598
2023-11-14	600	605	594	598	138,500	598
2023-11-13	611	614	593	594	242,400	594
2023-11-10	597	611	593	611	326,300	611
2023-11-09	641	649	598	600	570,300	600
2023-11-08	654	657	641	642	168,400	642
2023-11-07	658	659	652	653	96,000	653
2023-11-06	655	663	655	659	174,200	659
2023-11-02	645	653	641	648	98,300	648
2023-11-01	648	653	639	646	132,700	646
2023-10-31	620	641	620	640	190,100	640
2023-10-30	646	647	614	615	528,000	615
2023-10-27	649	662	649	661	87,900	661
2023-10-26	648	653	641	644	142,900	644
2023-10-25	657	659	646	647	79,200	647
2023-10-24	645	655	633	653	136,900	653
2023-10-23	650	652	645	645	84,500	645
2023-10-20	648	652	642	650	69,200	650
2023-10-19	647	656	647	649	67,500	649
2023-10-18	653	657	648	654	81,900	654
2023-10-17	649	657	648	652	52,400	652
2023-10-16	649	655	642	645	98,200	645
2023-10-13	658	661	650	653	101,700	653
2023-10-12	656	663	655	662	50,400	662
2023-10-11	672	672	656	657	118,900	657
2023-10-10	653	674	653	672	175,800	672
2023-10-06	639	649	639	646	71,500	646
2023-10-05	626	644	625	642	114,100	642
2023-10-04	625	633	622	626	198,600	626
2023-10-03	650	650	634	634	148,100	634
2023-10-02	665	669	652	652	137,700	652
2023-09-29	672	674	655	657	154,500	657
2023-09-28	680	682	670	672	150,700	672
2023-09-27	689	692	678	691	157,300	691
2023-09-26	688	692	683	690	102,300	690
2023-09-25	690	691	687	690	80,500	690
2023-09-22	680	691	677	687	136,100	687
2023-09-21	686	691	683	684	99,400	684
2023-09-20	697	700	686	686	147,800	686
2023-09-19	689	695	688	695	104,100	695
2023-09-15	690	695	687	690	127,000	690
2023-09-14	680	692	680	686	240,400	686
2023-09-13	686	688	676	678	140,300	678
2023-09-12	683	687	678	685	107,600	685
2023-09-11	676	684	673	680	139,000	680
2023-09-08	684	689	676	676	147,200	676
2023-09-07	686	691	681	686	136,400	686
2023-09-06	690	695	687	689	78,400	689
2023-09-05	697	697	689	690	84,500	690
2023-09-04	690	698	690	698	123,000	698
2023-09-01	690	690	684	690	125,300	690
2023-08-31	682	691	678	689	312,500	689
2023-08-30	683	687	677	680	113,600	680
2023-08-29	671	682	667	681	117,800	681
2023-08-28	669	674	666	671	132,300	671
2023-08-25	656	668	650	667	264,900	667
2023-08-24	650	658	644	656	204,100	656
2023-08-23	638	651	635	651	98,200	651
2023-08-22	634	641	631	640	85,400	640
2023-08-21	630	638	630	633	67,200	633
2023-08-18	631	635	628	631	109,300	631
2023-08-17	640	640	631	638	111,600	638
2023-08-16	652	652	638	638	159,400	638
2023-08-15	666	666	653	658	177,600	658
2023-08-14	668	673	662	666	148,700	666
2023-08-10	662	670	651	670	176,900	670
2023-08-09	682	704	670	672	516,500	672
2023-08-08	710	710	634	642	880,000	642
2023-08-07	691	709	688	707	276,800	707
2023-08-04	692	697	680	681	286,600	681
2023-08-03	718	718	692	696	490,800	696
2023-08-02	738	742	725	728	205,400	728
2023-08-01	739	746	739	746	140,100	746
2023-07-31	739	746	736	741	325,700	741
2023-07-28	723	733	718	732	189,200	732
2023-07-27	728	728	723	726	97,000	726
2023-07-26	730	731	721	728	106,800	728
2023-07-25	725	733	722	729	248,600	729
2023-07-24	724	726	716	719	139,600	719
2023-07-21	724	724	716	721	162,500	721
2023-07-20	721	725	717	720	146,200	720
2023-07-19	710	720	710	720	204,400	720
2023-07-18	701	710	699	710	174,400	710
2023-07-14	703	711	692	695	143,400	695
2023-07-13	696	699	689	697	121,100	697
2023-07-12	703	708	695	695	128,500	695
2023-07-11	707	717	700	703	206,200	703
2023-07-10	700	707	696	702	143,700	702
2023-07-07	696	706	689	699	174,600	699
2023-07-06	708	709	700	701	150,700	701
2023-07-05	701	712	696	710	182,800	710
2023-07-04	714	718	704	707	220,700	707
2023-07-03	718	722	714	717	267,500	717
2023-06-30	719	720	714	714	201,100	714
2023-06-29	719	722	714	715	262,400	715
2023-06-28	704	718	703	718	422,000	718
2023-06-27	705	710	693	699	228,800	699
2023-06-26	700	709	688	702	325,700	702
2023-06-23	692	703	685	695	450,400	695
2023-06-22	679	690	677	685	377,900	685
2023-06-21	666	676	663	673	222,800	673
2023-06-20	668	672	664	669	146,400	669
2023-06-19	668	678	664	668	263,000	668
2023-06-16	654	665	652	664	349,900	664
2023-06-15	647	660	642	657	297,500	657
2023-06-14	653	654	648	648	128,700	648
2023-06-13	657	658	647	651	240,500	651
2023-06-12	647	654	642	649	252,200	649
2023-06-09	627	640	627	638	181,900	638
2023-06-08	630	636	625	627	167,100	627
2023-06-07	637	645	627	630	410,200	630
2023-06-06	615	618	607	618	133,000	618
2023-06-05	616	621	613	618	199,800	618
2023-06-02	595	608	595	606	243,600	606
2023-06-01	600	601	595	595	241,700	595
2023-05-31	615	615	600	602	361,000	602
2023-05-30	633	634	618	622	316,200	622
2023-05-29	639	642	634	636	153,100	636
2023-05-26	643	644	632	633	205,300	633
2023-05-25	644	647	642	644	95,200	644
2023-05-24	645	650	644	646	108,900	646
2023-05-23	656	657	645	647	200,700	647
2023-05-22	656	658	652	657	99,500	657
2023-05-19	660	661	656	658	128,500	658
2023-05-18	665	666	659	662	102,700	662
2023-05-17	661	663	656	661	137,900	661
2023-05-16	661	664	656	657	157,800	657
2023-05-15	663	666	654	660	100,300	660
2023-05-12	658	661	643	657	404,500	657
2023-05-11	693	709	658	662	786,700	662
2023-05-10	695	699	688	690	175,100	690
2023-05-09	698	701	696	700	154,600	700
2023-05-08	689	699	689	695	153,300	695
2023-05-02	693	693	683	689	108,600	689
2023-05-01	688	693	684	692	93,900	692
2023-04-28	683	686	678	685	129,500	685
2023-04-27	672	678	670	678	93,100	678
2023-04-26	679	679	670	675	124,100	675
2023-04-25	691	697	681	684	141,600	684
2023-04-24	686	692	684	687	103,800	687
2023-04-21	680	685	678	684	63,400	684
2023-04-20	673	682	673	679	71,800	679
2023-04-19	685	686	675	679	49,800	679
2023-04-18	679	687	678	686	140,300	686
2023-04-17	682	682	675	679	86,200	679
2023-04-14	676	681	672	678	119,900	678
2023-04-13	670	675	669	674	66,200	674
2023-04-12	672	680	669	673	127,700	673
2023-04-11	667	669	663	667	114,200	667
2023-04-10	663	665	657	663	75,200	663
2023-04-07	656	663	654	658	103,300	658
2023-04-06	659	661	653	657	149,700	657
2023-04-05	671	673	665	666	126,500	666
2023-04-04	689	689	678	681	120,400	681
2023-04-03	686	694	681	690	144,700	690
2023-03-31	683	685	674	674	133,500	674
2023-03-30	678	683	673	678	153,700	678
2023-03-29	671	681	668	681	182,800	681
2023-03-28	674	674	661	666	111,900	666
2023-03-27	661	668	657	666	111,000	666
2023-03-24	659	659	651	655	67,300	655
2023-03-23	651	661	647	660	90,700	660
2023-03-22	662	662	653	659	91,700	659
2023-03-20	652	660	646	649	149,300	649
2023-03-17	660	667	652	659	138,600	659
2023-03-16	652	653	642	651	195,500	651
2023-03-15	667	676	661	669	206,900	669
2023-03-14	670	670	649	657	425,500	657
2023-03-13	688	688	674	684	271,500	684
2023-03-10	707	713	695	698	321,500	698
2023-03-09	715	722	715	720	218,100	720
2023-03-08	704	715	704	710	251,400	710
2023-03-07	712	718	708	716	138,700	716
2023-03-06	712	713	708	712	129,100	712
2023-03-03	710	712	703	709	133,800	709
2023-03-02	715	715	704	705	111,700	705
2023-03-01	712	716	707	713	128,700	713
2023-02-28	715	716	705	714	175,800	714
2023-02-27	699	713	697	710	194,400	710
2023-02-24	698	702	697	698	97,900	698
2023-02-22	696	700	692	697	91,200	697
2023-02-21	699	707	699	701	121,700	701
2023-02-20	692	700	692	696	86,000	696
2023-02-17	694	697	690	690	116,500	690
2023-02-16	699	704	695	699	142,500	699
2023-02-15	694	698	690	698	129,600	698
2023-02-14	699	700	687	690	253,600	690
2023-02-13	697	704	690	698	179,700	698
2023-02-10	710	711	686	691	305,500	691
2023-02-09	710	723	706	718	381,700	718
2023-02-08	708	718	705	708	97,900	708
2023-02-07	715	723	709	710	155,200	710
2023-02-06	708	713	705	712	161,300	712
2023-02-03	693	697	690	695	105,100	695
2023-02-02	708	712	692	692	241,500	692
2023-02-01	719	719	709	712	117,300	712
2023-01-31	706	712	705	711	143,200	711
2023-01-30	707	708	701	701	140,200	701
2023-01-27	700	707	700	707	117,100	707
2023-01-26	696	700	694	698	100,100	698
2023-01-25	696	702	692	697	78,600	697
2023-01-24	698	698	691	692	152,800	692
2023-01-23	686	700	686	695	182,400	695
2023-01-20	673	681	671	680	61,600	680
2023-01-19	681	683	673	673	131,400	673
2023-01-18	683	693	676	687	139,900	687
2023-01-17	675	685	675	681	116,100	681
2023-01-16	682	686	678	678	103,200	678
2023-01-13	693	698	686	691	186,800	691
2023-01-12	700	702	694	696	70,800	696
2023-01-11	693	703	693	703	117,100	703
2023-01-10	697	703	691	694	116,000	694
2023-01-06	680	695	680	691	174,300	691
2023-01-05	692	693	679	682	301,900	682
2023-01-04	715	718	692	692	304,900	692

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