4997 日本農薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3051451450851163,600511
2021-07-2952152151351443,500514
2021-07-2851652151452073,300520
2021-07-2751951951451847,200518
2021-07-26509516508516133,000516
2021-07-2150251050150675,000506
2021-07-2050350750150391,800503
2021-07-19508514502506105,500506
2021-07-1650851550851178,200511
2021-07-1551751750951050,200510
2021-07-1451651851451868,800518
2021-07-1351551851451781,900517
2021-07-1251151450751398,000513
2021-07-09503509499508156,500508
2021-07-08506512504506104,700506
2021-07-0750650950550670,400506
2021-07-0651751750650890,200508
2021-07-0551751851351866,600518
2021-07-0251351551151496,600514
2021-07-01504513502513106,300513
2021-06-30507510504504128,100504
2021-06-29506507501502103,300502
2021-06-2851351650650798,800507
2021-06-2551251651051482,900514
2021-06-2450751050550798,300507
2021-06-2351551550550787,400507
2021-06-22511514507514108,700514
2021-06-21511511500501149,800501
2021-06-18520522515518145,700518
2021-06-1752752752252377,700523
2021-06-16528533525527120,800527
2021-06-15519528519526148,500526
2021-06-1451952351851975,000519
2021-06-1151551951551794,100517
2021-06-1051352151351895,500518
2021-06-09514518512513166,100513
2021-06-08511515509511120,300511
2021-06-07518521508510157,700510
2021-06-0452052451751871,700518
2021-06-0352052651952374,200523
2021-06-02518523512520124,600520
2021-06-01524527516518101,900518
2021-05-3153053052252295,300522
2021-05-28532535525533102,400533
2021-05-27530541524524271,900524
2021-05-26555556539541264,600541
2021-05-2557157156256480,300564
2021-05-2456057256057079,200570
2021-05-2156456655956384,400563
2021-05-2056057155956869,100568
2021-05-1957257256556881,500568
2021-05-1857358256958190,300581
2021-05-1757858156856885,200568
2021-05-14581588574578103,300578
2021-05-13580603573580264,000580
2021-05-12570578542574267,200574
2021-05-11572578568568138,800568
2021-05-1057257857157667,700576
2021-05-0756957356456886,400568
2021-05-0655456655256298,300562
2021-04-30556560547547140,200547
2021-04-2856256955555592,800555
2021-04-2756957356456590,200565
2021-04-26576580568569109,800569
2021-04-23586586577578111,300578
2021-04-22595596584586129,300586
2021-04-21590597581586267,900586
2021-04-20592607589595193,600595
2021-04-1958859658559499,700594
2021-04-16600601588590110,800590
2021-04-15591608590596215,200596
2021-04-14590599579591195,200591
2021-04-13587594573583172,500583
2021-04-12603604581581191,500581
2021-04-09606616595597653,100597
2021-04-08574607570598830,700598
2021-04-07564574557574173,600574
2021-04-06560564552561141,500561
2021-04-0555856055155771,700557
2021-04-02549560549558100,200558
2021-04-0154655154154778,600547
2021-03-3154755354154498,100544
2021-03-3055055754755391,100553
2021-03-29563564554561141,800561
2021-03-26553560549557104,700557
2021-03-2554555354454985,500549
2021-03-24555555539541124,300541
2021-03-23574583560560183,600560
2021-03-22565574564569202,400569
2021-03-19550562547562215,300562
2021-03-18552555547548199,500548
2021-03-1754755154155175,300551
2021-03-16543553541550182,000550
2021-03-15532543532543151,800543
2021-03-12528534523532200,100532
2021-03-11537537529529110,500529
2021-03-10540540531532110,000532
2021-03-09531543528540184,000540
2021-03-08530531522524122,400524
2021-03-05522527512524146,800524
2021-03-04526528518522112,200522
2021-03-0352652752152576,300525
2021-03-02528528518522107,000522
2021-03-01520526519526108,900526
2021-02-26520525511511126,300511
2021-02-2552953452253075,100530
2021-02-2453453752452486,800524
2021-02-22540543530530127,900530
2021-02-19525534523534102,200534
2021-02-18536536527529155,000529
2021-02-17514538514538231,100538
2021-02-16521521509513120,200513
2021-02-15528529515516182,800516
2021-02-12518533518527214,700527
2021-02-10507526506517320,200517
2021-02-09515515503507132,600507
2021-02-08497511496511222,200511
2021-02-05491494489492124,100492
2021-02-04492493487489152,500489
2021-02-03493496489492172,500492
2021-02-02485491484489124,500489
2021-02-01476490476484147,900484
2021-01-29487490477477203,700477
2021-01-28485492483487150,700487
2021-01-27483488482488127,000488
2021-01-26487488483484114,100484
2021-01-25489490485487109,400487
2021-01-22486489484485174,800485
2021-01-21488493487488181,800488
2021-01-20489492486489153,800489
2021-01-19496497490490171,300490
2021-01-18497499496497112,400497
2021-01-15500503495497121,500497
2021-01-14499501495499206,700499
2021-01-13500500494497127,100497
2021-01-12497499493497115,000497
2021-01-08493498490495236,200495
2021-01-07495499491492269,100492
2021-01-0649449448749298,600492
2021-01-05493495489492112,400492
2021-01-0451151148949597,100495

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