4997 日本農薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08715726708726226,900726
2022-12-07702724701722230,300722
2022-12-06714718705710401,700710
2022-12-05734736722724265,700724
2022-12-02754754727727513,000727
2022-12-01758764748763490,200763
2022-11-30738761735749757,000749
2022-11-29735739727732254,900732
2022-11-28740741729739347,100739
2022-11-25729735724732235,700732
2022-11-24723730722726290,500726
2022-11-22723724716718248,100718
2022-11-21730731715718323,100718
2022-11-18727727712718454,400718
2022-11-17710733709720543,900720
2022-11-16707712696712557,100712
2022-11-15716716695705658,600705
2022-11-147267266917031,735,200703
2022-11-117847847407411,261,800741
2022-11-108838987517611,784,900761
2022-11-09862888855888359,200888
2022-11-08866876850860407,800860
2022-11-07903903863864368,700864
2022-11-04900905887888342,600888
2022-11-02927933905909296,500909
2022-11-01922948922927348,500927
2022-10-31917925911920218,800920
2022-10-28891913890902466,200902
2022-10-27916916895901168,600901
2022-10-26909924906917273,800917
2022-10-25916931896903404,500903
2022-10-24884915879909484,000909
2022-10-21879880866870134,700870
2022-10-20870886866878208,800878
2022-10-19860880859880213,600880
2022-10-18850868850864168,000864
2022-10-17846852843846135,000846
2022-10-14849867838861266,100861
2022-10-13839839819819210,300819
2022-10-12855855834840189,900840
2022-10-11868877856856285,700856
2022-10-07876881866870270,700870
2022-10-06882909882888382,000888
2022-10-05895895877895375,000895
2022-10-04872904867883896,100883
2022-10-03836856830853271,800853
2022-09-30858859830846308,400846
2022-09-29829862826859404,700859
2022-09-28815830807818373,400818
2022-09-27808818802817202,200817
2022-09-26843843804805351,300805
2022-09-22830855823849278,500849
2022-09-21848877835837414,800837
2022-09-20839862839858325,400858
2022-09-16851853825825288,200825
2022-09-15838855835854236,800854
2022-09-14813836811834209,500834
2022-09-13836845824840245,800840
2022-09-12866868838841335,800841
2022-09-09860865850854295,400854
2022-09-08830858826858388,800858
2022-09-07839839810818434,300818
2022-09-06844871842850645,600850
2022-09-05815853811843433,400843
2022-09-02817821804813339,400813
2022-09-01845852816825631,500825
2022-08-31869874847859687,100859
2022-08-30846883839875786,000875
2022-08-29828860828837803,900837
2022-08-26821856815853908,800853
2022-08-25830831806809349,300809
2022-08-24800832800825659,600825
2022-08-23785798780798430,100798
2022-08-22746790745787460,400787
2022-08-19753758744754211,400754
2022-08-18760760747747219,700747
2022-08-17751766751765240,700765
2022-08-16775784748754382,000754
2022-08-15778792772778494,200778
2022-08-12765785762782831,200782
2022-08-107407797287541,350,200754
2022-08-097397707017472,235,700747
2022-08-08730732716730341,900730
2022-08-05695721692721277,300721
2022-08-04724730699699319,400699
2022-08-03705725703716570,000716
2022-08-02687693681691168,300691
2022-08-01687695680694202,800694
2022-07-29699700684685187,600685
2022-07-28693698682698205,100698
2022-07-27689695680691156,300691
2022-07-26672703671695401,500695
2022-07-25664671661669165,700669
2022-07-22672676661667181,000667
2022-07-21673677666671128,600671
2022-07-20675683672683221,300683
2022-07-19658670657666154,600666
2022-07-15672672652657160,400657
2022-07-14655672653672127,100672
2022-07-13653662653660107,500660
2022-07-12676676652658164,200658
2022-07-11671677666674216,400674
2022-07-08660666651651362,600651
2022-07-07666667644660241,400660
2022-07-06663670650656287,000656
2022-07-05687691670680338,700680
2022-07-04682696672678292,000678
2022-07-01692713681682510,700682
2022-06-30713725693694691,400694
2022-06-297007196837151,066,400715
2022-06-286527116497111,076,000711
2022-06-27655658643649414,600649
2022-06-24642648635646292,000646
2022-06-23666679640650443,100650
2022-06-22688695665665302,800665
2022-06-21686691672684417,300684
2022-06-20720721676676402,500676
2022-06-17711729707712610,600712
2022-06-16737740717732479,300732
2022-06-15768773720734774,100734
2022-06-14779780748772626,000772
2022-06-13770817765794843,700794
2022-06-10786805777790747,300790
2022-06-09841844801801871,400801
2022-06-089109648408422,208,900842
2022-06-078908968748851,424,700885
2022-06-068178708178681,425,000868
2022-06-037908267888061,159,300806
2022-06-02757791753781688,300781
2022-06-017137697137601,205,500760
2022-05-31715725702703332,900703
2022-05-30700718692717526,100717
2022-05-27682691678691157,700691
2022-05-26667682667674123,200674
2022-05-25679680661673215,000673
2022-05-24688697666671243,100671
2022-05-23701708688690351,700690
2022-05-20697710688693621,100693
2022-05-19672697667697448,400697
2022-05-18638691636682657,200682
2022-05-17637640628636113,400636
2022-05-16640642610627160,700627
2022-05-13610635604635207,600635
2022-05-12615645600615316,100615
2022-05-1161461460661154,200611
2022-05-1061361960861588,200615
2022-05-09624625617619115,400619
2022-05-06605626603624136,200624
2022-05-0260261560261155,900611
2022-04-2859060458860296,600602
2022-04-27579589577585322,000585
2022-04-2659659958859372,700593
2022-04-2559659859359779,500597
2022-04-2260260959860267,500602
2022-04-2162062361761899,000618
2022-04-2061862561562183,500621
2022-04-1960561460361048,600610
2022-04-1860360459760171,700601
2022-04-1561161260660655,600606
2022-04-14603615603613103,600613
2022-04-1360460659760395,600603
2022-04-1259660559660165,200601
2022-04-1159960659659874,500598
2022-04-08599600591596101,300596
2022-04-0759859859259583,300595
2022-04-0660160659460491,300604
2022-04-05632632605608246,400608
2022-04-04621637618633210,900633
2022-04-01610623605621128,900621
2022-03-3160761860661198,200611
2022-03-30627627600611147,500611
2022-03-29624627617625149,300625
2022-03-28622624614624119,200624
2022-03-25615621610621138,700621
2022-03-24597615597612304,200612
2022-03-23594601586599229,100599
2022-03-22575584573584193,300584
2022-03-18552573551566344,400566
2022-03-17555555542550131,500550
2022-03-16559560548549137,600549
2022-03-15545558545555155,000555
2022-03-14535549531544132,900544
2022-03-11530538526536113,300536
2022-03-10519530518530133,500530
2022-03-09502518502509104,000509
2022-03-08510514499502121,500502
2022-03-07533543517518273,300518
2022-03-04540544532533132,300533
2022-03-0353854453654197,600541
2022-03-02546552530530125,400530
2022-03-01564564552556103,400556
2022-02-28548556540554132,600554
2022-02-25549549533544117,900544
2022-02-24529540526539101,200539
2022-02-2253053452552962,200529
2022-02-21536543533533119,600533
2022-02-1853554253253852,900538
2022-02-1755055053253969,100539
2022-02-1654454754054796,900547
2022-02-1553754353353699,200536
2022-02-1453553753153483,600534
2022-02-10538540529535106,200535
2022-02-0953553552753346,100533
2022-02-0853253652653055,400530
2022-02-0753353352553151,600531
2022-02-0452853352753248,000532
2022-02-03524532521530114,200530
2022-02-0251652651352556,600525
2022-02-0152552551251353,800513
2022-01-31513526509525107,500525
2022-01-2850851450651090,000510
2022-01-27508512496501191,600501
2022-01-26519524509511124,500511
2022-01-25513513500509131,300509
2022-01-24503517497517127,200517
2022-01-21500506492503152,500503
2022-01-20483505483504141,400504
2022-01-1950150448948996,700489
2022-01-1850951550650690,100506
2022-01-1750350950250524,600505
2022-01-1449950549950254,600502
2022-01-1351051150350532,600505
2022-01-1250251350151168,900511
2022-01-1149850749850256,000502
2022-01-0750550849449579,300495
2022-01-0650650950350374,900503
2022-01-0550350950050679,200506
2022-01-0450050149349942,400499

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