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
2021-05-12	570	578	542	574	267,200	574
2021-05-11	572	578	568	568	138,800	568
2021-05-10	572	578	571	576	67,700	576
2021-05-07	569	573	564	568	86,400	568
2021-05-06	554	566	552	562	98,300	562
2021-04-30	556	560	547	547	140,200	547
2021-04-28	562	569	555	555	92,800	555
2021-04-27	569	573	564	565	90,200	565
2021-04-26	576	580	568	569	109,800	569
2021-04-23	586	586	577	578	111,300	578
2021-04-22	595	596	584	586	129,300	586
2021-04-21	590	597	581	586	267,900	586
2021-04-20	592	607	589	595	193,600	595
2021-04-19	588	596	585	594	99,700	594
2021-04-16	600	601	588	590	110,800	590
2021-04-15	591	608	590	596	215,200	596
2021-04-14	590	599	579	591	195,200	591
2021-04-13	587	594	573	583	172,500	583
2021-04-12	603	604	581	581	191,500	581
2021-04-09	606	616	595	597	653,100	597
2021-04-08	574	607	570	598	830,700	598
2021-04-07	564	574	557	574	173,600	574
2021-04-06	560	564	552	561	141,500	561
2021-04-05	558	560	551	557	71,700	557
2021-04-02	549	560	549	558	100,200	558
2021-04-01	546	551	541	547	78,600	547
2021-03-31	547	553	541	544	98,100	544
2021-03-30	550	557	547	553	91,100	553
2021-03-29	563	564	554	561	141,800	561
2021-03-26	553	560	549	557	104,700	557
2021-03-25	545	553	544	549	85,500	549
2021-03-24	555	555	539	541	124,300	541
2021-03-23	574	583	560	560	183,600	560
2021-03-22	565	574	564	569	202,400	569
2021-03-19	550	562	547	562	215,300	562
2021-03-18	552	555	547	548	199,500	548
2021-03-17	547	551	541	551	75,300	551
2021-03-16	543	553	541	550	182,000	550
2021-03-15	532	543	532	543	151,800	543
2021-03-12	528	534	523	532	200,100	532
2021-03-11	537	537	529	529	110,500	529
2021-03-10	540	540	531	532	110,000	532
2021-03-09	531	543	528	540	184,000	540
2021-03-08	530	531	522	524	122,400	524
2021-03-05	522	527	512	524	146,800	524
2021-03-04	526	528	518	522	112,200	522
2021-03-03	526	527	521	525	76,300	525
2021-03-02	528	528	518	522	107,000	522
2021-03-01	520	526	519	526	108,900	526
2021-02-26	520	525	511	511	126,300	511
2021-02-25	529	534	522	530	75,100	530
2021-02-24	534	537	524	524	86,800	524
2021-02-22	540	543	530	530	127,900	530
2021-02-19	525	534	523	534	102,200	534
2021-02-18	536	536	527	529	155,000	529
2021-02-17	514	538	514	538	231,100	538
2021-02-16	521	521	509	513	120,200	513
2021-02-15	528	529	515	516	182,800	516
2021-02-12	518	533	518	527	214,700	527
2021-02-10	507	526	506	517	320,200	517
2021-02-09	515	515	503	507	132,600	507
2021-02-08	497	511	496	511	222,200	511
2021-02-05	491	494	489	492	124,100	492
2021-02-04	492	493	487	489	152,500	489
2021-02-03	493	496	489	492	172,500	492
2021-02-02	485	491	484	489	124,500	489
2021-02-01	476	490	476	484	147,900	484
2021-01-29	487	490	477	477	203,700	477
2021-01-28	485	492	483	487	150,700	487
2021-01-27	483	488	482	488	127,000	488
2021-01-26	487	488	483	484	114,100	484
2021-01-25	489	490	485	487	109,400	487
2021-01-22	486	489	484	485	174,800	485
2021-01-21	488	493	487	488	181,800	488
2021-01-20	489	492	486	489	153,800	489
2021-01-19	496	497	490	490	171,300	490
2021-01-18	497	499	496	497	112,400	497
2021-01-15	500	503	495	497	121,500	497
2021-01-14	499	501	495	499	206,700	499
2021-01-13	500	500	494	497	127,100	497
2021-01-12	497	499	493	497	115,000	497
2021-01-08	493	498	490	495	236,200	495
2021-01-07	495	499	491	492	269,100	492
2021-01-06	494	494	487	492	98,600	492
2021-01-05	493	495	489	492	112,400	492
2021-01-04	511	511	489	495	97,100	495

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