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 |
---|---|---|---|---|---|---|
2023-03-31 | 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