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 |
---|---|---|---|---|---|---|
2022-06-27 | 655 | 658 | 643 | 649 | 414,600 | 649 |
2022-06-24 | 642 | 648 | 635 | 646 | 292,000 | 646 |
2022-06-23 | 666 | 679 | 640 | 650 | 443,100 | 650 |
2022-06-22 | 688 | 695 | 665 | 665 | 302,800 | 665 |
2022-06-21 | 686 | 691 | 672 | 684 | 417,300 | 684 |
2022-06-20 | 720 | 721 | 676 | 676 | 402,500 | 676 |
2022-06-17 | 711 | 729 | 707 | 712 | 610,600 | 712 |
2022-06-16 | 737 | 740 | 717 | 732 | 479,300 | 732 |
2022-06-15 | 768 | 773 | 720 | 734 | 774,100 | 734 |
2022-06-14 | 779 | 780 | 748 | 772 | 626,000 | 772 |
2022-06-13 | 770 | 817 | 765 | 794 | 843,700 | 794 |
2022-06-10 | 786 | 805 | 777 | 790 | 747,300 | 790 |
2022-06-09 | 841 | 844 | 801 | 801 | 871,400 | 801 |
2022-06-08 | 910 | 964 | 840 | 842 | 2,208,900 | 842 |
2022-06-07 | 890 | 896 | 874 | 885 | 1,424,700 | 885 |
2022-06-06 | 817 | 870 | 817 | 868 | 1,425,000 | 868 |
2022-06-03 | 790 | 826 | 788 | 806 | 1,159,300 | 806 |
2022-06-02 | 757 | 791 | 753 | 781 | 688,300 | 781 |
2022-06-01 | 713 | 769 | 713 | 760 | 1,205,500 | 760 |
2022-05-31 | 715 | 725 | 702 | 703 | 332,900 | 703 |
2022-05-30 | 700 | 718 | 692 | 717 | 526,100 | 717 |
2022-05-27 | 682 | 691 | 678 | 691 | 157,700 | 691 |
2022-05-26 | 667 | 682 | 667 | 674 | 123,200 | 674 |
2022-05-25 | 679 | 680 | 661 | 673 | 215,000 | 673 |
2022-05-24 | 688 | 697 | 666 | 671 | 243,100 | 671 |
2022-05-23 | 701 | 708 | 688 | 690 | 351,700 | 690 |
2022-05-20 | 697 | 710 | 688 | 693 | 621,100 | 693 |
2022-05-19 | 672 | 697 | 667 | 697 | 448,400 | 697 |
2022-05-18 | 638 | 691 | 636 | 682 | 657,200 | 682 |
2022-05-17 | 637 | 640 | 628 | 636 | 113,400 | 636 |
2022-05-16 | 640 | 642 | 610 | 627 | 160,700 | 627 |
2022-05-13 | 610 | 635 | 604 | 635 | 207,600 | 635 |
2022-05-12 | 615 | 645 | 600 | 615 | 316,100 | 615 |
2022-05-11 | 614 | 614 | 606 | 611 | 54,200 | 611 |
2022-05-10 | 613 | 619 | 608 | 615 | 88,200 | 615 |
2022-05-09 | 624 | 625 | 617 | 619 | 115,400 | 619 |
2022-05-06 | 605 | 626 | 603 | 624 | 136,200 | 624 |
2022-05-02 | 602 | 615 | 602 | 611 | 55,900 | 611 |
2022-04-28 | 590 | 604 | 588 | 602 | 96,600 | 602 |
2022-04-27 | 579 | 589 | 577 | 585 | 322,000 | 585 |
2022-04-26 | 596 | 599 | 588 | 593 | 72,700 | 593 |
2022-04-25 | 596 | 598 | 593 | 597 | 79,500 | 597 |
2022-04-22 | 602 | 609 | 598 | 602 | 67,500 | 602 |
2022-04-21 | 620 | 623 | 617 | 618 | 99,000 | 618 |
2022-04-20 | 618 | 625 | 615 | 621 | 83,500 | 621 |
2022-04-19 | 605 | 614 | 603 | 610 | 48,600 | 610 |
2022-04-18 | 603 | 604 | 597 | 601 | 71,700 | 601 |
2022-04-15 | 611 | 612 | 606 | 606 | 55,600 | 606 |
2022-04-14 | 603 | 615 | 603 | 613 | 103,600 | 613 |
2022-04-13 | 604 | 606 | 597 | 603 | 95,600 | 603 |
2022-04-12 | 596 | 605 | 596 | 601 | 65,200 | 601 |
2022-04-11 | 599 | 606 | 596 | 598 | 74,500 | 598 |
2022-04-08 | 599 | 600 | 591 | 596 | 101,300 | 596 |
2022-04-07 | 598 | 598 | 592 | 595 | 83,300 | 595 |
2022-04-06 | 601 | 606 | 594 | 604 | 91,300 | 604 |
2022-04-05 | 632 | 632 | 605 | 608 | 246,400 | 608 |
2022-04-04 | 621 | 637 | 618 | 633 | 210,900 | 633 |
2022-04-01 | 610 | 623 | 605 | 621 | 128,900 | 621 |
2022-03-31 | 607 | 618 | 606 | 611 | 98,200 | 611 |
2022-03-30 | 627 | 627 | 600 | 611 | 147,500 | 611 |
2022-03-29 | 624 | 627 | 617 | 625 | 149,300 | 625 |
2022-03-28 | 622 | 624 | 614 | 624 | 119,200 | 624 |
2022-03-25 | 615 | 621 | 610 | 621 | 138,700 | 621 |
2022-03-24 | 597 | 615 | 597 | 612 | 304,200 | 612 |
2022-03-23 | 594 | 601 | 586 | 599 | 229,100 | 599 |
2022-03-22 | 575 | 584 | 573 | 584 | 193,300 | 584 |
2022-03-18 | 552 | 573 | 551 | 566 | 344,400 | 566 |
2022-03-17 | 555 | 555 | 542 | 550 | 131,500 | 550 |
2022-03-16 | 559 | 560 | 548 | 549 | 137,600 | 549 |
2022-03-15 | 545 | 558 | 545 | 555 | 155,000 | 555 |
2022-03-14 | 535 | 549 | 531 | 544 | 132,900 | 544 |
2022-03-11 | 530 | 538 | 526 | 536 | 113,300 | 536 |
2022-03-10 | 519 | 530 | 518 | 530 | 133,500 | 530 |
2022-03-09 | 502 | 518 | 502 | 509 | 104,000 | 509 |
2022-03-08 | 510 | 514 | 499 | 502 | 121,500 | 502 |
2022-03-07 | 533 | 543 | 517 | 518 | 273,300 | 518 |
2022-03-04 | 540 | 544 | 532 | 533 | 132,300 | 533 |
2022-03-03 | 538 | 544 | 536 | 541 | 97,600 | 541 |
2022-03-02 | 546 | 552 | 530 | 530 | 125,400 | 530 |
2022-03-01 | 564 | 564 | 552 | 556 | 103,400 | 556 |
2022-02-28 | 548 | 556 | 540 | 554 | 132,600 | 554 |
2022-02-25 | 549 | 549 | 533 | 544 | 117,900 | 544 |
2022-02-24 | 529 | 540 | 526 | 539 | 101,200 | 539 |
2022-02-22 | 530 | 534 | 525 | 529 | 62,200 | 529 |
2022-02-21 | 536 | 543 | 533 | 533 | 119,600 | 533 |
2022-02-18 | 535 | 542 | 532 | 538 | 52,900 | 538 |
2022-02-17 | 550 | 550 | 532 | 539 | 69,100 | 539 |
2022-02-16 | 544 | 547 | 540 | 547 | 96,900 | 547 |
2022-02-15 | 537 | 543 | 533 | 536 | 99,200 | 536 |
2022-02-14 | 535 | 537 | 531 | 534 | 83,600 | 534 |
2022-02-10 | 538 | 540 | 529 | 535 | 106,200 | 535 |
2022-02-09 | 535 | 535 | 527 | 533 | 46,100 | 533 |
2022-02-08 | 532 | 536 | 526 | 530 | 55,400 | 530 |
2022-02-07 | 533 | 533 | 525 | 531 | 51,600 | 531 |
2022-02-04 | 528 | 533 | 527 | 532 | 48,000 | 532 |
2022-02-03 | 524 | 532 | 521 | 530 | 114,200 | 530 |
2022-02-02 | 516 | 526 | 513 | 525 | 56,600 | 525 |
2022-02-01 | 525 | 525 | 512 | 513 | 53,800 | 513 |
2022-01-31 | 513 | 526 | 509 | 525 | 107,500 | 525 |
2022-01-28 | 508 | 514 | 506 | 510 | 90,000 | 510 |
2022-01-27 | 508 | 512 | 496 | 501 | 191,600 | 501 |
2022-01-26 | 519 | 524 | 509 | 511 | 124,500 | 511 |
2022-01-25 | 513 | 513 | 500 | 509 | 131,300 | 509 |
2022-01-24 | 503 | 517 | 497 | 517 | 127,200 | 517 |
2022-01-21 | 500 | 506 | 492 | 503 | 152,500 | 503 |
2022-01-20 | 483 | 505 | 483 | 504 | 141,400 | 504 |
2022-01-19 | 501 | 504 | 489 | 489 | 96,700 | 489 |
2022-01-18 | 509 | 515 | 506 | 506 | 90,100 | 506 |
2022-01-17 | 503 | 509 | 502 | 505 | 24,600 | 505 |
2022-01-14 | 499 | 505 | 499 | 502 | 54,600 | 502 |
2022-01-13 | 510 | 511 | 503 | 505 | 32,600 | 505 |
2022-01-12 | 502 | 513 | 501 | 511 | 68,900 | 511 |
2022-01-11 | 498 | 507 | 498 | 502 | 56,000 | 502 |
2022-01-07 | 505 | 508 | 494 | 495 | 79,300 | 495 |
2022-01-06 | 506 | 509 | 503 | 503 | 74,900 | 503 |
2022-01-05 | 503 | 509 | 500 | 506 | 79,200 | 506 |
2022-01-04 | 500 | 501 | 493 | 499 | 42,400 | 499 |
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