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