4997 日本農薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 704 | 707 | 690 | 699 | 124,100 | 699 |
| 2024-07-25 | 700 | 704 | 693 | 700 | 121,200 | 700 |
| 2024-07-24 | 717 | 719 | 705 | 705 | 112,700 | 705 |
| 2024-07-23 | 724 | 728 | 718 | 718 | 94,200 | 718 |
| 2024-07-22 | 736 | 736 | 722 | 722 | 133,400 | 722 |
| 2024-07-19 | 730 | 736 | 726 | 734 | 102,400 | 734 |
| 2024-07-18 | 730 | 742 | 729 | 734 | 106,000 | 734 |
| 2024-07-17 | 743 | 743 | 733 | 735 | 88,300 | 735 |
| 2024-07-16 | 738 | 746 | 735 | 739 | 85,400 | 739 |
| 2024-07-12 | 738 | 752 | 727 | 738 | 134,800 | 738 |
| 2024-07-11 | 739 | 742 | 728 | 741 | 95,600 | 741 |
| 2024-07-10 | 736 | 739 | 721 | 731 | 142,300 | 731 |
| 2024-07-09 | 732 | 742 | 728 | 739 | 92,100 | 739 |
| 2024-07-08 | 747 | 750 | 730 | 730 | 120,700 | 730 |
| 2024-07-05 | 749 | 758 | 744 | 750 | 161,600 | 750 |
| 2024-07-04 | 749 | 749 | 737 | 746 | 102,700 | 746 |
| 2024-07-03 | 738 | 752 | 738 | 745 | 124,400 | 745 |
| 2024-07-02 | 743 | 756 | 739 | 744 | 235,200 | 744 |
| 2024-07-01 | 757 | 760 | 746 | 753 | 169,600 | 753 |
| 2024-06-28 | 761 | 762 | 749 | 757 | 132,600 | 757 |
| 2024-06-27 | 757 | 774 | 756 | 767 | 151,400 | 767 |
| 2024-06-26 | 770 | 775 | 761 | 769 | 118,500 | 769 |
| 2024-06-25 | 773 | 786 | 766 | 781 | 138,000 | 781 |
| 2024-06-24 | 766 | 769 | 755 | 769 | 116,200 | 769 |
| 2024-06-21 | 782 | 785 | 751 | 758 | 243,300 | 758 |
| 2024-06-20 | 788 | 795 | 771 | 779 | 210,300 | 779 |
| 2024-06-19 | 785 | 803 | 782 | 795 | 244,100 | 795 |
| 2024-06-18 | 777 | 801 | 759 | 787 | 496,700 | 787 |
| 2024-06-17 | 749 | 778 | 731 | 778 | 482,700 | 778 |
| 2024-06-14 | 718 | 743 | 717 | 734 | 121,300 | 734 |
| 2024-06-13 | 731 | 731 | 717 | 723 | 82,200 | 723 |
| 2024-06-12 | 729 | 738 | 725 | 726 | 95,000 | 726 |
| 2024-06-11 | 750 | 750 | 737 | 737 | 64,800 | 737 |
| 2024-06-10 | 738 | 748 | 737 | 746 | 106,100 | 746 |
| 2024-06-07 | 743 | 745 | 738 | 743 | 69,300 | 743 |
| 2024-06-06 | 746 | 748 | 737 | 741 | 89,000 | 741 |
| 2024-06-05 | 760 | 760 | 747 | 751 | 118,000 | 751 |
| 2024-06-04 | 745 | 764 | 744 | 759 | 130,700 | 759 |
| 2024-06-03 | 760 | 764 | 746 | 748 | 132,900 | 748 |
| 2024-05-31 | 734 | 754 | 733 | 752 | 136,500 | 752 |
| 2024-05-30 | 719 | 730 | 711 | 729 | 66,400 | 729 |
| 2024-05-29 | 734 | 734 | 722 | 722 | 46,900 | 722 |
| 2024-05-28 | 741 | 745 | 734 | 734 | 41,000 | 734 |
| 2024-05-27 | 735 | 743 | 727 | 741 | 42,800 | 741 |
| 2024-05-24 | 733 | 745 | 727 | 735 | 54,800 | 735 |
| 2024-05-23 | 749 | 749 | 736 | 747 | 62,800 | 747 |
| 2024-05-22 | 747 | 748 | 741 | 741 | 57,600 | 741 |
| 2024-05-21 | 763 | 763 | 745 | 750 | 89,800 | 750 |
| 2024-05-20 | 744 | 766 | 744 | 755 | 155,900 | 755 |
| 2024-05-17 | 742 | 754 | 739 | 750 | 99,600 | 750 |
| 2024-05-16 | 765 | 766 | 741 | 742 | 84,400 | 742 |
| 2024-05-15 | 774 | 781 | 754 | 761 | 124,800 | 761 |
| 2024-05-14 | 780 | 788 | 769 | 773 | 242,900 | 773 |
| 2024-05-13 | 747 | 810 | 729 | 788 | 509,800 | 788 |
| 2024-05-10 | 753 | 753 | 740 | 744 | 97,700 | 744 |
| 2024-05-09 | 742 | 754 | 742 | 752 | 51,100 | 752 |
| 2024-05-08 | 755 | 755 | 740 | 745 | 60,600 | 745 |
| 2024-05-07 | 754 | 754 | 744 | 750 | 49,500 | 750 |
| 2024-05-02 | 746 | 753 | 742 | 752 | 45,400 | 752 |
| 2024-05-01 | 754 | 754 | 741 | 750 | 44,400 | 750 |
| 2024-04-30 | 733 | 751 | 733 | 750 | 130,500 | 750 |
| 2024-04-26 | 720 | 732 | 717 | 729 | 66,800 | 729 |
| 2024-04-25 | 729 | 733 | 720 | 720 | 70,700 | 720 |
| 2024-04-24 | 730 | 736 | 723 | 729 | 120,700 | 729 |
| 2024-04-23 | 739 | 739 | 725 | 730 | 52,400 | 730 |
| 2024-04-22 | 732 | 735 | 724 | 732 | 92,200 | 732 |
| 2024-04-19 | 726 | 730 | 708 | 719 | 147,700 | 719 |
| 2024-04-18 | 724 | 738 | 721 | 734 | 65,400 | 734 |
| 2024-04-17 | 741 | 743 | 715 | 717 | 106,300 | 717 |
| 2024-04-16 | 749 | 752 | 737 | 738 | 88,500 | 738 |
| 2024-04-15 | 744 | 764 | 743 | 764 | 63,000 | 764 |
| 2024-04-12 | 771 | 771 | 752 | 758 | 75,300 | 758 |
| 2024-04-11 | 738 | 779 | 737 | 762 | 224,900 | 762 |
| 2024-04-10 | 759 | 764 | 749 | 753 | 48,100 | 753 |
| 2024-04-09 | 761 | 766 | 752 | 760 | 70,900 | 760 |
| 2024-04-08 | 735 | 770 | 734 | 761 | 277,400 | 761 |
| 2024-04-05 | 716 | 741 | 714 | 726 | 124,100 | 726 |
| 2024-04-04 | 738 | 739 | 718 | 720 | 129,500 | 720 |
| 2024-04-03 | 733 | 739 | 718 | 731 | 235,900 | 731 |
| 2024-04-02 | 802 | 802 | 742 | 743 | 394,900 | 743 |
| 2024-04-01 | 820 | 828 | 796 | 803 | 448,500 | 803 |
| 2024-03-29 | 809 | 834 | 804 | 824 | 409,700 | 824 |
| 2024-03-28 | 783 | 806 | 770 | 800 | 339,900 | 800 |
| 2024-03-27 | 755 | 817 | 755 | 807 | 471,600 | 807 |
| 2024-03-26 | 756 | 759 | 752 | 752 | 79,000 | 752 |
| 2024-03-25 | 757 | 761 | 754 | 758 | 100,600 | 758 |
| 2024-03-22 | 757 | 766 | 752 | 753 | 143,300 | 753 |
| 2024-03-21 | 762 | 765 | 749 | 752 | 146,500 | 752 |
| 2024-03-19 | 755 | 770 | 749 | 756 | 185,300 | 756 |
| 2024-03-18 | 742 | 763 | 736 | 757 | 188,000 | 757 |
| 2024-03-15 | 745 | 745 | 728 | 737 | 183,400 | 737 |
| 2024-03-14 | 745 | 747 | 738 | 747 | 84,700 | 747 |
| 2024-03-13 | 749 | 750 | 730 | 739 | 104,600 | 739 |
| 2024-03-12 | 744 | 752 | 731 | 738 | 124,600 | 738 |
| 2024-03-11 | 752 | 755 | 737 | 740 | 195,200 | 740 |
| 2024-03-08 | 732 | 758 | 729 | 757 | 482,600 | 757 |
| 2024-03-07 | 724 | 730 | 716 | 726 | 158,500 | 726 |
| 2024-03-06 | 710 | 722 | 706 | 719 | 138,200 | 719 |
| 2024-03-05 | 697 | 710 | 691 | 710 | 112,800 | 710 |
| 2024-03-04 | 704 | 704 | 682 | 692 | 215,800 | 692 |
| 2024-03-01 | 723 | 725 | 712 | 714 | 186,000 | 714 |
| 2024-02-29 | 720 | 727 | 717 | 722 | 172,400 | 722 |
| 2024-02-28 | 708 | 721 | 704 | 712 | 218,200 | 712 |
| 2024-02-27 | 704 | 711 | 700 | 702 | 134,000 | 702 |
| 2024-02-26 | 704 | 711 | 700 | 700 | 96,900 | 700 |
| 2024-02-22 | 708 | 708 | 699 | 704 | 87,200 | 704 |
| 2024-02-21 | 705 | 706 | 686 | 698 | 163,400 | 698 |
| 2024-02-20 | 715 | 716 | 706 | 707 | 96,300 | 707 |
| 2024-02-19 | 704 | 715 | 699 | 715 | 141,900 | 715 |
| 2024-02-16 | 698 | 710 | 692 | 703 | 151,600 | 703 |
| 2024-02-15 | 701 | 710 | 687 | 691 | 200,400 | 691 |
| 2024-02-14 | 690 | 697 | 686 | 695 | 171,400 | 695 |
| 2024-02-13 | 672 | 690 | 672 | 686 | 248,900 | 686 |
| 2024-02-09 | 650 | 676 | 650 | 663 | 319,100 | 663 |
| 2024-02-08 | 683 | 683 | 645 | 650 | 441,900 | 650 |
| 2024-02-07 | 676 | 691 | 676 | 683 | 127,700 | 683 |
| 2024-02-06 | 695 | 695 | 681 | 681 | 153,600 | 681 |
| 2024-02-05 | 695 | 699 | 691 | 695 | 117,300 | 695 |
| 2024-02-02 | 697 | 702 | 692 | 700 | 125,400 | 700 |
| 2024-02-01 | 685 | 701 | 683 | 699 | 186,200 | 699 |
| 2024-01-31 | 680 | 692 | 680 | 692 | 97,800 | 692 |
| 2024-01-30 | 686 | 687 | 677 | 680 | 99,500 | 680 |
| 2024-01-29 | 683 | 690 | 681 | 686 | 118,500 | 686 |
| 2024-01-26 | 679 | 686 | 677 | 678 | 116,500 | 678 |
| 2024-01-25 | 672 | 686 | 672 | 684 | 180,600 | 684 |
| 2024-01-24 | 670 | 673 | 665 | 669 | 100,900 | 669 |
| 2024-01-23 | 673 | 675 | 667 | 673 | 121,200 | 673 |
| 2024-01-22 | 670 | 674 | 668 | 670 | 103,800 | 670 |
| 2024-01-19 | 667 | 673 | 666 | 669 | 127,400 | 669 |
| 2024-01-18 | 665 | 672 | 663 | 665 | 107,900 | 665 |
| 2024-01-17 | 668 | 675 | 661 | 663 | 127,000 | 663 |
| 2024-01-16 | 669 | 675 | 663 | 663 | 143,500 | 663 |
| 2024-01-15 | 661 | 668 | 659 | 664 | 138,100 | 664 |
| 2024-01-12 | 667 | 670 | 658 | 662 | 164,700 | 662 |
| 2024-01-11 | 661 | 668 | 661 | 665 | 192,300 | 665 |
| 2024-01-10 | 656 | 664 | 656 | 656 | 204,600 | 656 |
| 2024-01-09 | 653 | 658 | 647 | 655 | 167,400 | 655 |
| 2024-01-05 | 653 | 657 | 650 | 650 | 138,200 | 650 |
| 2024-01-04 | 640 | 649 | 634 | 647 | 147,400 | 647 |
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
