4997 日本農薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 227 | 228 | 227 | 227 | 27,000 | 227 |
| 1997-12-29 | 221 | 227 | 221 | 227 | 31,000 | 227 |
| 1997-12-26 | 230 | 233 | 225 | 230 | 32,000 | 230 |
| 1997-12-25 | 226 | 245 | 225 | 241 | 82,000 | 241 |
| 1997-12-24 | 205 | 220 | 200 | 220 | 108,000 | 220 |
| 1997-12-22 | 235 | 235 | 202 | 220 | 85,000 | 220 |
| 1997-12-19 | 255 | 255 | 235 | 245 | 38,000 | 245 |
| 1997-12-18 | 255 | 270 | 255 | 265 | 45,000 | 265 |
| 1997-12-17 | 268 | 268 | 250 | 254 | 160,000 | 254 |
| 1997-12-16 | 290 | 290 | 273 | 273 | 39,000 | 273 |
| 1997-12-15 | 295 | 299 | 295 | 295 | 62,000 | 295 |
| 1997-12-12 | 315 | 315 | 285 | 285 | 68,000 | 285 |
| 1997-12-11 | 300 | 300 | 298 | 300 | 53,000 | 300 |
| 1997-12-10 | 322 | 322 | 303 | 303 | 33,000 | 303 |
| 1997-12-09 | 309 | 309 | 302 | 302 | 49,000 | 302 |
| 1997-12-08 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1997-12-05 | 310 | 313 | 310 | 310 | 24,000 | 310 |
| 1997-12-03 | 323 | 325 | 310 | 311 | 37,000 | 311 |
| 1997-12-02 | 321 | 327 | 321 | 327 | 34,000 | 327 |
| 1997-12-01 | 313 | 330 | 308 | 328 | 14,000 | 328 |
| 1997-11-28 | 315 | 317 | 305 | 310 | 135,000 | 310 |
| 1997-11-27 | 314 | 335 | 311 | 316 | 109,000 | 316 |
| 1997-11-26 | 360 | 360 | 326 | 326 | 153,000 | 326 |
| 1997-11-25 | 315 | 328 | 310 | 328 | 114,000 | 328 |
| 1997-11-21 | 330 | 332 | 330 | 330 | 40,000 | 330 |
| 1997-11-20 | 321 | 331 | 321 | 325 | 57,000 | 325 |
| 1997-11-19 | 360 | 360 | 331 | 331 | 24,000 | 331 |
| 1997-11-18 | 357 | 370 | 357 | 365 | 21,000 | 365 |
| 1997-11-17 | 330 | 351 | 330 | 351 | 22,000 | 351 |
| 1997-11-14 | 331 | 340 | 330 | 332 | 52,000 | 332 |
| 1997-11-13 | 330 | 340 | 330 | 332 | 37,000 | 332 |
| 1997-11-12 | 345 | 350 | 340 | 350 | 106,000 | 350 |
| 1997-11-11 | 333 | 345 | 330 | 345 | 21,000 | 345 |
| 1997-11-10 | 347 | 348 | 340 | 348 | 64,000 | 348 |
| 1997-11-07 | 350 | 360 | 350 | 352 | 86,000 | 352 |
| 1997-11-06 | 358 | 363 | 351 | 360 | 115,000 | 360 |
| 1997-11-05 | 372 | 372 | 358 | 358 | 19,000 | 358 |
| 1997-11-04 | 369 | 375 | 355 | 375 | 25,000 | 375 |
| 1997-10-31 | 351 | 364 | 350 | 360 | 45,000 | 360 |
| 1997-10-30 | 364 | 364 | 355 | 355 | 15,000 | 355 |
| 1997-10-29 | 357 | 374 | 357 | 374 | 32,000 | 374 |
| 1997-10-28 | 341 | 347 | 335 | 347 | 28,000 | 347 |
| 1997-10-27 | 368 | 368 | 350 | 350 | 15,000 | 350 |
| 1997-10-24 | 356 | 370 | 353 | 370 | 31,000 | 370 |
| 1997-10-23 | 354 | 365 | 353 | 356 | 97,000 | 356 |
| 1997-10-22 | 350 | 357 | 345 | 353 | 107,000 | 353 |
| 1997-10-21 | 359 | 359 | 355 | 357 | 19,000 | 357 |
| 1997-10-20 | 353 | 360 | 352 | 360 | 12,000 | 360 |
| 1997-10-17 | 355 | 355 | 349 | 354 | 22,000 | 354 |
| 1997-10-16 | 336 | 360 | 336 | 360 | 21,000 | 360 |
| 1997-10-15 | 325 | 345 | 325 | 336 | 11,000 | 336 |
| 1997-10-14 | 330 | 330 | 321 | 322 | 22,000 | 322 |
| 1997-10-13 | 351 | 351 | 340 | 340 | 26,000 | 340 |
| 1997-10-09 | 340 | 345 | 340 | 341 | 50,000 | 341 |
| 1997-10-08 | 340 | 361 | 340 | 360 | 41,000 | 360 |
| 1997-10-07 | 334 | 343 | 334 | 343 | 24,000 | 343 |
| 1997-10-06 | 320 | 335 | 320 | 335 | 22,000 | 335 |
| 1997-10-03 | 311 | 325 | 310 | 317 | 69,000 | 317 |
| 1997-10-02 | 316 | 320 | 306 | 310 | 186,000 | 310 |
| 1997-10-01 | 321 | 321 | 314 | 315 | 84,000 | 315 |
| 1997-09-30 | 322 | 330 | 320 | 321 | 174,000 | 321 |
| 1997-09-29 | 351 | 353 | 321 | 321 | 66,000 | 321 |
| 1997-09-26 | 381 | 381 | 353 | 353 | 101,000 | 353 |
| 1997-09-25 | 389 | 390 | 380 | 380 | 79,000 | 380 |
| 1997-09-24 | 416 | 416 | 401 | 402 | 54,000 | 402 |
| 1997-09-22 | 400 | 419 | 400 | 415 | 151,000 | 415 |
| 1997-09-19 | 400 | 405 | 400 | 400 | 59,000 | 400 |
| 1997-09-18 | 401 | 411 | 400 | 401 | 32,000 | 401 |
| 1997-09-17 | 433 | 435 | 401 | 401 | 59,000 | 401 |
| 1997-09-16 | 435 | 435 | 430 | 430 | 43,000 | 430 |
| 1997-09-12 | 440 | 440 | 432 | 435 | 110,000 | 435 |
| 1997-09-11 | 455 | 455 | 445 | 450 | 76,000 | 450 |
| 1997-09-10 | 453 | 453 | 450 | 450 | 12,000 | 450 |
| 1997-09-09 | 455 | 455 | 451 | 452 | 18,000 | 452 |
| 1997-09-08 | 452 | 455 | 452 | 455 | 13,000 | 455 |
| 1997-09-05 | 453 | 453 | 452 | 452 | 114,000 | 452 |
| 1997-09-04 | 442 | 451 | 442 | 450 | 39,000 | 450 |
| 1997-09-03 | 446 | 450 | 446 | 450 | 8,000 | 450 |
| 1997-09-02 | 440 | 441 | 439 | 439 | 39,000 | 439 |
| 1997-09-01 | 454 | 454 | 441 | 441 | 55,000 | 441 |
| 1997-08-29 | 460 | 460 | 450 | 454 | 27,000 | 454 |
| 1997-08-28 | 475 | 475 | 460 | 460 | 28,000 | 460 |
| 1997-08-27 | 468 | 475 | 468 | 475 | 31,000 | 475 |
| 1997-08-26 | 470 | 475 | 469 | 470 | 41,000 | 470 |
| 1997-08-25 | 457 | 470 | 457 | 470 | 60,000 | 470 |
| 1997-08-22 | 455 | 460 | 455 | 459 | 64,000 | 459 |
| 1997-08-21 | 446 | 456 | 446 | 456 | 53,000 | 456 |
| 1997-08-20 | 445 | 446 | 444 | 446 | 87,000 | 446 |
| 1997-08-19 | 443 | 444 | 440 | 443 | 54,000 | 443 |
| 1997-08-18 | 439 | 441 | 435 | 440 | 35,000 | 440 |
| 1997-08-15 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 1997-08-14 | 435 | 435 | 430 | 435 | 22,000 | 435 |
| 1997-08-13 | 430 | 436 | 430 | 435 | 34,000 | 435 |
| 1997-08-12 | 439 | 440 | 435 | 435 | 79,000 | 435 |
| 1997-08-11 | 440 | 440 | 439 | 440 | 45,000 | 440 |
| 1997-08-08 | 440 | 445 | 440 | 445 | 42,000 | 445 |
| 1997-08-07 | 452 | 452 | 440 | 440 | 42,000 | 440 |
| 1997-08-06 | 452 | 452 | 446 | 452 | 41,000 | 452 |
| 1997-08-05 | 451 | 455 | 446 | 452 | 57,000 | 452 |
| 1997-08-04 | 448 | 455 | 448 | 450 | 50,000 | 450 |
| 1997-08-01 | 451 | 453 | 448 | 448 | 91,000 | 448 |
| 1997-07-31 | 470 | 475 | 452 | 453 | 53,000 | 453 |
| 1997-07-30 | 470 | 475 | 470 | 470 | 36,000 | 470 |
| 1997-07-29 | 484 | 485 | 480 | 480 | 22,000 | 480 |
| 1997-07-28 | 482 | 485 | 480 | 482 | 85,000 | 482 |
| 1997-07-25 | 486 | 488 | 482 | 486 | 29,000 | 486 |
| 1997-07-24 | 480 | 485 | 480 | 483 | 10,000 | 483 |
| 1997-07-23 | 488 | 488 | 474 | 480 | 37,000 | 480 |
| 1997-07-22 | 496 | 496 | 483 | 484 | 37,000 | 484 |
| 1997-07-18 | 495 | 496 | 491 | 496 | 69,000 | 496 |
| 1997-07-17 | 505 | 505 | 496 | 496 | 32,000 | 496 |
| 1997-07-16 | 500 | 505 | 499 | 504 | 60,000 | 504 |
| 1997-07-15 | 497 | 500 | 497 | 497 | 57,000 | 497 |
| 1997-07-14 | 499 | 499 | 498 | 498 | 95,000 | 498 |
| 1997-07-11 | 507 | 507 | 501 | 501 | 48,000 | 501 |
| 1997-07-10 | 510 | 511 | 506 | 507 | 37,000 | 507 |
| 1997-07-09 | 510 | 520 | 510 | 510 | 71,000 | 510 |
| 1997-07-08 | 507 | 515 | 507 | 510 | 44,000 | 510 |
| 1997-07-07 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1997-07-04 | 530 | 531 | 520 | 525 | 30,000 | 525 |
| 1997-07-03 | 539 | 539 | 530 | 530 | 5,000 | 530 |
| 1997-07-02 | 536 | 539 | 530 | 539 | 19,000 | 539 |
| 1997-07-01 | 540 | 541 | 536 | 536 | 33,000 | 536 |
| 1997-06-30 | 545 | 545 | 536 | 536 | 25,000 | 536 |
| 1997-06-27 | 544 | 544 | 543 | 543 | 96,000 | 543 |
| 1997-06-26 | 543 | 557 | 543 | 543 | 204,000 | 543 |
| 1997-06-25 | 538 | 542 | 537 | 542 | 47,000 | 542 |
| 1997-06-24 | 539 | 540 | 536 | 537 | 18,000 | 537 |
| 1997-06-23 | 536 | 546 | 536 | 541 | 34,000 | 541 |
| 1997-06-20 | 552 | 552 | 541 | 546 | 43,000 | 546 |
| 1997-06-19 | 560 | 560 | 553 | 553 | 21,000 | 553 |
| 1997-06-18 | 555 | 556 | 550 | 551 | 50,000 | 551 |
| 1997-06-17 | 565 | 565 | 555 | 555 | 45,000 | 555 |
| 1997-06-16 | 570 | 570 | 565 | 565 | 49,000 | 565 |
| 1997-06-13 | 573 | 573 | 566 | 567 | 110,000 | 567 |
| 1997-06-12 | 560 | 573 | 560 | 573 | 88,000 | 573 |
| 1997-06-11 | 561 | 564 | 560 | 562 | 69,000 | 562 |
| 1997-06-10 | 555 | 565 | 555 | 563 | 88,000 | 563 |
| 1997-06-09 | 549 | 559 | 549 | 559 | 30,000 | 559 |
| 1997-06-06 | 554 | 554 | 550 | 550 | 21,000 | 550 |
| 1997-06-05 | 556 | 560 | 546 | 555 | 51,000 | 555 |
| 1997-06-04 | 558 | 560 | 558 | 560 | 22,000 | 560 |
| 1997-06-03 | 560 | 567 | 558 | 558 | 37,000 | 558 |
| 1997-06-02 | 556 | 562 | 556 | 558 | 94,000 | 558 |
| 1997-05-30 | 550 | 555 | 550 | 552 | 41,000 | 552 |
| 1997-05-29 | 545 | 553 | 545 | 545 | 63,000 | 545 |
| 1997-05-28 | 543 | 545 | 540 | 543 | 58,000 | 543 |
| 1997-05-27 | 551 | 551 | 540 | 543 | 65,000 | 543 |
| 1997-05-26 | 554 | 555 | 551 | 551 | 41,000 | 551 |
| 1997-05-23 | 555 | 560 | 550 | 550 | 49,000 | 550 |
| 1997-05-22 | 555 | 557 | 545 | 545 | 70,000 | 545 |
| 1997-05-21 | 575 | 575 | 557 | 557 | 113,000 | 557 |
| 1997-05-20 | 571 | 580 | 562 | 562 | 135,000 | 562 |
| 1997-05-19 | 555 | 575 | 546 | 570 | 166,000 | 570 |
| 1997-05-16 | 535 | 560 | 535 | 552 | 47,000 | 552 |
| 1997-05-15 | 550 | 550 | 535 | 535 | 50,000 | 535 |
| 1997-05-14 | 546 | 550 | 543 | 550 | 60,000 | 550 |
| 1997-05-13 | 529 | 566 | 529 | 556 | 270,000 | 556 |
| 1997-05-12 | 516 | 520 | 516 | 519 | 126,000 | 519 |
| 1997-05-09 | 524 | 524 | 516 | 516 | 49,000 | 516 |
| 1997-05-08 | 530 | 530 | 522 | 524 | 80,000 | 524 |
| 1997-05-07 | 536 | 540 | 532 | 532 | 153,000 | 532 |
| 1997-05-06 | 531 | 546 | 531 | 540 | 312,000 | 540 |
| 1997-05-02 | 520 | 522 | 516 | 522 | 104,000 | 522 |
| 1997-05-01 | 510 | 530 | 510 | 520 | 140,000 | 520 |
| 1997-04-30 | 497 | 505 | 496 | 505 | 85,000 | 505 |
| 1997-04-28 | 500 | 502 | 487 | 495 | 45,000 | 495 |
| 1997-04-25 | 504 | 504 | 495 | 495 | 48,000 | 495 |
| 1997-04-24 | 507 | 509 | 500 | 501 | 76,000 | 501 |
| 1997-04-23 | 520 | 521 | 507 | 509 | 117,000 | 509 |
| 1997-04-22 | 533 | 533 | 510 | 520 | 47,000 | 520 |
| 1997-04-21 | 523 | 540 | 523 | 535 | 46,000 | 535 |
| 1997-04-18 | 500 | 525 | 500 | 525 | 59,000 | 525 |
| 1997-04-17 | 475 | 500 | 475 | 500 | 86,000 | 500 |
| 1997-04-16 | 460 | 465 | 450 | 465 | 42,000 | 465 |
| 1997-04-15 | 445 | 462 | 444 | 460 | 52,000 | 460 |
| 1997-04-14 | 450 | 460 | 445 | 460 | 39,000 | 460 |
| 1997-04-11 | 450 | 460 | 440 | 455 | 59,000 | 455 |
| 1997-04-10 | 450 | 455 | 445 | 450 | 248,000 | 450 |
| 1997-04-09 | 475 | 479 | 445 | 445 | 82,000 | 445 |
| 1997-04-08 | 493 | 500 | 490 | 490 | 95,000 | 490 |
| 1997-04-07 | 510 | 510 | 493 | 494 | 125,000 | 494 |
| 1997-04-04 | 511 | 513 | 511 | 511 | 95,000 | 511 |
| 1997-04-03 | 512 | 515 | 511 | 511 | 55,000 | 511 |
| 1997-04-02 | 516 | 520 | 510 | 511 | 79,000 | 511 |
| 1997-04-01 | 530 | 530 | 510 | 520 | 46,000 | 520 |
| 1997-03-31 | 541 | 541 | 540 | 540 | 20,000 | 540 |
| 1997-03-28 | 540 | 550 | 540 | 540 | 41,000 | 540 |
| 1997-03-27 | 551 | 551 | 540 | 540 | 20,000 | 540 |
| 1997-03-26 | 547 | 555 | 540 | 555 | 46,000 | 555 |
| 1997-03-25 | 551 | 552 | 548 | 550 | 76,000 | 550 |
| 1997-03-24 | 553 | 560 | 550 | 551 | 37,000 | 551 |
| 1997-03-21 | 552 | 555 | 550 | 553 | 28,000 | 553 |
| 1997-03-19 | 557 | 559 | 550 | 559 | 41,000 | 559 |
| 1997-03-18 | 558 | 564 | 558 | 558 | 69,000 | 558 |
| 1997-03-17 | 568 | 568 | 550 | 560 | 28,000 | 560 |
| 1997-03-14 | 552 | 568 | 552 | 568 | 55,000 | 568 |
| 1997-03-13 | 552 | 570 | 552 | 570 | 24,000 | 570 |
| 1997-03-12 | 552 | 552 | 551 | 551 | 41,000 | 551 |
| 1997-03-11 | 552 | 552 | 550 | 550 | 49,000 | 550 |
| 1997-03-10 | 560 | 560 | 552 | 552 | 22,000 | 552 |
| 1997-03-07 | 550 | 561 | 550 | 561 | 44,000 | 561 |
| 1997-03-06 | 553 | 554 | 550 | 551 | 43,000 | 551 |
| 1997-03-05 | 552 | 560 | 550 | 555 | 95,000 | 555 |
| 1997-03-04 | 562 | 562 | 560 | 561 | 51,000 | 561 |
| 1997-03-03 | 565 | 575 | 560 | 570 | 33,000 | 570 |
| 1997-02-28 | 570 | 585 | 566 | 585 | 40,000 | 585 |
| 1997-02-27 | 585 | 588 | 575 | 580 | 55,000 | 580 |
| 1997-02-26 | 584 | 591 | 582 | 586 | 64,000 | 586 |
| 1997-02-25 | 591 | 592 | 580 | 586 | 35,000 | 586 |
| 1997-02-24 | 600 | 600 | 580 | 582 | 53,000 | 582 |
| 1997-02-21 | 567 | 580 | 565 | 565 | 50,000 | 565 |
| 1997-02-20 | 560 | 580 | 560 | 580 | 57,000 | 580 |
| 1997-02-19 | 571 | 571 | 560 | 560 | 48,000 | 560 |
| 1997-02-18 | 574 | 580 | 568 | 570 | 19,000 | 570 |
| 1997-02-17 | 560 | 570 | 550 | 570 | 22,000 | 570 |
| 1997-02-14 | 561 | 570 | 560 | 570 | 38,000 | 570 |
| 1997-02-13 | 561 | 580 | 560 | 570 | 43,000 | 570 |
| 1997-02-12 | 551 | 571 | 551 | 570 | 65,000 | 570 |
| 1997-02-10 | 545 | 559 | 545 | 549 | 26,000 | 549 |
| 1997-02-07 | 561 | 561 | 540 | 545 | 109,000 | 545 |
| 1997-02-06 | 563 | 573 | 561 | 570 | 25,000 | 570 |
| 1997-02-05 | 589 | 589 | 560 | 560 | 46,000 | 560 |
| 1997-02-04 | 588 | 595 | 578 | 589 | 27,000 | 589 |
| 1997-02-03 | 585 | 598 | 585 | 588 | 55,000 | 588 |
| 1997-01-31 | 561 | 587 | 561 | 587 | 18,000 | 587 |
| 1997-01-30 | 570 | 585 | 560 | 560 | 84,000 | 560 |
| 1997-01-29 | 559 | 570 | 558 | 567 | 22,000 | 567 |
| 1997-01-28 | 566 | 566 | 559 | 559 | 36,000 | 559 |
| 1997-01-27 | 565 | 574 | 564 | 568 | 21,000 | 568 |
| 1997-01-24 | 588 | 588 | 571 | 580 | 53,000 | 580 |
| 1997-01-23 | 600 | 600 | 580 | 587 | 71,000 | 587 |
| 1997-01-22 | 571 | 600 | 571 | 590 | 64,000 | 590 |
| 1997-01-21 | 571 | 571 | 560 | 560 | 53,000 | 560 |
| 1997-01-20 | 578 | 590 | 570 | 571 | 125,000 | 571 |
| 1997-01-17 | 575 | 591 | 573 | 578 | 125,000 | 578 |
| 1997-01-16 | 569 | 584 | 569 | 579 | 74,000 | 579 |
| 1997-01-14 | 555 | 572 | 552 | 572 | 143,000 | 572 |
| 1997-01-13 | 533 | 552 | 530 | 552 | 227,000 | 552 |
| 1997-01-10 | 561 | 566 | 531 | 533 | 281,000 | 533 |
| 1997-01-09 | 600 | 600 | 560 | 561 | 134,000 | 561 |
| 1997-01-08 | 609 | 610 | 600 | 603 | 64,000 | 603 |
| 1997-01-07 | 620 | 620 | 608 | 608 | 59,000 | 608 |
| 1997-01-06 | 613 | 613 | 613 | 613 | 20,000 | 613 |
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
