4997 日本農薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 198 | 198 | 197 | 198 | 40,000 | 198 |
| 2000-12-28 | 200 | 205 | 198 | 198 | 11,000 | 198 |
| 2000-12-27 | 199 | 200 | 198 | 200 | 31,000 | 200 |
| 2000-12-26 | 203 | 203 | 197 | 197 | 116,000 | 197 |
| 2000-12-25 | 209 | 209 | 199 | 205 | 34,000 | 205 |
| 2000-12-22 | 200 | 201 | 198 | 198 | 82,000 | 198 |
| 2000-12-21 | 205 | 205 | 197 | 201 | 90,000 | 201 |
| 2000-12-20 | 206 | 206 | 204 | 204 | 68,000 | 204 |
| 2000-12-19 | 213 | 213 | 204 | 206 | 47,000 | 206 |
| 2000-12-18 | 219 | 219 | 213 | 213 | 26,000 | 213 |
| 2000-12-15 | 214 | 219 | 214 | 219 | 22,000 | 219 |
| 2000-12-14 | 218 | 222 | 216 | 216 | 20,000 | 216 |
| 2000-12-13 | 224 | 224 | 219 | 223 | 35,000 | 223 |
| 2000-12-12 | 219 | 225 | 215 | 225 | 86,000 | 225 |
| 2000-12-11 | 220 | 224 | 219 | 224 | 4,000 | 224 |
| 2000-12-08 | 225 | 225 | 220 | 220 | 83,000 | 220 |
| 2000-12-07 | 222 | 222 | 218 | 222 | 100,000 | 222 |
| 2000-12-06 | 227 | 227 | 215 | 215 | 17,000 | 215 |
| 2000-12-05 | 228 | 228 | 217 | 224 | 79,000 | 224 |
| 2000-12-04 | 223 | 230 | 223 | 228 | 117,000 | 228 |
| 2000-12-01 | 221 | 223 | 216 | 223 | 50,000 | 223 |
| 2000-11-30 | 223 | 223 | 217 | 217 | 60,000 | 217 |
| 2000-11-29 | 216 | 218 | 211 | 218 | 23,000 | 218 |
| 2000-11-28 | 218 | 218 | 215 | 216 | 11,000 | 216 |
| 2000-11-27 | 214 | 215 | 205 | 215 | 16,000 | 215 |
| 2000-11-24 | 219 | 219 | 212 | 212 | 22,000 | 212 |
| 2000-11-22 | 207 | 218 | 207 | 215 | 24,000 | 215 |
| 2000-11-21 | 214 | 214 | 204 | 206 | 66,000 | 206 |
| 2000-11-20 | 219 | 220 | 215 | 215 | 14,000 | 215 |
| 2000-11-17 | 219 | 219 | 215 | 217 | 18,000 | 217 |
| 2000-11-16 | 219 | 220 | 218 | 218 | 15,000 | 218 |
| 2000-11-15 | 220 | 225 | 220 | 220 | 71,000 | 220 |
| 2000-11-14 | 213 | 220 | 213 | 220 | 65,000 | 220 |
| 2000-11-13 | 222 | 222 | 212 | 218 | 13,000 | 218 |
| 2000-11-10 | 223 | 223 | 219 | 220 | 20,000 | 220 |
| 2000-11-09 | 225 | 225 | 223 | 223 | 16,000 | 223 |
| 2000-11-08 | 221 | 224 | 220 | 224 | 16,000 | 224 |
| 2000-11-07 | 226 | 226 | 221 | 221 | 10,000 | 221 |
| 2000-11-06 | 220 | 229 | 218 | 226 | 30,000 | 226 |
| 2000-11-02 | 223 | 225 | 221 | 221 | 12,000 | 221 |
| 2000-11-01 | 225 | 228 | 217 | 220 | 58,000 | 220 |
| 2000-10-31 | 217 | 225 | 217 | 225 | 64,000 | 225 |
| 2000-10-30 | 220 | 221 | 217 | 220 | 30,000 | 220 |
| 2000-10-27 | 224 | 229 | 224 | 224 | 12,000 | 224 |
| 2000-10-26 | 221 | 227 | 220 | 226 | 36,000 | 226 |
| 2000-10-25 | 226 | 230 | 223 | 225 | 38,000 | 225 |
| 2000-10-24 | 223 | 225 | 223 | 225 | 17,000 | 225 |
| 2000-10-23 | 230 | 230 | 220 | 222 | 41,000 | 222 |
| 2000-10-20 | 237 | 237 | 223 | 228 | 26,000 | 228 |
| 2000-10-19 | 221 | 222 | 220 | 222 | 39,000 | 222 |
| 2000-10-18 | 226 | 227 | 220 | 220 | 27,000 | 220 |
| 2000-10-17 | 224 | 227 | 224 | 226 | 19,000 | 226 |
| 2000-10-16 | 223 | 230 | 223 | 229 | 27,000 | 229 |
| 2000-10-13 | 220 | 227 | 220 | 221 | 47,000 | 221 |
| 2000-10-12 | 225 | 235 | 225 | 228 | 28,000 | 228 |
| 2000-10-11 | 243 | 243 | 225 | 230 | 50,000 | 230 |
| 2000-10-10 | 250 | 250 | 243 | 243 | 13,000 | 243 |
| 2000-10-06 | 246 | 250 | 244 | 246 | 31,000 | 246 |
| 2000-10-05 | 252 | 252 | 246 | 246 | 8,000 | 246 |
| 2000-10-04 | 255 | 255 | 250 | 252 | 118,000 | 252 |
| 2000-10-03 | 258 | 258 | 251 | 255 | 24,000 | 255 |
| 2000-10-02 | 259 | 259 | 255 | 257 | 28,000 | 257 |
| 2000-09-29 | 250 | 260 | 250 | 259 | 133,000 | 259 |
| 2000-09-28 | 255 | 260 | 248 | 249 | 37,000 | 249 |
| 2000-09-27 | 254 | 256 | 250 | 256 | 71,000 | 256 |
| 2000-09-26 | 256 | 260 | 253 | 258 | 39,000 | 258 |
| 2000-09-25 | 260 | 260 | 251 | 259 | 45,000 | 259 |
| 2000-09-22 | 251 | 258 | 251 | 256 | 52,000 | 256 |
| 2000-09-21 | 255 | 263 | 255 | 260 | 74,000 | 260 |
| 2000-09-20 | 268 | 268 | 262 | 265 | 66,000 | 265 |
| 2000-09-19 | 246 | 258 | 243 | 258 | 114,000 | 258 |
| 2000-09-18 | 253 | 258 | 245 | 249 | 157,000 | 249 |
| 2000-09-14 | 257 | 263 | 257 | 263 | 52,000 | 263 |
| 2000-09-13 | 256 | 260 | 255 | 258 | 32,000 | 258 |
| 2000-09-12 | 254 | 265 | 252 | 255 | 41,000 | 255 |
| 2000-09-11 | 270 | 270 | 254 | 254 | 93,000 | 254 |
| 2000-09-08 | 259 | 273 | 259 | 269 | 174,000 | 269 |
| 2000-09-07 | 250 | 259 | 250 | 259 | 48,000 | 259 |
| 2000-09-06 | 254 | 258 | 248 | 249 | 148,000 | 249 |
| 2000-09-05 | 264 | 264 | 251 | 258 | 79,000 | 258 |
| 2000-09-04 | 270 | 272 | 265 | 270 | 76,000 | 270 |
| 2000-09-01 | 289 | 290 | 265 | 265 | 359,000 | 265 |
| 2000-08-31 | 279 | 294 | 278 | 289 | 597,000 | 289 |
| 2000-08-30 | 270 | 289 | 264 | 280 | 580,000 | 280 |
| 2000-08-29 | 261 | 267 | 258 | 267 | 125,000 | 267 |
| 2000-08-28 | 260 | 265 | 257 | 265 | 57,000 | 265 |
| 2000-08-25 | 263 | 265 | 258 | 260 | 76,000 | 260 |
| 2000-08-24 | 244 | 265 | 244 | 253 | 191,000 | 253 |
| 2000-08-23 | 265 | 265 | 247 | 247 | 106,000 | 247 |
| 2000-08-22 | 261 | 270 | 260 | 265 | 245,000 | 265 |
| 2000-08-21 | 262 | 277 | 261 | 265 | 442,000 | 265 |
| 2000-08-18 | 248 | 272 | 248 | 267 | 618,000 | 267 |
| 2000-08-17 | 246 | 250 | 244 | 247 | 83,000 | 247 |
| 2000-08-16 | 230 | 246 | 226 | 241 | 122,000 | 241 |
| 2000-08-15 | 221 | 229 | 221 | 229 | 54,000 | 229 |
| 2000-08-14 | 220 | 221 | 220 | 221 | 8,000 | 221 |
| 2000-08-11 | 221 | 222 | 215 | 217 | 23,000 | 217 |
| 2000-08-10 | 216 | 221 | 216 | 221 | 14,000 | 221 |
| 2000-08-09 | 214 | 217 | 214 | 216 | 13,000 | 216 |
| 2000-08-08 | 218 | 221 | 218 | 221 | 18,000 | 221 |
| 2000-08-07 | 218 | 219 | 212 | 218 | 21,000 | 218 |
| 2000-08-04 | 218 | 222 | 211 | 218 | 38,000 | 218 |
| 2000-08-03 | 216 | 219 | 214 | 219 | 26,000 | 219 |
| 2000-08-02 | 218 | 220 | 214 | 214 | 24,000 | 214 |
| 2000-08-01 | 214 | 220 | 214 | 218 | 19,000 | 218 |
| 2000-07-31 | 220 | 220 | 210 | 214 | 27,000 | 214 |
| 2000-07-28 | 233 | 233 | 221 | 222 | 11,000 | 222 |
| 2000-07-27 | 229 | 235 | 220 | 235 | 12,000 | 235 |
| 2000-07-26 | 238 | 238 | 221 | 230 | 32,000 | 230 |
| 2000-07-25 | 230 | 230 | 228 | 228 | 21,000 | 228 |
| 2000-07-24 | 236 | 236 | 226 | 229 | 21,000 | 229 |
| 2000-07-21 | 239 | 240 | 235 | 236 | 14,000 | 236 |
| 2000-07-19 | 230 | 235 | 229 | 232 | 49,000 | 232 |
| 2000-07-18 | 245 | 245 | 230 | 230 | 52,000 | 230 |
| 2000-07-17 | 247 | 252 | 247 | 249 | 10,000 | 249 |
| 2000-07-14 | 247 | 252 | 240 | 245 | 38,000 | 245 |
| 2000-07-13 | 253 | 253 | 247 | 247 | 49,000 | 247 |
| 2000-07-12 | 254 | 255 | 253 | 253 | 17,000 | 253 |
| 2000-07-11 | 252 | 252 | 249 | 250 | 17,000 | 250 |
| 2000-07-10 | 254 | 254 | 252 | 252 | 16,000 | 252 |
| 2000-07-07 | 253 | 254 | 250 | 254 | 32,000 | 254 |
| 2000-07-06 | 255 | 255 | 253 | 253 | 31,000 | 253 |
| 2000-07-05 | 260 | 260 | 254 | 255 | 23,000 | 255 |
| 2000-07-04 | 268 | 268 | 256 | 257 | 48,000 | 257 |
| 2000-07-03 | 245 | 271 | 245 | 271 | 107,000 | 271 |
| 2000-06-30 | 241 | 245 | 241 | 245 | 25,000 | 245 |
| 2000-06-29 | 249 | 254 | 242 | 242 | 27,000 | 242 |
| 2000-06-28 | 250 | 253 | 250 | 250 | 33,000 | 250 |
| 2000-06-27 | 239 | 242 | 239 | 240 | 11,000 | 240 |
| 2000-06-26 | 242 | 244 | 239 | 239 | 24,000 | 239 |
| 2000-06-23 | 249 | 255 | 240 | 249 | 74,000 | 249 |
| 2000-06-22 | 248 | 248 | 240 | 244 | 37,000 | 244 |
| 2000-06-21 | 236 | 245 | 235 | 244 | 29,000 | 244 |
| 2000-06-20 | 245 | 245 | 235 | 235 | 11,000 | 235 |
| 2000-06-19 | 247 | 247 | 232 | 236 | 12,000 | 236 |
| 2000-06-16 | 240 | 247 | 239 | 247 | 73,000 | 247 |
| 2000-06-15 | 245 | 249 | 240 | 240 | 22,000 | 240 |
| 2000-06-14 | 252 | 253 | 245 | 250 | 39,000 | 250 |
| 2000-06-13 | 245 | 255 | 245 | 255 | 33,000 | 255 |
| 2000-06-12 | 251 | 255 | 247 | 255 | 38,000 | 255 |
| 2000-06-09 | 260 | 264 | 250 | 256 | 106,000 | 256 |
| 2000-06-08 | 260 | 260 | 250 | 253 | 96,000 | 253 |
| 2000-06-07 | 265 | 277 | 260 | 270 | 342,000 | 270 |
| 2000-06-06 | 232 | 260 | 232 | 260 | 271,000 | 260 |
| 2000-06-05 | 220 | 240 | 220 | 240 | 102,000 | 240 |
| 2000-06-02 | 219 | 222 | 219 | 222 | 40,000 | 222 |
| 2000-06-01 | 216 | 221 | 215 | 221 | 27,000 | 221 |
| 2000-05-31 | 213 | 214 | 212 | 213 | 16,000 | 213 |
| 2000-05-30 | 211 | 216 | 211 | 211 | 17,000 | 211 |
| 2000-05-29 | 212 | 215 | 210 | 215 | 19,000 | 215 |
| 2000-05-26 | 214 | 214 | 206 | 211 | 15,000 | 211 |
| 2000-05-25 | 222 | 222 | 208 | 217 | 38,000 | 217 |
| 2000-05-24 | 222 | 222 | 218 | 218 | 23,000 | 218 |
| 2000-05-23 | 214 | 221 | 214 | 221 | 95,000 | 221 |
| 2000-05-22 | 215 | 215 | 211 | 214 | 27,000 | 214 |
| 2000-05-19 | 212 | 215 | 210 | 212 | 30,000 | 212 |
| 2000-05-18 | 215 | 215 | 210 | 210 | 70,000 | 210 |
| 2000-05-17 | 211 | 215 | 211 | 215 | 33,000 | 215 |
| 2000-05-16 | 214 | 214 | 210 | 210 | 28,000 | 210 |
| 2000-05-15 | 215 | 215 | 210 | 211 | 22,000 | 211 |
| 2000-05-12 | 215 | 215 | 212 | 215 | 25,000 | 215 |
| 2000-05-11 | 215 | 215 | 211 | 215 | 14,000 | 215 |
| 2000-05-10 | 208 | 216 | 205 | 215 | 32,000 | 215 |
| 2000-05-09 | 207 | 209 | 205 | 209 | 31,000 | 209 |
| 2000-05-08 | 205 | 207 | 205 | 206 | 13,000 | 206 |
| 2000-05-02 | 208 | 208 | 204 | 204 | 21,000 | 204 |
| 2000-05-01 | 204 | 209 | 202 | 209 | 35,000 | 209 |
| 2000-04-28 | 207 | 207 | 203 | 203 | 36,000 | 203 |
| 2000-04-27 | 213 | 213 | 205 | 205 | 32,000 | 205 |
| 2000-04-26 | 211 | 215 | 211 | 215 | 23,000 | 215 |
| 2000-04-25 | 219 | 219 | 205 | 210 | 30,000 | 210 |
| 2000-04-24 | 205 | 210 | 205 | 210 | 29,000 | 210 |
| 2000-04-21 | 209 | 212 | 209 | 209 | 28,000 | 209 |
| 2000-04-20 | 210 | 210 | 206 | 209 | 31,000 | 209 |
| 2000-04-19 | 214 | 216 | 207 | 210 | 20,000 | 210 |
| 2000-04-18 | 216 | 216 | 210 | 216 | 27,000 | 216 |
| 2000-04-17 | 215 | 215 | 205 | 205 | 71,000 | 205 |
| 2000-04-14 | 220 | 222 | 217 | 222 | 9,000 | 222 |
| 2000-04-13 | 216 | 224 | 215 | 224 | 26,000 | 224 |
| 2000-04-12 | 215 | 222 | 215 | 221 | 17,000 | 221 |
| 2000-04-11 | 219 | 219 | 215 | 216 | 10,000 | 216 |
| 2000-04-10 | 222 | 223 | 220 | 220 | 22,000 | 220 |
| 2000-04-07 | 219 | 223 | 214 | 223 | 64,000 | 223 |
| 2000-04-06 | 221 | 225 | 210 | 211 | 82,000 | 211 |
| 2000-04-05 | 214 | 224 | 214 | 219 | 125,000 | 219 |
| 2000-04-04 | 214 | 220 | 214 | 214 | 22,000 | 214 |
| 2000-04-03 | 214 | 217 | 213 | 215 | 20,000 | 215 |
| 2000-03-31 | 212 | 217 | 212 | 217 | 33,000 | 217 |
| 2000-03-30 | 221 | 224 | 215 | 215 | 28,000 | 215 |
| 2000-03-29 | 220 | 225 | 216 | 216 | 32,000 | 216 |
| 2000-03-28 | 214 | 225 | 212 | 224 | 37,000 | 224 |
| 2000-03-27 | 220 | 220 | 215 | 219 | 24,000 | 219 |
| 2000-03-24 | 224 | 224 | 217 | 218 | 39,000 | 218 |
| 2000-03-23 | 215 | 224 | 210 | 224 | 30,000 | 224 |
| 2000-03-22 | 214 | 215 | 210 | 210 | 49,000 | 210 |
| 2000-03-21 | 210 | 215 | 207 | 210 | 43,000 | 210 |
| 2000-03-17 | 210 | 215 | 210 | 215 | 24,000 | 215 |
| 2000-03-16 | 215 | 215 | 206 | 215 | 33,000 | 215 |
| 2000-03-15 | 214 | 220 | 210 | 220 | 29,000 | 220 |
| 2000-03-14 | 224 | 224 | 210 | 215 | 46,000 | 215 |
| 2000-03-13 | 219 | 225 | 215 | 225 | 37,000 | 225 |
| 2000-03-10 | 223 | 223 | 212 | 215 | 112,000 | 215 |
| 2000-03-09 | 218 | 218 | 208 | 212 | 39,000 | 212 |
| 2000-03-08 | 211 | 218 | 211 | 218 | 34,000 | 218 |
| 2000-03-07 | 207 | 217 | 207 | 211 | 54,000 | 211 |
| 2000-03-06 | 208 | 213 | 207 | 211 | 31,000 | 211 |
| 2000-03-03 | 205 | 210 | 204 | 206 | 38,000 | 206 |
| 2000-03-02 | 206 | 206 | 203 | 203 | 45,000 | 203 |
| 2000-03-01 | 211 | 212 | 200 | 206 | 126,000 | 206 |
| 2000-02-29 | 215 | 218 | 212 | 215 | 41,000 | 215 |
| 2000-02-28 | 216 | 218 | 210 | 210 | 10,000 | 210 |
| 2000-02-25 | 210 | 215 | 207 | 207 | 21,000 | 207 |
| 2000-02-24 | 202 | 209 | 202 | 203 | 54,000 | 203 |
| 2000-02-23 | 206 | 206 | 202 | 202 | 36,000 | 202 |
| 2000-02-22 | 210 | 210 | 205 | 206 | 16,000 | 206 |
| 2000-02-21 | 207 | 212 | 205 | 205 | 25,000 | 205 |
| 2000-02-18 | 210 | 211 | 208 | 209 | 31,000 | 209 |
| 2000-02-17 | 211 | 212 | 210 | 211 | 35,000 | 211 |
| 2000-02-16 | 216 | 220 | 211 | 211 | 45,000 | 211 |
| 2000-02-15 | 220 | 220 | 216 | 216 | 66,000 | 216 |
| 2000-02-14 | 218 | 225 | 218 | 218 | 21,000 | 218 |
| 2000-02-10 | 216 | 216 | 216 | 216 | 40,000 | 216 |
| 2000-02-09 | 215 | 220 | 215 | 216 | 21,000 | 216 |
| 2000-02-08 | 220 | 220 | 216 | 216 | 35,000 | 216 |
| 2000-02-07 | 235 | 235 | 228 | 228 | 26,000 | 228 |
| 2000-02-04 | 228 | 237 | 228 | 235 | 27,000 | 235 |
| 2000-02-03 | 233 | 240 | 228 | 228 | 32,000 | 228 |
| 2000-02-02 | 223 | 229 | 223 | 223 | 15,000 | 223 |
| 2000-02-01 | 230 | 230 | 221 | 222 | 24,000 | 222 |
| 2000-01-31 | 233 | 240 | 233 | 237 | 32,000 | 237 |
| 2000-01-28 | 227 | 238 | 225 | 238 | 39,000 | 238 |
| 2000-01-27 | 239 | 239 | 229 | 229 | 22,000 | 229 |
| 2000-01-26 | 239 | 239 | 232 | 235 | 17,000 | 235 |
| 2000-01-25 | 244 | 244 | 231 | 231 | 31,000 | 231 |
| 2000-01-24 | 239 | 248 | 234 | 247 | 12,000 | 247 |
| 2000-01-21 | 235 | 237 | 232 | 237 | 28,000 | 237 |
| 2000-01-20 | 235 | 237 | 235 | 235 | 20,000 | 235 |
| 2000-01-19 | 232 | 240 | 232 | 239 | 18,000 | 239 |
| 2000-01-18 | 248 | 248 | 240 | 240 | 46,000 | 240 |
| 2000-01-17 | 241 | 248 | 240 | 245 | 43,000 | 245 |
| 2000-01-14 | 245 | 250 | 237 | 241 | 82,000 | 241 |
| 2000-01-13 | 210 | 250 | 210 | 240 | 110,000 | 240 |
| 2000-01-12 | 208 | 210 | 207 | 210 | 18,000 | 210 |
| 2000-01-11 | 215 | 215 | 208 | 209 | 27,000 | 209 |
| 2000-01-07 | 207 | 210 | 206 | 210 | 38,000 | 210 |
| 2000-01-06 | 205 | 210 | 205 | 205 | 18,000 | 205 |
| 2000-01-05 | 205 | 210 | 205 | 205 | 22,000 | 205 |
| 2000-01-04 | 205 | 211 | 205 | 205 | 8,000 | 205 |
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
