4997 日本農薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 159 | 160 | 159 | 160 | 25,000 | 160 |
| 2001-12-27 | 158 | 158 | 154 | 157 | 35,000 | 157 |
| 2001-12-26 | 156 | 158 | 155 | 156 | 26,000 | 156 |
| 2001-12-25 | 160 | 160 | 155 | 158 | 60,000 | 158 |
| 2001-12-21 | 145 | 149 | 144 | 148 | 21,000 | 148 |
| 2001-12-20 | 145 | 150 | 143 | 150 | 43,000 | 150 |
| 2001-12-19 | 146 | 146 | 140 | 140 | 63,000 | 140 |
| 2001-12-18 | 149 | 150 | 148 | 150 | 44,000 | 150 |
| 2001-12-17 | 153 | 154 | 148 | 154 | 36,000 | 154 |
| 2001-12-14 | 158 | 159 | 157 | 157 | 99,000 | 157 |
| 2001-12-13 | 161 | 163 | 160 | 163 | 51,000 | 163 |
| 2001-12-12 | 160 | 163 | 160 | 161 | 45,000 | 161 |
| 2001-12-11 | 163 | 165 | 161 | 161 | 19,000 | 161 |
| 2001-12-10 | 175 | 175 | 162 | 162 | 43,000 | 162 |
| 2001-12-07 | 167 | 171 | 165 | 165 | 42,000 | 165 |
| 2001-12-06 | 167 | 168 | 165 | 166 | 35,000 | 166 |
| 2001-12-05 | 167 | 168 | 167 | 168 | 13,000 | 168 |
| 2001-12-04 | 166 | 170 | 165 | 168 | 28,000 | 168 |
| 2001-12-03 | 173 | 173 | 166 | 171 | 21,000 | 171 |
| 2001-11-30 | 170 | 172 | 168 | 168 | 16,000 | 168 |
| 2001-11-29 | 174 | 174 | 170 | 174 | 8,000 | 174 |
| 2001-11-28 | 174 | 175 | 172 | 174 | 22,000 | 174 |
| 2001-11-27 | 169 | 173 | 169 | 173 | 14,000 | 173 |
| 2001-11-26 | 167 | 170 | 167 | 170 | 14,000 | 170 |
| 2001-11-22 | 168 | 168 | 160 | 162 | 74,000 | 162 |
| 2001-11-21 | 171 | 171 | 168 | 169 | 16,000 | 169 |
| 2001-11-20 | 172 | 174 | 171 | 171 | 8,000 | 171 |
| 2001-11-19 | 170 | 172 | 169 | 169 | 12,000 | 169 |
| 2001-11-16 | 175 | 177 | 168 | 174 | 58,000 | 174 |
| 2001-11-15 | 176 | 180 | 172 | 180 | 33,000 | 180 |
| 2001-11-14 | 176 | 178 | 175 | 177 | 29,000 | 177 |
| 2001-11-13 | 181 | 181 | 170 | 173 | 39,000 | 173 |
| 2001-11-12 | 180 | 183 | 180 | 183 | 11,000 | 183 |
| 2001-11-09 | 184 | 184 | 181 | 181 | 8,000 | 181 |
| 2001-11-08 | 188 | 188 | 178 | 185 | 27,000 | 185 |
| 2001-11-07 | 191 | 191 | 185 | 188 | 46,000 | 188 |
| 2001-11-06 | 195 | 195 | 190 | 192 | 18,000 | 192 |
| 2001-11-05 | 189 | 194 | 188 | 192 | 18,000 | 192 |
| 2001-11-02 | 188 | 190 | 185 | 186 | 27,000 | 186 |
| 2001-11-01 | 195 | 195 | 185 | 186 | 33,000 | 186 |
| 2001-10-31 | 196 | 197 | 193 | 196 | 23,000 | 196 |
| 2001-10-30 | 195 | 195 | 187 | 191 | 10,000 | 191 |
| 2001-10-29 | 193 | 202 | 193 | 200 | 51,000 | 200 |
| 2001-10-26 | 192 | 199 | 192 | 198 | 32,000 | 198 |
| 2001-10-25 | 195 | 195 | 188 | 193 | 30,000 | 193 |
| 2001-10-24 | 176 | 187 | 176 | 186 | 72,000 | 186 |
| 2001-10-23 | 184 | 185 | 181 | 185 | 21,000 | 185 |
| 2001-10-22 | 178 | 180 | 177 | 180 | 13,000 | 180 |
| 2001-10-19 | 175 | 175 | 174 | 175 | 22,000 | 175 |
| 2001-10-18 | 175 | 177 | 175 | 175 | 10,000 | 175 |
| 2001-10-17 | 175 | 178 | 175 | 178 | 10,000 | 178 |
| 2001-10-16 | 175 | 176 | 175 | 176 | 8,000 | 176 |
| 2001-10-15 | 164 | 178 | 164 | 174 | 40,000 | 174 |
| 2001-10-12 | 176 | 179 | 173 | 174 | 26,000 | 174 |
| 2001-10-11 | 174 | 175 | 171 | 175 | 28,000 | 175 |
| 2001-10-10 | 179 | 179 | 174 | 174 | 21,000 | 174 |
| 2001-10-09 | 173 | 173 | 169 | 172 | 19,000 | 172 |
| 2001-10-05 | 177 | 177 | 168 | 169 | 61,000 | 169 |
| 2001-10-04 | 180 | 183 | 170 | 172 | 67,000 | 172 |
| 2001-10-03 | 178 | 188 | 175 | 175 | 122,000 | 175 |
| 2001-10-02 | 165 | 175 | 165 | 175 | 74,000 | 175 |
| 2001-10-01 | 158 | 168 | 158 | 168 | 63,000 | 168 |
| 2001-09-28 | 160 | 169 | 160 | 166 | 27,000 | 166 |
| 2001-09-27 | 165 | 165 | 160 | 165 | 34,000 | 165 |
| 2001-09-26 | 162 | 165 | 161 | 164 | 35,000 | 164 |
| 2001-09-25 | 161 | 165 | 161 | 162 | 32,000 | 162 |
| 2001-09-21 | 167 | 167 | 160 | 166 | 48,000 | 166 |
| 2001-09-20 | 171 | 172 | 165 | 166 | 29,000 | 166 |
| 2001-09-19 | 168 | 176 | 168 | 175 | 16,000 | 175 |
| 2001-09-18 | 174 | 174 | 164 | 172 | 22,000 | 172 |
| 2001-09-17 | 160 | 165 | 156 | 164 | 45,000 | 164 |
| 2001-09-14 | 174 | 175 | 171 | 175 | 49,000 | 175 |
| 2001-09-13 | 154 | 165 | 154 | 164 | 43,000 | 164 |
| 2001-09-12 | 152 | 163 | 152 | 159 | 80,000 | 159 |
| 2001-09-11 | 180 | 180 | 173 | 176 | 88,000 | 176 |
| 2001-09-10 | 185 | 186 | 181 | 183 | 39,000 | 183 |
| 2001-09-07 | 192 | 192 | 187 | 190 | 33,000 | 190 |
| 2001-09-06 | 193 | 194 | 191 | 194 | 21,000 | 194 |
| 2001-09-05 | 192 | 193 | 191 | 193 | 30,000 | 193 |
| 2001-09-04 | 195 | 195 | 191 | 191 | 16,000 | 191 |
| 2001-09-03 | 200 | 202 | 195 | 195 | 57,000 | 195 |
| 2001-08-31 | 204 | 205 | 200 | 200 | 40,000 | 200 |
| 2001-08-30 | 202 | 205 | 202 | 205 | 12,000 | 205 |
| 2001-08-29 | 212 | 212 | 205 | 207 | 13,000 | 207 |
| 2001-08-28 | 203 | 212 | 203 | 212 | 38,000 | 212 |
| 2001-08-27 | 205 | 205 | 202 | 202 | 32,000 | 202 |
| 2001-08-24 | 207 | 207 | 204 | 204 | 31,000 | 204 |
| 2001-08-23 | 203 | 207 | 203 | 205 | 17,000 | 205 |
| 2001-08-22 | 205 | 207 | 203 | 204 | 29,000 | 204 |
| 2001-08-21 | 208 | 208 | 206 | 208 | 22,000 | 208 |
| 2001-08-20 | 207 | 208 | 206 | 206 | 15,000 | 206 |
| 2001-08-17 | 206 | 214 | 206 | 206 | 28,000 | 206 |
| 2001-08-16 | 209 | 209 | 205 | 205 | 18,000 | 205 |
| 2001-08-15 | 212 | 212 | 209 | 209 | 18,000 | 209 |
| 2001-08-14 | 214 | 219 | 210 | 219 | 8,000 | 219 |
| 2001-08-13 | 215 | 215 | 208 | 209 | 21,000 | 209 |
| 2001-08-10 | 216 | 220 | 215 | 215 | 12,000 | 215 |
| 2001-08-09 | 216 | 220 | 215 | 215 | 23,000 | 215 |
| 2001-08-08 | 217 | 220 | 216 | 216 | 14,000 | 216 |
| 2001-08-07 | 211 | 222 | 211 | 222 | 17,000 | 222 |
| 2001-08-06 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2001-08-03 | 220 | 220 | 219 | 219 | 9,000 | 219 |
| 2001-08-02 | 215 | 224 | 214 | 220 | 18,000 | 220 |
| 2001-08-01 | 216 | 218 | 209 | 218 | 28,000 | 218 |
| 2001-07-31 | 210 | 210 | 203 | 210 | 30,000 | 210 |
| 2001-07-30 | 219 | 219 | 210 | 210 | 16,000 | 210 |
| 2001-07-27 | 222 | 222 | 208 | 219 | 26,000 | 219 |
| 2001-07-26 | 210 | 222 | 210 | 220 | 43,000 | 220 |
| 2001-07-25 | 210 | 212 | 209 | 209 | 23,000 | 209 |
| 2001-07-24 | 202 | 202 | 200 | 202 | 72,000 | 202 |
| 2001-07-23 | 215 | 215 | 201 | 206 | 67,000 | 206 |
| 2001-07-19 | 209 | 210 | 207 | 210 | 38,000 | 210 |
| 2001-07-18 | 210 | 213 | 208 | 208 | 17,000 | 208 |
| 2001-07-17 | 217 | 217 | 208 | 212 | 35,000 | 212 |
| 2001-07-16 | 211 | 213 | 210 | 213 | 11,000 | 213 |
| 2001-07-13 | 215 | 215 | 210 | 211 | 35,000 | 211 |
| 2001-07-12 | 214 | 218 | 214 | 218 | 43,000 | 218 |
| 2001-07-11 | 220 | 220 | 212 | 218 | 27,000 | 218 |
| 2001-07-10 | 223 | 224 | 222 | 222 | 20,000 | 222 |
| 2001-07-09 | 225 | 225 | 221 | 224 | 40,000 | 224 |
| 2001-07-06 | 227 | 227 | 226 | 227 | 9,000 | 227 |
| 2001-07-05 | 231 | 231 | 226 | 227 | 4,000 | 227 |
| 2001-07-04 | 232 | 232 | 226 | 226 | 14,000 | 226 |
| 2001-07-03 | 232 | 232 | 231 | 232 | 12,000 | 232 |
| 2001-07-02 | 238 | 238 | 233 | 233 | 21,000 | 233 |
| 2001-06-29 | 231 | 240 | 231 | 238 | 38,000 | 238 |
| 2001-06-28 | 235 | 239 | 235 | 235 | 16,000 | 235 |
| 2001-06-27 | 240 | 240 | 232 | 232 | 23,000 | 232 |
| 2001-06-26 | 237 | 240 | 235 | 240 | 44,000 | 240 |
| 2001-06-25 | 240 | 240 | 233 | 237 | 29,000 | 237 |
| 2001-06-22 | 222 | 236 | 222 | 230 | 57,000 | 230 |
| 2001-06-21 | 222 | 223 | 220 | 223 | 36,000 | 223 |
| 2001-06-20 | 225 | 225 | 222 | 223 | 24,000 | 223 |
| 2001-06-19 | 223 | 226 | 223 | 224 | 23,000 | 224 |
| 2001-06-18 | 239 | 239 | 230 | 230 | 9,000 | 230 |
| 2001-06-15 | 233 | 235 | 231 | 232 | 17,000 | 232 |
| 2001-06-14 | 234 | 236 | 234 | 236 | 3,000 | 236 |
| 2001-06-13 | 233 | 237 | 233 | 237 | 20,000 | 237 |
| 2001-06-12 | 240 | 240 | 230 | 231 | 79,000 | 231 |
| 2001-06-11 | 252 | 252 | 240 | 241 | 13,000 | 241 |
| 2001-06-08 | 243 | 247 | 243 | 247 | 106,000 | 247 |
| 2001-06-07 | 241 | 245 | 241 | 241 | 36,000 | 241 |
| 2001-06-06 | 245 | 248 | 242 | 242 | 23,000 | 242 |
| 2001-06-05 | 238 | 245 | 236 | 245 | 45,000 | 245 |
| 2001-06-04 | 238 | 241 | 237 | 238 | 49,000 | 238 |
| 2001-06-01 | 232 | 238 | 232 | 238 | 8,000 | 238 |
| 2001-05-31 | 238 | 238 | 231 | 232 | 46,000 | 232 |
| 2001-05-30 | 240 | 241 | 238 | 238 | 30,000 | 238 |
| 2001-05-29 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 2001-05-28 | 248 | 252 | 246 | 247 | 20,000 | 247 |
| 2001-05-25 | 253 | 253 | 248 | 249 | 32,000 | 249 |
| 2001-05-24 | 250 | 250 | 249 | 249 | 7,000 | 249 |
| 2001-05-23 | 247 | 255 | 247 | 250 | 21,000 | 250 |
| 2001-05-22 | 259 | 259 | 252 | 254 | 21,000 | 254 |
| 2001-05-21 | 255 | 256 | 250 | 250 | 17,000 | 250 |
| 2001-05-18 | 249 | 253 | 249 | 252 | 26,000 | 252 |
| 2001-05-17 | 258 | 258 | 245 | 250 | 39,000 | 250 |
| 2001-05-16 | 249 | 250 | 248 | 248 | 12,000 | 248 |
| 2001-05-15 | 251 | 251 | 248 | 249 | 63,000 | 249 |
| 2001-05-14 | 256 | 256 | 252 | 252 | 12,000 | 252 |
| 2001-05-11 | 251 | 253 | 251 | 252 | 17,000 | 252 |
| 2001-05-10 | 260 | 260 | 252 | 252 | 10,000 | 252 |
| 2001-05-09 | 255 | 255 | 252 | 255 | 35,000 | 255 |
| 2001-05-08 | 260 | 263 | 256 | 259 | 45,000 | 259 |
| 2001-05-07 | 270 | 270 | 263 | 265 | 32,000 | 265 |
| 2001-05-02 | 285 | 285 | 270 | 273 | 96,000 | 273 |
| 2001-05-01 | 266 | 282 | 262 | 282 | 100,000 | 282 |
| 2001-04-27 | 270 | 275 | 267 | 267 | 50,000 | 267 |
| 2001-04-26 | 275 | 278 | 267 | 270 | 94,000 | 270 |
| 2001-04-25 | 264 | 272 | 264 | 265 | 94,000 | 265 |
| 2001-04-24 | 253 | 259 | 251 | 259 | 59,000 | 259 |
| 2001-04-23 | 256 | 257 | 252 | 253 | 38,000 | 253 |
| 2001-04-20 | 253 | 258 | 252 | 252 | 39,000 | 252 |
| 2001-04-19 | 251 | 259 | 251 | 258 | 55,000 | 258 |
| 2001-04-18 | 258 | 260 | 256 | 260 | 49,000 | 260 |
| 2001-04-17 | 258 | 260 | 252 | 258 | 85,000 | 258 |
| 2001-04-16 | 253 | 262 | 253 | 258 | 61,000 | 258 |
| 2001-04-13 | 259 | 260 | 255 | 255 | 71,000 | 255 |
| 2001-04-12 | 260 | 260 | 255 | 256 | 34,000 | 256 |
| 2001-04-11 | 260 | 265 | 253 | 258 | 148,000 | 258 |
| 2001-04-10 | 262 | 270 | 259 | 259 | 63,000 | 259 |
| 2001-04-09 | 268 | 273 | 260 | 262 | 90,000 | 262 |
| 2001-04-06 | 272 | 277 | 258 | 258 | 203,000 | 258 |
| 2001-04-05 | 287 | 287 | 271 | 271 | 276,000 | 271 |
| 2001-04-04 | 279 | 296 | 270 | 287 | 972,000 | 287 |
| 2001-04-03 | 260 | 292 | 255 | 285 | 976,000 | 285 |
| 2001-04-02 | 244 | 259 | 236 | 255 | 218,000 | 255 |
| 2001-03-30 | 258 | 260 | 243 | 245 | 366,000 | 245 |
| 2001-03-29 | 240 | 253 | 234 | 253 | 210,000 | 253 |
| 2001-03-28 | 229 | 249 | 225 | 240 | 245,000 | 240 |
| 2001-03-27 | 225 | 232 | 220 | 229 | 168,000 | 229 |
| 2001-03-26 | 213 | 225 | 206 | 225 | 171,000 | 225 |
| 2001-03-23 | 204 | 209 | 201 | 209 | 63,000 | 209 |
| 2001-03-22 | 202 | 204 | 201 | 202 | 44,000 | 202 |
| 2001-03-21 | 198 | 204 | 198 | 204 | 49,000 | 204 |
| 2001-03-19 | 197 | 202 | 196 | 201 | 22,000 | 201 |
| 2001-03-16 | 200 | 203 | 197 | 197 | 58,000 | 197 |
| 2001-03-15 | 198 | 200 | 195 | 197 | 28,000 | 197 |
| 2001-03-14 | 201 | 203 | 200 | 200 | 60,000 | 200 |
| 2001-03-13 | 203 | 203 | 200 | 202 | 44,000 | 202 |
| 2001-03-12 | 209 | 209 | 203 | 204 | 24,000 | 204 |
| 2001-03-09 | 210 | 210 | 206 | 209 | 88,000 | 209 |
| 2001-03-08 | 201 | 205 | 201 | 205 | 26,000 | 205 |
| 2001-03-07 | 208 | 208 | 200 | 202 | 53,000 | 202 |
| 2001-03-06 | 202 | 208 | 201 | 208 | 23,000 | 208 |
| 2001-03-05 | 206 | 207 | 200 | 202 | 49,000 | 202 |
| 2001-03-02 | 206 | 209 | 202 | 209 | 41,000 | 209 |
| 2001-03-01 | 212 | 212 | 201 | 201 | 88,000 | 201 |
| 2001-02-28 | 221 | 223 | 210 | 210 | 130,000 | 210 |
| 2001-02-27 | 202 | 225 | 201 | 221 | 306,000 | 221 |
| 2001-02-26 | 202 | 204 | 200 | 202 | 36,000 | 202 |
| 2001-02-23 | 199 | 204 | 199 | 204 | 68,000 | 204 |
| 2001-02-22 | 201 | 201 | 196 | 196 | 34,000 | 196 |
| 2001-02-21 | 198 | 201 | 198 | 201 | 64,000 | 201 |
| 2001-02-20 | 200 | 200 | 197 | 197 | 30,000 | 197 |
| 2001-02-19 | 198 | 200 | 197 | 200 | 12,000 | 200 |
| 2001-02-16 | 200 | 201 | 197 | 197 | 56,000 | 197 |
| 2001-02-15 | 200 | 200 | 198 | 199 | 16,000 | 199 |
| 2001-02-14 | 200 | 202 | 195 | 198 | 64,000 | 198 |
| 2001-02-13 | 196 | 196 | 195 | 196 | 19,000 | 196 |
| 2001-02-09 | 195 | 199 | 195 | 196 | 12,000 | 196 |
| 2001-02-08 | 198 | 198 | 195 | 196 | 16,000 | 196 |
| 2001-02-07 | 200 | 201 | 198 | 198 | 17,000 | 198 |
| 2001-02-06 | 198 | 200 | 198 | 199 | 21,000 | 199 |
| 2001-02-05 | 198 | 199 | 198 | 198 | 20,000 | 198 |
| 2001-02-02 | 197 | 202 | 197 | 200 | 65,000 | 200 |
| 2001-02-01 | 201 | 201 | 194 | 198 | 25,000 | 198 |
| 2001-01-31 | 198 | 198 | 196 | 196 | 29,000 | 196 |
| 2001-01-30 | 194 | 198 | 194 | 196 | 13,000 | 196 |
| 2001-01-29 | 200 | 200 | 199 | 199 | 13,000 | 199 |
| 2001-01-26 | 202 | 202 | 201 | 201 | 17,000 | 201 |
| 2001-01-25 | 201 | 203 | 194 | 202 | 53,000 | 202 |
| 2001-01-24 | 195 | 195 | 192 | 192 | 18,000 | 192 |
| 2001-01-23 | 193 | 195 | 191 | 191 | 17,000 | 191 |
| 2001-01-22 | 199 | 199 | 191 | 191 | 12,000 | 191 |
| 2001-01-19 | 196 | 200 | 195 | 196 | 25,000 | 196 |
| 2001-01-18 | 196 | 196 | 190 | 195 | 47,000 | 195 |
| 2001-01-17 | 196 | 196 | 190 | 195 | 5,000 | 195 |
| 2001-01-16 | 192 | 196 | 190 | 196 | 22,000 | 196 |
| 2001-01-15 | 190 | 199 | 182 | 182 | 43,000 | 182 |
| 2001-01-12 | 180 | 189 | 180 | 189 | 48,000 | 189 |
| 2001-01-11 | 189 | 193 | 184 | 186 | 23,000 | 186 |
| 2001-01-10 | 194 | 194 | 178 | 194 | 34,000 | 194 |
| 2001-01-09 | 195 | 195 | 194 | 195 | 19,000 | 195 |
| 2001-01-05 | 198 | 198 | 197 | 197 | 20,000 | 197 |
| 2001-01-04 | 205 | 205 | 197 | 197 | 35,000 | 197 |
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
