4997 日本農薬(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	186	191	186	188	29,000	188
2003-12-29	181	188	180	185	71,000	185
2003-12-26	180	181	180	181	27,000	181
2003-12-25	180	180	176	178	86,000	178
2003-12-24	179	183	179	180	94,000	180
2003-12-22	185	188	183	183	50,000	183
2003-12-19	181	186	181	185	160,000	185
2003-12-18	186	186	181	183	70,000	183
2003-12-17	189	193	183	188	83,000	188
2003-12-16	189	194	188	189	45,000	189
2003-12-15	188	198	188	194	55,000	194
2003-12-12	195	195	186	188	101,000	188
2003-12-11	187	191	187	189	34,000	189
2003-12-10	193	193	185	188	58,000	188
2003-12-09	188	190	188	190	69,000	190
2003-12-08	191	191	186	186	39,000	186
2003-12-05	196	196	190	190	152,000	190
2003-12-04	190	198	190	195	49,000	195
2003-12-03	191	197	191	195	59,000	195
2003-12-02	192	195	190	194	63,000	194
2003-12-01	188	195	183	189	57,000	189
2003-11-28	201	205	195	196	130,000	196
2003-11-27	191	196	191	196	109,000	196
2003-11-26	186	188	182	185	62,000	185
2003-11-25	187	188	181	181	52,000	181
2003-11-21	175	185	175	182	58,000	182
2003-11-20	178	180	174	175	60,000	175
2003-11-19	189	189	175	178	82,000	178
2003-11-18	182	186	181	186	101,000	186
2003-11-17	193	193	181	192	100,000	192
2003-11-14	193	199	193	194	54,000	194
2003-11-13	196	199	192	194	42,000	194
2003-11-12	200	203	195	196	103,000	196
2003-11-11	207	208	197	200	94,000	200
2003-11-10	211	211	206	206	48,000	206
2003-11-07	212	215	211	213	46,000	213
2003-11-06	211	220	210	211	146,000	211
2003-11-05	222	224	210	215	96,000	215
2003-11-04	224	232	221	223	53,000	223
2003-10-31	232	234	224	226	162,000	226
2003-10-30	224	230	219	222	94,000	222
2003-10-29	224	226	215	224	142,000	224
2003-10-28	211	215	208	213	148,000	213
2003-10-27	211	216	211	211	120,000	211
2003-10-24	224	238	216	216	228,000	216
2003-10-23	230	237	220	220	418,000	220
2003-10-22	238	238	233	234	157,000	234
2003-10-21	238	239	234	236	351,000	236
2003-10-20	245	250	239	240	332,000	240
2003-10-17	240	250	235	247	764,000	247
2003-10-16	257	273	233	233	3,579,000	233
2003-10-15	208	248	208	248	3,862,000	248
2003-10-14	200	203	194	198	248,000	198
2003-10-10	192	206	192	198	375,000	198
2003-10-09	188	192	186	192	112,000	192
2003-10-08	188	189	187	188	52,000	188
2003-10-07	190	190	188	189	47,000	189
2003-10-06	194	194	188	188	92,000	188
2003-10-03	190	193	190	192	89,000	192
2003-10-02	188	193	188	189	105,000	189
2003-10-01	186	188	184	188	132,000	188
2003-09-30	187	188	185	187	74,000	187
2003-09-29	190	192	187	187	55,000	187
2003-09-26	190	191	188	189	50,000	189
2003-09-25	195	195	191	191	62,000	191
2003-09-24	198	198	196	197	134,000	197
2003-09-22	197	199	196	197	90,000	197
2003-09-19	199	200	197	198	106,000	198
2003-09-18	197	197	195	197	107,000	197
2003-09-17	196	198	196	197	70,000	197
2003-09-16	197	197	195	195	50,000	195
2003-09-12	198	198	195	197	156,000	197
2003-09-11	197	197	195	195	57,000	195
2003-09-10	200	200	196	196	78,000	196
2003-09-09	199	200	198	199	75,000	199
2003-09-08	196	199	195	198	114,000	198
2003-09-05	200	201	193	193	108,000	193
2003-09-04	203	203	200	200	31,000	200
2003-09-03	203	203	200	202	135,000	202
2003-09-02	204	204	201	202	93,000	202
2003-09-01	201	202	201	201	55,000	201
2003-08-29	202	202	200	200	38,000	200
2003-08-28	204	204	200	201	73,000	201
2003-08-27	202	204	200	203	126,000	203
2003-08-26	201	202	200	201	63,000	201
2003-08-25	206	206	201	201	52,000	201
2003-08-22	213	213	205	205	63,000	205
2003-08-21	215	215	211	213	94,000	213
2003-08-20	218	220	215	215	154,000	215
2003-08-19	210	216	209	212	209,000	212
2003-08-18	206	208	205	205	55,000	205
2003-08-15	214	215	201	203	103,000	203
2003-08-14	201	213	199	212	187,000	212
2003-08-13	194	202	194	200	134,000	200
2003-08-12	189	194	188	191	76,000	191
2003-08-11	187	191	187	190	54,000	190
2003-08-08	184	189	183	184	65,000	184
2003-08-07	185	189	183	184	31,000	184
2003-08-06	183	184	180	184	74,000	184
2003-08-05	191	191	183	183	46,000	183
2003-08-04	192	192	191	191	28,000	191
2003-08-01	194	194	192	192	48,000	192
2003-07-31	197	197	191	192	62,000	192
2003-07-30	198	198	196	198	57,000	198
2003-07-29	198	203	198	200	52,000	200
2003-07-28	197	202	197	199	46,000	199
2003-07-25	205	205	195	195	56,000	195
2003-07-24	199	204	199	203	27,000	203
2003-07-23	200	200	196	199	53,000	199
2003-07-22	207	208	193	195	81,000	195
2003-07-18	194	207	194	207	73,000	207
2003-07-17	218	218	206	208	74,000	208
2003-07-16	224	224	218	219	62,000	219
2003-07-15	221	225	220	221	55,000	221
2003-07-14	221	223	219	221	52,000	221
2003-07-11	223	225	221	222	56,000	222
2003-07-10	221	228	221	222	48,000	222
2003-07-09	221	227	221	223	80,000	223
2003-07-08	230	231	223	224	90,000	224
2003-07-07	228	230	225	229	77,000	229
2003-07-04	222	230	222	228	91,000	228
2003-07-03	230	231	223	223	113,000	223
2003-07-02	230	232	227	228	148,000	228
2003-07-01	225	229	224	226	84,000	226
2003-06-30	228	231	224	226	94,000	226
2003-06-27	231	232	228	230	76,000	230
2003-06-26	228	228	225	227	60,000	227
2003-06-25	223	227	221	223	163,000	223
2003-06-24	228	232	223	224	109,000	224
2003-06-23	236	242	230	235	481,000	235
2003-06-20	217	244	215	241	1,092,000	241
2003-06-19	215	219	212	219	75,000	219
2003-06-18	214	216	213	215	87,000	215
2003-06-17	212	220	211	216	172,000	216
2003-06-16	210	214	210	210	84,000	210
2003-06-13	210	218	210	216	160,000	216
2003-06-12	216	218	210	215	137,000	215
2003-06-11	213	220	213	216	93,000	216
2003-06-10	216	216	209	215	74,000	215
2003-06-09	219	220	216	218	75,000	218
2003-06-06	213	220	213	220	117,000	220
2003-06-05	210	215	210	213	48,000	213
2003-06-04	215	215	212	213	80,000	213
2003-06-03	216	217	212	216	78,000	216
2003-06-02	218	219	211	215	68,000	215
2003-05-30	225	225	218	218	145,000	218
2003-05-29	212	225	211	222	337,000	222
2003-05-28	207	214	206	213	133,000	213
2003-05-27	204	210	203	206	124,000	206
2003-05-26	215	215	208	209	113,000	209
2003-05-23	210	213	206	210	221,000	210
2003-05-22	212	220	205	210	879,000	210
2003-05-21	180	209	179	204	581,000	204
2003-05-20	181	181	175	178	29,000	178
2003-05-19	178	183	177	181	46,000	181
2003-05-16	183	185	183	183	41,000	183
2003-05-15	186	187	181	183	126,000	183
2003-05-14	177	189	177	185	265,000	185
2003-05-13	173	178	173	177	74,000	177
2003-05-12	176	176	173	174	38,000	174
2003-05-09	172	176	172	175	22,000	175
2003-05-08	177	177	173	176	24,000	176
2003-05-07	177	178	173	178	37,000	178
2003-05-06	175	179	171	179	63,000	179
2003-05-02	173	177	167	171	74,000	171
2003-05-01	168	173	166	167	32,000	167
2003-04-30	172	172	162	166	46,000	166
2003-04-28	172	179	170	170	111,000	170
2003-04-25	170	176	168	172	102,000	172
2003-04-24	162	170	161	165	65,000	165
2003-04-23	174	176	156	161	60,000	161
2003-04-22	180	182	169	173	184,000	173
2003-04-21	171	182	170	178	406,000	178
2003-04-18	157	169	153	168	205,000	168
2003-04-17	155	157	154	157	16,000	157
2003-04-16	157	157	153	155	20,000	155
2003-04-15	156	157	149	157	45,000	157
2003-04-14	155	156	153	153	22,000	153
2003-04-11	158	158	154	157	31,000	157
2003-04-10	158	158	154	157	62,000	157
2003-04-09	152	158	152	157	48,000	157
2003-04-08	159	159	152	152	39,000	152
2003-04-07	157	158	153	158	42,000	158
2003-04-04	153	155	151	152	45,000	152
2003-04-03	153	154	149	151	28,000	151
2003-04-02	147	154	145	154	71,000	154
2003-04-01	151	158	148	151	51,000	151
2003-03-31	160	160	150	150	60,000	150
2003-03-28	153	160	153	160	130,000	160
2003-03-27	153	154	152	153	32,000	153
2003-03-26	152	154	150	153	62,000	153
2003-03-25	145	149	145	148	27,000	148
2003-03-24	147	155	147	152	64,000	152
2003-03-20	143	148	142	148	34,000	148
2003-03-19	141	142	141	142	23,000	142
2003-03-18	142	144	141	141	35,000	141
2003-03-17	138	144	138	139	27,000	139
2003-03-14	135	143	135	139	118,000	139
2003-03-13	141	141	140	140	15,000	140
2003-03-12	139	144	139	141	23,000	141
2003-03-11	144	146	141	141	39,000	141
2003-03-10	143	143	139	141	24,000	141
2003-03-07	153	153	146	147	59,000	147
2003-03-06	147	152	146	152	26,000	152
2003-03-05	150	153	146	148	56,000	148
2003-03-04	146	157	144	154	170,000	154
2003-03-03	135	141	135	141	23,000	141
2003-02-28	135	137	133	133	21,000	133
2003-02-27	137	137	133	135	24,000	135
2003-02-26	135	139	135	136	14,000	136
2003-02-25	141	141	135	135	52,000	135
2003-02-24	143	143	141	141	21,000	141
2003-02-21	142	144	142	143	22,000	143
2003-02-20	143	145	143	145	18,000	145
2003-02-19	147	147	143	143	23,000	143
2003-02-18	146	148	144	144	115,000	144
2003-02-17	144	148	144	147	60,000	147
2003-02-14	144	144	140	144	85,000	144
2003-02-13	145	145	142	143	23,000	143
2003-02-12	142	146	141	146	63,000	146
2003-02-10	141	141	139	139	18,000	139
2003-02-07	135	144	132	142	72,000	142
2003-02-06	135	135	131	131	27,000	131
2003-02-05	127	135	127	131	34,000	131
2003-02-04	129	131	121	127	38,000	127
2003-02-03	123	131	123	131	19,000	131
2003-01-31	127	127	123	125	36,000	125
2003-01-30	126	130	125	125	16,000	125
2003-01-29	130	130	125	126	24,000	126
2003-01-28	133	133	130	131	18,000	131
2003-01-27	132	134	131	134	12,000	134
2003-01-24	135	135	130	133	64,000	133
2003-01-23	130	131	128	130	37,000	130
2003-01-22	135	135	133	134	37,000	134
2003-01-21	131	135	130	135	53,000	135
2003-01-20	127	130	127	130	45,000	130
2003-01-17	125	130	125	129	41,000	129
2003-01-16	128	128	125	126	16,000	126
2003-01-15	123	128	123	128	44,000	128
2003-01-14	120	123	120	123	11,000	123
2003-01-10	119	121	119	121	20,000	121
2003-01-09	119	120	119	120	12,000	120
2003-01-08	124	124	119	122	17,000	122
2003-01-07	124	124	120	120	15,000	120
2003-01-06	119	123	119	123	25,000	123

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