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
