4997 日本農薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 362 | 367 | 362 | 363 | 55,000 | 363 |
| 2005-12-29 | 370 | 370 | 359 | 363 | 133,000 | 363 |
| 2005-12-28 | 357 | 362 | 357 | 362 | 152,000 | 362 |
| 2005-12-27 | 364 | 367 | 360 | 362 | 196,000 | 362 |
| 2005-12-26 | 371 | 373 | 366 | 366 | 306,000 | 366 |
| 2005-12-22 | 368 | 370 | 365 | 370 | 140,000 | 370 |
| 2005-12-21 | 368 | 370 | 363 | 368 | 189,000 | 368 |
| 2005-12-20 | 355 | 369 | 353 | 367 | 300,000 | 367 |
| 2005-12-19 | 352 | 364 | 350 | 355 | 155,000 | 355 |
| 2005-12-16 | 351 | 354 | 350 | 352 | 117,000 | 352 |
| 2005-12-15 | 363 | 366 | 352 | 356 | 191,000 | 356 |
| 2005-12-14 | 368 | 374 | 361 | 365 | 345,000 | 365 |
| 2005-12-13 | 375 | 379 | 366 | 368 | 276,000 | 368 |
| 2005-12-12 | 355 | 370 | 355 | 370 | 696,000 | 370 |
| 2005-12-09 | 354 | 355 | 346 | 352 | 200,000 | 352 |
| 2005-12-08 | 356 | 356 | 346 | 352 | 161,000 | 352 |
| 2005-12-07 | 346 | 363 | 346 | 356 | 432,000 | 356 |
| 2005-12-06 | 355 | 355 | 345 | 351 | 198,000 | 351 |
| 2005-12-05 | 355 | 358 | 353 | 355 | 315,000 | 355 |
| 2005-12-02 | 348 | 357 | 342 | 355 | 545,000 | 355 |
| 2005-12-01 | 335 | 348 | 335 | 348 | 237,000 | 348 |
| 2005-11-30 | 341 | 341 | 334 | 335 | 197,000 | 335 |
| 2005-11-29 | 340 | 342 | 336 | 341 | 138,000 | 341 |
| 2005-11-28 | 335 | 344 | 332 | 340 | 413,000 | 340 |
| 2005-11-25 | 329 | 336 | 329 | 335 | 355,000 | 335 |
| 2005-11-24 | 346 | 348 | 335 | 338 | 1,112,000 | 338 |
| 2005-11-22 | 337 | 358 | 334 | 348 | 5,582,000 | 348 |
| 2005-11-21 | 322 | 325 | 319 | 324 | 216,000 | 324 |
| 2005-11-18 | 320 | 320 | 316 | 319 | 101,000 | 319 |
| 2005-11-17 | 314 | 317 | 312 | 315 | 58,000 | 315 |
| 2005-11-16 | 314 | 314 | 311 | 311 | 82,000 | 311 |
| 2005-11-15 | 317 | 318 | 312 | 313 | 94,000 | 313 |
| 2005-11-14 | 320 | 320 | 316 | 316 | 64,000 | 316 |
| 2005-11-11 | 320 | 320 | 317 | 318 | 60,000 | 318 |
| 2005-11-10 | 321 | 321 | 315 | 318 | 95,000 | 318 |
| 2005-11-09 | 323 | 323 | 318 | 320 | 104,000 | 320 |
| 2005-11-08 | 325 | 325 | 320 | 320 | 102,000 | 320 |
| 2005-11-07 | 327 | 327 | 321 | 324 | 122,000 | 324 |
| 2005-11-04 | 324 | 329 | 323 | 323 | 378,000 | 323 |
| 2005-11-02 | 318 | 322 | 318 | 318 | 116,000 | 318 |
| 2005-11-01 | 322 | 322 | 317 | 318 | 119,000 | 318 |
| 2005-10-31 | 318 | 323 | 316 | 322 | 290,000 | 322 |
| 2005-10-28 | 315 | 315 | 313 | 315 | 69,000 | 315 |
| 2005-10-27 | 316 | 317 | 312 | 316 | 256,000 | 316 |
| 2005-10-26 | 315 | 319 | 311 | 315 | 432,000 | 315 |
| 2005-10-25 | 303 | 307 | 303 | 305 | 151,000 | 305 |
| 2005-10-24 | 305 | 307 | 301 | 302 | 204,000 | 302 |
| 2005-10-21 | 305 | 306 | 303 | 304 | 111,000 | 304 |
| 2005-10-20 | 310 | 310 | 305 | 307 | 87,000 | 307 |
| 2005-10-19 | 307 | 309 | 305 | 308 | 101,000 | 308 |
| 2005-10-18 | 308 | 308 | 307 | 307 | 72,000 | 307 |
| 2005-10-17 | 308 | 310 | 306 | 307 | 80,000 | 307 |
| 2005-10-14 | 306 | 310 | 305 | 306 | 103,000 | 306 |
| 2005-10-13 | 303 | 308 | 303 | 308 | 180,000 | 308 |
| 2005-10-12 | 307 | 307 | 304 | 304 | 216,000 | 304 |
| 2005-10-11 | 305 | 306 | 302 | 304 | 157,000 | 304 |
| 2005-10-07 | 301 | 309 | 300 | 307 | 128,000 | 307 |
| 2005-10-06 | 310 | 310 | 305 | 305 | 243,000 | 305 |
| 2005-10-05 | 313 | 315 | 311 | 313 | 206,000 | 313 |
| 2005-10-04 | 312 | 317 | 310 | 314 | 262,000 | 314 |
| 2005-10-03 | 310 | 312 | 310 | 311 | 137,000 | 311 |
| 2005-09-30 | 318 | 318 | 313 | 314 | 183,000 | 314 |
| 2005-09-29 | 322 | 322 | 315 | 319 | 210,000 | 319 |
| 2005-09-28 | 314 | 322 | 314 | 318 | 299,000 | 318 |
| 2005-09-27 | 316 | 317 | 312 | 316 | 102,000 | 316 |
| 2005-09-26 | 314 | 316 | 313 | 316 | 146,000 | 316 |
| 2005-09-22 | 317 | 317 | 313 | 313 | 176,000 | 313 |
| 2005-09-21 | 317 | 317 | 314 | 316 | 223,000 | 316 |
| 2005-09-20 | 316 | 317 | 314 | 315 | 195,000 | 315 |
| 2005-09-16 | 313 | 315 | 310 | 315 | 137,000 | 315 |
| 2005-09-15 | 311 | 312 | 310 | 311 | 179,000 | 311 |
| 2005-09-14 | 311 | 314 | 309 | 313 | 138,000 | 313 |
| 2005-09-13 | 313 | 313 | 309 | 311 | 106,000 | 311 |
| 2005-09-12 | 310 | 312 | 308 | 310 | 123,000 | 310 |
| 2005-09-09 | 309 | 310 | 305 | 308 | 277,000 | 308 |
| 2005-09-08 | 309 | 311 | 306 | 308 | 266,000 | 308 |
| 2005-09-07 | 315 | 316 | 309 | 311 | 233,000 | 311 |
| 2005-09-06 | 316 | 317 | 314 | 314 | 151,000 | 314 |
| 2005-09-05 | 316 | 316 | 312 | 314 | 279,000 | 314 |
| 2005-09-02 | 325 | 327 | 312 | 319 | 1,934,000 | 319 |
| 2005-09-01 | 304 | 335 | 300 | 323 | 4,087,000 | 323 |
| 2005-08-31 | 299 | 299 | 294 | 294 | 81,000 | 294 |
| 2005-08-30 | 296 | 297 | 294 | 296 | 105,000 | 296 |
| 2005-08-29 | 300 | 300 | 292 | 294 | 145,000 | 294 |
| 2005-08-26 | 300 | 300 | 296 | 300 | 134,000 | 300 |
| 2005-08-25 | 304 | 304 | 299 | 300 | 158,000 | 300 |
| 2005-08-24 | 302 | 303 | 302 | 302 | 108,000 | 302 |
| 2005-08-23 | 305 | 305 | 300 | 301 | 113,000 | 301 |
| 2005-08-22 | 301 | 305 | 301 | 303 | 114,000 | 303 |
| 2005-08-19 | 307 | 307 | 296 | 298 | 216,000 | 298 |
| 2005-08-18 | 309 | 310 | 302 | 306 | 175,000 | 306 |
| 2005-08-17 | 308 | 308 | 304 | 305 | 109,000 | 305 |
| 2005-08-16 | 308 | 309 | 304 | 308 | 114,000 | 308 |
| 2005-08-15 | 307 | 308 | 303 | 307 | 150,000 | 307 |
| 2005-08-12 | 313 | 313 | 303 | 308 | 173,000 | 308 |
| 2005-08-11 | 313 | 314 | 305 | 311 | 177,000 | 311 |
| 2005-08-10 | 310 | 314 | 308 | 314 | 160,000 | 314 |
| 2005-08-09 | 301 | 310 | 291 | 310 | 335,000 | 310 |
| 2005-08-08 | 296 | 301 | 290 | 301 | 351,000 | 301 |
| 2005-08-05 | 310 | 310 | 297 | 301 | 251,000 | 301 |
| 2005-08-04 | 308 | 311 | 304 | 305 | 192,000 | 305 |
| 2005-08-03 | 322 | 323 | 309 | 310 | 311,000 | 310 |
| 2005-08-02 | 333 | 345 | 313 | 317 | 1,959,000 | 317 |
| 2005-08-01 | 309 | 329 | 305 | 327 | 462,000 | 327 |
| 2005-07-29 | 308 | 311 | 308 | 309 | 76,000 | 309 |
| 2005-07-28 | 312 | 317 | 308 | 311 | 179,000 | 311 |
| 2005-07-27 | 309 | 312 | 304 | 311 | 437,000 | 311 |
| 2005-07-26 | 313 | 314 | 309 | 310 | 217,000 | 310 |
| 2005-07-25 | 314 | 323 | 311 | 314 | 434,000 | 314 |
| 2005-07-22 | 315 | 318 | 307 | 314 | 790,000 | 314 |
| 2005-07-21 | 300 | 325 | 300 | 319 | 2,487,000 | 319 |
| 2005-07-20 | 296 | 298 | 291 | 298 | 164,000 | 298 |
| 2005-07-19 | 292 | 294 | 291 | 293 | 55,000 | 293 |
| 2005-07-15 | 295 | 296 | 292 | 292 | 205,000 | 292 |
| 2005-07-14 | 294 | 296 | 291 | 294 | 204,000 | 294 |
| 2005-07-13 | 287 | 294 | 287 | 294 | 165,000 | 294 |
| 2005-07-12 | 292 | 292 | 288 | 289 | 113,000 | 289 |
| 2005-07-11 | 292 | 292 | 289 | 291 | 110,000 | 291 |
| 2005-07-08 | 288 | 290 | 286 | 288 | 82,000 | 288 |
| 2005-07-07 | 288 | 289 | 284 | 288 | 108,000 | 288 |
| 2005-07-06 | 291 | 291 | 287 | 288 | 88,000 | 288 |
| 2005-07-05 | 294 | 294 | 286 | 292 | 167,000 | 292 |
| 2005-07-04 | 294 | 295 | 291 | 293 | 277,000 | 293 |
| 2005-07-01 | 288 | 290 | 286 | 290 | 228,000 | 290 |
| 2005-06-30 | 284 | 287 | 282 | 287 | 231,000 | 287 |
| 2005-06-29 | 284 | 285 | 281 | 283 | 116,000 | 283 |
| 2005-06-28 | 275 | 285 | 275 | 285 | 204,000 | 285 |
| 2005-06-27 | 280 | 280 | 274 | 277 | 139,000 | 277 |
| 2005-06-24 | 280 | 281 | 279 | 281 | 112,000 | 281 |
| 2005-06-23 | 283 | 284 | 282 | 284 | 63,000 | 284 |
| 2005-06-22 | 289 | 289 | 283 | 285 | 142,000 | 285 |
| 2005-06-21 | 285 | 289 | 284 | 288 | 154,000 | 288 |
| 2005-06-20 | 284 | 288 | 283 | 286 | 252,000 | 286 |
| 2005-06-17 | 280 | 282 | 277 | 282 | 148,000 | 282 |
| 2005-06-16 | 279 | 282 | 279 | 282 | 177,000 | 282 |
| 2005-06-15 | 282 | 282 | 279 | 280 | 185,000 | 280 |
| 2005-06-14 | 279 | 284 | 278 | 278 | 258,000 | 278 |
| 2005-06-13 | 280 | 284 | 278 | 281 | 225,000 | 281 |
| 2005-06-10 | 279 | 279 | 276 | 277 | 143,000 | 277 |
| 2005-06-09 | 283 | 283 | 276 | 278 | 349,000 | 278 |
| 2005-06-08 | 280 | 284 | 280 | 283 | 158,000 | 283 |
| 2005-06-07 | 282 | 283 | 280 | 280 | 125,000 | 280 |
| 2005-06-06 | 274 | 282 | 273 | 279 | 224,000 | 279 |
| 2005-06-03 | 273 | 274 | 271 | 274 | 98,000 | 274 |
| 2005-06-02 | 271 | 272 | 269 | 272 | 87,000 | 272 |
| 2005-06-01 | 270 | 270 | 267 | 269 | 99,000 | 269 |
| 2005-05-31 | 265 | 272 | 262 | 272 | 163,000 | 272 |
| 2005-05-30 | 266 | 268 | 264 | 264 | 85,000 | 264 |
| 2005-05-27 | 261 | 267 | 261 | 265 | 70,000 | 265 |
| 2005-05-26 | 266 | 268 | 257 | 263 | 297,000 | 263 |
| 2005-05-25 | 275 | 280 | 266 | 269 | 907,000 | 269 |
| 2005-05-24 | 290 | 291 | 286 | 290 | 209,000 | 290 |
| 2005-05-23 | 287 | 291 | 286 | 289 | 246,000 | 289 |
| 2005-05-20 | 286 | 287 | 282 | 283 | 194,000 | 283 |
| 2005-05-19 | 299 | 299 | 281 | 283 | 857,000 | 283 |
| 2005-05-18 | 265 | 288 | 260 | 286 | 256,000 | 286 |
| 2005-05-17 | 270 | 276 | 258 | 263 | 216,000 | 263 |
| 2005-05-16 | 273 | 276 | 268 | 270 | 132,000 | 270 |
| 2005-05-13 | 282 | 284 | 277 | 278 | 189,000 | 278 |
| 2005-05-12 | 287 | 287 | 279 | 282 | 184,000 | 282 |
| 2005-05-11 | 291 | 292 | 287 | 288 | 176,000 | 288 |
| 2005-05-10 | 289 | 294 | 287 | 291 | 311,000 | 291 |
| 2005-05-09 | 288 | 288 | 282 | 286 | 167,000 | 286 |
| 2005-05-06 | 282 | 284 | 282 | 283 | 109,000 | 283 |
| 2005-05-02 | 281 | 284 | 279 | 283 | 279,000 | 283 |
| 2005-04-28 | 282 | 293 | 280 | 280 | 1,517,000 | 280 |
| 2005-04-27 | 281 | 284 | 276 | 279 | 1,797,000 | 279 |
| 2005-04-26 | 265 | 265 | 260 | 261 | 98,000 | 261 |
| 2005-04-25 | 267 | 267 | 263 | 264 | 91,000 | 264 |
| 2005-04-22 | 266 | 266 | 261 | 262 | 200,000 | 262 |
| 2005-04-21 | 258 | 262 | 255 | 261 | 226,000 | 261 |
| 2005-04-20 | 272 | 272 | 266 | 268 | 235,000 | 268 |
| 2005-04-19 | 253 | 262 | 253 | 260 | 161,000 | 260 |
| 2005-04-18 | 257 | 261 | 250 | 251 | 389,000 | 251 |
| 2005-04-15 | 270 | 270 | 266 | 267 | 194,000 | 267 |
| 2005-04-14 | 275 | 275 | 270 | 273 | 152,000 | 273 |
| 2005-04-13 | 282 | 284 | 276 | 279 | 173,000 | 279 |
| 2005-04-12 | 287 | 288 | 283 | 283 | 208,000 | 283 |
| 2005-04-11 | 292 | 293 | 289 | 289 | 196,000 | 289 |
| 2005-04-08 | 295 | 295 | 292 | 294 | 152,000 | 294 |
| 2005-04-07 | 297 | 297 | 293 | 295 | 208,000 | 295 |
| 2005-04-06 | 292 | 295 | 292 | 295 | 402,000 | 295 |
| 2005-04-05 | 292 | 295 | 291 | 293 | 607,000 | 293 |
| 2005-04-04 | 282 | 306 | 281 | 294 | 4,948,000 | 294 |
| 2005-04-01 | 276 | 282 | 275 | 278 | 248,000 | 278 |
| 2005-03-31 | 272 | 279 | 272 | 279 | 214,000 | 279 |
| 2005-03-30 | 282 | 287 | 271 | 274 | 584,000 | 274 |
| 2005-03-29 | 290 | 291 | 281 | 281 | 250,000 | 281 |
| 2005-03-28 | 285 | 295 | 285 | 289 | 141,000 | 289 |
| 2005-03-25 | 290 | 291 | 288 | 289 | 239,000 | 289 |
| 2005-03-24 | 292 | 295 | 288 | 290 | 418,000 | 290 |
| 2005-03-23 | 295 | 296 | 291 | 294 | 329,000 | 294 |
| 2005-03-22 | 299 | 301 | 294 | 295 | 293,000 | 295 |
| 2005-03-18 | 300 | 304 | 297 | 297 | 392,000 | 297 |
| 2005-03-17 | 299 | 300 | 294 | 297 | 679,000 | 297 |
| 2005-03-16 | 301 | 304 | 293 | 301 | 881,000 | 301 |
| 2005-03-15 | 327 | 327 | 293 | 299 | 4,407,000 | 299 |
| 2005-03-14 | 321 | 332 | 314 | 324 | 4,581,000 | 324 |
| 2005-03-11 | 313 | 325 | 311 | 321 | 5,266,000 | 321 |
| 2005-03-10 | 311 | 315 | 306 | 310 | 5,294,000 | 310 |
| 2005-03-09 | 315 | 330 | 305 | 316 | 40,341,000 | 316 |
| 2005-03-08 | 269 | 330 | 269 | 311 | 71,307,000 | 311 |
| 2005-03-07 | 252 | 268 | 251 | 264 | 728,000 | 264 |
| 2005-03-04 | 252 | 252 | 249 | 250 | 156,000 | 250 |
| 2005-03-03 | 252 | 253 | 250 | 251 | 133,000 | 251 |
| 2005-03-02 | 255 | 255 | 251 | 253 | 251,000 | 253 |
| 2005-03-01 | 247 | 251 | 245 | 251 | 145,000 | 251 |
| 2005-02-28 | 245 | 246 | 245 | 245 | 108,000 | 245 |
| 2005-02-25 | 243 | 244 | 240 | 243 | 107,000 | 243 |
| 2005-02-24 | 241 | 241 | 239 | 241 | 40,000 | 241 |
| 2005-02-23 | 238 | 240 | 238 | 239 | 69,000 | 239 |
| 2005-02-22 | 240 | 241 | 239 | 240 | 64,000 | 240 |
| 2005-02-21 | 240 | 243 | 239 | 240 | 151,000 | 240 |
| 2005-02-18 | 243 | 244 | 238 | 240 | 152,000 | 240 |
| 2005-02-17 | 243 | 245 | 242 | 243 | 85,000 | 243 |
| 2005-02-16 | 246 | 246 | 242 | 244 | 168,000 | 244 |
| 2005-02-15 | 251 | 257 | 245 | 247 | 444,000 | 247 |
| 2005-02-14 | 249 | 250 | 247 | 249 | 102,000 | 249 |
| 2005-02-10 | 250 | 250 | 245 | 246 | 91,000 | 246 |
| 2005-02-09 | 249 | 253 | 245 | 251 | 290,000 | 251 |
| 2005-02-08 | 246 | 249 | 244 | 249 | 151,000 | 249 |
| 2005-02-07 | 246 | 248 | 243 | 245 | 132,000 | 245 |
| 2005-02-04 | 250 | 250 | 246 | 246 | 155,000 | 246 |
| 2005-02-03 | 246 | 250 | 245 | 247 | 281,000 | 247 |
| 2005-02-02 | 242 | 244 | 241 | 244 | 103,000 | 244 |
| 2005-02-01 | 242 | 242 | 240 | 242 | 77,000 | 242 |
| 2005-01-31 | 245 | 245 | 238 | 240 | 86,000 | 240 |
| 2005-01-28 | 243 | 244 | 240 | 242 | 138,000 | 242 |
| 2005-01-27 | 242 | 246 | 242 | 244 | 120,000 | 244 |
| 2005-01-26 | 245 | 245 | 242 | 242 | 166,000 | 242 |
| 2005-01-25 | 245 | 247 | 241 | 243 | 203,000 | 243 |
| 2005-01-24 | 242 | 246 | 240 | 244 | 109,000 | 244 |
| 2005-01-21 | 238 | 244 | 238 | 242 | 165,000 | 242 |
| 2005-01-20 | 243 | 247 | 241 | 242 | 280,000 | 242 |
| 2005-01-19 | 248 | 249 | 245 | 247 | 202,000 | 247 |
| 2005-01-18 | 253 | 253 | 247 | 250 | 329,000 | 250 |
| 2005-01-17 | 246 | 266 | 246 | 252 | 1,734,000 | 252 |
| 2005-01-14 | 239 | 245 | 238 | 241 | 385,000 | 241 |
| 2005-01-13 | 238 | 262 | 237 | 244 | 4,045,000 | 244 |
| 2005-01-12 | 240 | 240 | 235 | 239 | 134,000 | 239 |
| 2005-01-11 | 240 | 242 | 235 | 239 | 372,000 | 239 |
| 2005-01-07 | 242 | 245 | 236 | 239 | 415,000 | 239 |
| 2005-01-06 | 235 | 247 | 235 | 240 | 744,000 | 240 |
| 2005-01-05 | 234 | 237 | 231 | 235 | 259,000 | 235 |
| 2005-01-04 | 233 | 234 | 229 | 234 | 108,000 | 234 |
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
