4997 日本農薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 364 | 366 | 363 | 363 | 17,000 | 363 |
| 2006-12-28 | 372 | 372 | 363 | 363 | 73,000 | 363 |
| 2006-12-27 | 361 | 370 | 361 | 368 | 136,000 | 368 |
| 2006-12-26 | 357 | 361 | 354 | 360 | 145,000 | 360 |
| 2006-12-25 | 360 | 363 | 354 | 356 | 204,000 | 356 |
| 2006-12-22 | 356 | 367 | 352 | 363 | 254,000 | 363 |
| 2006-12-21 | 370 | 370 | 364 | 365 | 261,000 | 365 |
| 2006-12-20 | 371 | 375 | 366 | 370 | 253,000 | 370 |
| 2006-12-19 | 375 | 376 | 370 | 371 | 127,000 | 371 |
| 2006-12-18 | 380 | 380 | 377 | 377 | 50,000 | 377 |
| 2006-12-15 | 380 | 380 | 377 | 380 | 82,000 | 380 |
| 2006-12-14 | 373 | 383 | 373 | 379 | 277,000 | 379 |
| 2006-12-13 | 378 | 379 | 374 | 377 | 94,000 | 377 |
| 2006-12-12 | 378 | 380 | 373 | 375 | 117,000 | 375 |
| 2006-12-11 | 369 | 379 | 369 | 378 | 201,000 | 378 |
| 2006-12-08 | 366 | 373 | 366 | 367 | 400,000 | 367 |
| 2006-12-07 | 378 | 386 | 372 | 374 | 315,000 | 374 |
| 2006-12-06 | 380 | 384 | 378 | 381 | 134,000 | 381 |
| 2006-12-05 | 388 | 388 | 379 | 380 | 184,000 | 380 |
| 2006-12-04 | 383 | 388 | 383 | 388 | 126,000 | 388 |
| 2006-12-01 | 385 | 391 | 385 | 387 | 241,000 | 387 |
| 2006-11-30 | 380 | 390 | 379 | 390 | 421,000 | 390 |
| 2006-11-29 | 378 | 380 | 366 | 370 | 504,000 | 370 |
| 2006-11-28 | 354 | 380 | 354 | 380 | 348,000 | 380 |
| 2006-11-27 | 369 | 370 | 363 | 364 | 210,000 | 364 |
| 2006-11-24 | 365 | 367 | 360 | 367 | 196,000 | 367 |
| 2006-11-22 | 351 | 360 | 345 | 360 | 178,000 | 360 |
| 2006-11-21 | 342 | 355 | 342 | 350 | 300,000 | 350 |
| 2006-11-20 | 360 | 360 | 341 | 343 | 363,000 | 343 |
| 2006-11-17 | 376 | 378 | 362 | 364 | 749,000 | 364 |
| 2006-11-16 | 392 | 396 | 366 | 371 | 1,910,000 | 371 |
| 2006-11-15 | 357 | 362 | 351 | 351 | 118,000 | 351 |
| 2006-11-14 | 350 | 360 | 348 | 357 | 138,000 | 357 |
| 2006-11-13 | 366 | 366 | 344 | 350 | 405,000 | 350 |
| 2006-11-10 | 366 | 373 | 364 | 368 | 172,000 | 368 |
| 2006-11-09 | 378 | 380 | 366 | 367 | 454,000 | 367 |
| 2006-11-08 | 393 | 394 | 385 | 385 | 305,000 | 385 |
| 2006-11-07 | 395 | 398 | 392 | 392 | 209,000 | 392 |
| 2006-11-06 | 396 | 396 | 392 | 394 | 61,000 | 394 |
| 2006-11-02 | 398 | 402 | 397 | 398 | 77,000 | 398 |
| 2006-11-01 | 402 | 403 | 397 | 402 | 125,000 | 402 |
| 2006-10-31 | 392 | 408 | 387 | 402 | 306,000 | 402 |
| 2006-10-30 | 402 | 402 | 391 | 391 | 182,000 | 391 |
| 2006-10-27 | 408 | 408 | 401 | 401 | 208,000 | 401 |
| 2006-10-26 | 408 | 409 | 403 | 405 | 152,000 | 405 |
| 2006-10-25 | 410 | 414 | 407 | 408 | 162,000 | 408 |
| 2006-10-24 | 411 | 411 | 404 | 407 | 178,000 | 407 |
| 2006-10-23 | 406 | 413 | 404 | 404 | 300,000 | 404 |
| 2006-10-20 | 410 | 410 | 405 | 405 | 47,000 | 405 |
| 2006-10-19 | 406 | 408 | 400 | 405 | 215,000 | 405 |
| 2006-10-18 | 400 | 405 | 391 | 396 | 405,000 | 396 |
| 2006-10-17 | 415 | 417 | 405 | 405 | 241,000 | 405 |
| 2006-10-16 | 416 | 421 | 413 | 421 | 148,000 | 421 |
| 2006-10-13 | 394 | 410 | 394 | 406 | 160,000 | 406 |
| 2006-10-12 | 389 | 396 | 388 | 390 | 143,000 | 390 |
| 2006-10-11 | 408 | 411 | 397 | 398 | 165,000 | 398 |
| 2006-10-10 | 412 | 415 | 407 | 411 | 279,000 | 411 |
| 2006-10-06 | 432 | 438 | 425 | 427 | 72,000 | 427 |
| 2006-10-05 | 441 | 445 | 430 | 437 | 86,000 | 437 |
| 2006-10-04 | 445 | 448 | 432 | 434 | 132,000 | 434 |
| 2006-10-03 | 453 | 453 | 444 | 450 | 68,000 | 450 |
| 2006-10-02 | 458 | 460 | 450 | 452 | 122,000 | 452 |
| 2006-09-29 | 445 | 456 | 442 | 456 | 146,000 | 456 |
| 2006-09-28 | 432 | 440 | 428 | 440 | 62,000 | 440 |
| 2006-09-27 | 421 | 432 | 421 | 428 | 67,000 | 428 |
| 2006-09-26 | 424 | 427 | 420 | 420 | 77,000 | 420 |
| 2006-09-25 | 430 | 434 | 427 | 427 | 113,000 | 427 |
| 2006-09-22 | 423 | 430 | 423 | 430 | 71,000 | 430 |
| 2006-09-21 | 429 | 431 | 421 | 426 | 171,000 | 426 |
| 2006-09-20 | 430 | 430 | 421 | 426 | 131,000 | 426 |
| 2006-09-19 | 442 | 442 | 431 | 433 | 122,000 | 433 |
| 2006-09-15 | 447 | 452 | 435 | 443 | 175,000 | 443 |
| 2006-09-14 | 451 | 457 | 448 | 457 | 133,000 | 457 |
| 2006-09-13 | 471 | 471 | 445 | 451 | 215,000 | 451 |
| 2006-09-12 | 476 | 476 | 462 | 465 | 109,000 | 465 |
| 2006-09-11 | 490 | 490 | 477 | 477 | 111,000 | 477 |
| 2006-09-08 | 473 | 487 | 473 | 486 | 199,000 | 486 |
| 2006-09-07 | 485 | 485 | 478 | 478 | 77,000 | 478 |
| 2006-09-06 | 488 | 490 | 480 | 482 | 116,000 | 482 |
| 2006-09-05 | 489 | 489 | 483 | 488 | 60,000 | 488 |
| 2006-09-04 | 498 | 498 | 485 | 490 | 145,000 | 490 |
| 2006-09-01 | 493 | 493 | 488 | 490 | 94,000 | 490 |
| 2006-08-31 | 474 | 493 | 474 | 493 | 142,000 | 493 |
| 2006-08-30 | 477 | 480 | 475 | 476 | 56,000 | 476 |
| 2006-08-29 | 476 | 482 | 467 | 481 | 145,000 | 481 |
| 2006-08-28 | 480 | 482 | 471 | 478 | 200,000 | 478 |
| 2006-08-25 | 485 | 498 | 482 | 485 | 479,000 | 485 |
| 2006-08-24 | 463 | 483 | 462 | 477 | 152,000 | 477 |
| 2006-08-23 | 455 | 475 | 451 | 469 | 136,000 | 469 |
| 2006-08-22 | 453 | 459 | 449 | 458 | 79,000 | 458 |
| 2006-08-21 | 453 | 456 | 445 | 446 | 72,000 | 446 |
| 2006-08-18 | 451 | 455 | 442 | 455 | 81,000 | 455 |
| 2006-08-17 | 459 | 463 | 449 | 449 | 102,000 | 449 |
| 2006-08-16 | 465 | 465 | 457 | 461 | 113,000 | 461 |
| 2006-08-15 | 447 | 464 | 445 | 460 | 209,000 | 460 |
| 2006-08-14 | 439 | 449 | 439 | 445 | 32,000 | 445 |
| 2006-08-11 | 430 | 444 | 429 | 444 | 67,000 | 444 |
| 2006-08-10 | 432 | 438 | 430 | 435 | 57,000 | 435 |
| 2006-08-09 | 428 | 434 | 425 | 434 | 54,000 | 434 |
| 2006-08-08 | 424 | 436 | 423 | 435 | 120,000 | 435 |
| 2006-08-07 | 447 | 447 | 432 | 433 | 163,000 | 433 |
| 2006-08-04 | 432 | 445 | 430 | 445 | 170,000 | 445 |
| 2006-08-03 | 434 | 434 | 428 | 430 | 66,000 | 430 |
| 2006-08-02 | 422 | 434 | 422 | 433 | 100,000 | 433 |
| 2006-08-01 | 433 | 433 | 424 | 426 | 151,000 | 426 |
| 2006-07-31 | 422 | 452 | 418 | 434 | 274,000 | 434 |
| 2006-07-28 | 414 | 414 | 407 | 412 | 101,000 | 412 |
| 2006-07-27 | 405 | 414 | 401 | 413 | 92,000 | 413 |
| 2006-07-26 | 419 | 423 | 404 | 405 | 132,000 | 405 |
| 2006-07-25 | 418 | 419 | 403 | 412 | 150,000 | 412 |
| 2006-07-24 | 398 | 407 | 390 | 403 | 278,000 | 403 |
| 2006-07-21 | 395 | 408 | 393 | 408 | 142,000 | 408 |
| 2006-07-20 | 394 | 406 | 390 | 403 | 191,000 | 403 |
| 2006-07-19 | 389 | 398 | 377 | 379 | 331,000 | 379 |
| 2006-07-18 | 418 | 421 | 389 | 389 | 308,000 | 389 |
| 2006-07-14 | 415 | 423 | 411 | 416 | 98,000 | 416 |
| 2006-07-13 | 408 | 429 | 408 | 422 | 277,000 | 422 |
| 2006-07-12 | 431 | 431 | 415 | 416 | 248,000 | 416 |
| 2006-07-11 | 438 | 439 | 431 | 434 | 146,000 | 434 |
| 2006-07-10 | 432 | 443 | 432 | 440 | 143,000 | 440 |
| 2006-07-07 | 449 | 454 | 446 | 446 | 94,000 | 446 |
| 2006-07-06 | 448 | 453 | 448 | 450 | 175,000 | 450 |
| 2006-07-05 | 457 | 457 | 449 | 453 | 184,000 | 453 |
| 2006-07-04 | 462 | 467 | 457 | 458 | 101,000 | 458 |
| 2006-07-03 | 469 | 472 | 459 | 460 | 127,000 | 460 |
| 2006-06-30 | 457 | 467 | 451 | 467 | 387,000 | 467 |
| 2006-06-29 | 453 | 462 | 452 | 455 | 180,000 | 455 |
| 2006-06-28 | 460 | 461 | 454 | 458 | 133,000 | 458 |
| 2006-06-27 | 461 | 465 | 461 | 465 | 66,000 | 465 |
| 2006-06-26 | 463 | 475 | 460 | 461 | 122,000 | 461 |
| 2006-06-23 | 453 | 470 | 452 | 465 | 289,000 | 465 |
| 2006-06-22 | 445 | 457 | 444 | 456 | 192,000 | 456 |
| 2006-06-21 | 452 | 454 | 444 | 448 | 169,000 | 448 |
| 2006-06-20 | 459 | 460 | 452 | 454 | 186,000 | 454 |
| 2006-06-19 | 454 | 463 | 452 | 457 | 154,000 | 457 |
| 2006-06-16 | 455 | 467 | 447 | 459 | 533,000 | 459 |
| 2006-06-15 | 435 | 442 | 433 | 438 | 217,000 | 438 |
| 2006-06-14 | 438 | 438 | 429 | 432 | 369,000 | 432 |
| 2006-06-13 | 431 | 437 | 431 | 434 | 245,000 | 434 |
| 2006-06-12 | 423 | 438 | 423 | 433 | 347,000 | 433 |
| 2006-06-09 | 425 | 443 | 422 | 433 | 514,000 | 433 |
| 2006-06-08 | 442 | 448 | 427 | 430 | 977,000 | 430 |
| 2006-06-07 | 460 | 464 | 450 | 451 | 384,000 | 451 |
| 2006-06-06 | 459 | 466 | 455 | 462 | 427,000 | 462 |
| 2006-06-05 | 462 | 469 | 454 | 469 | 365,000 | 469 |
| 2006-06-02 | 459 | 467 | 442 | 465 | 1,010,000 | 465 |
| 2006-06-01 | 465 | 472 | 455 | 459 | 475,000 | 459 |
| 2006-05-31 | 456 | 470 | 453 | 467 | 570,000 | 467 |
| 2006-05-30 | 476 | 476 | 461 | 465 | 661,000 | 465 |
| 2006-05-29 | 485 | 485 | 474 | 479 | 404,000 | 479 |
| 2006-05-26 | 477 | 485 | 473 | 484 | 626,000 | 484 |
| 2006-05-25 | 473 | 479 | 464 | 477 | 1,078,000 | 477 |
| 2006-05-24 | 490 | 495 | 473 | 483 | 1,278,000 | 483 |
| 2006-05-23 | 494 | 499 | 491 | 491 | 726,000 | 491 |
| 2006-05-22 | 530 | 533 | 500 | 504 | 1,158,000 | 504 |
| 2006-05-19 | 517 | 528 | 512 | 526 | 1,351,000 | 526 |
| 2006-05-18 | 492 | 509 | 485 | 507 | 715,000 | 507 |
| 2006-05-17 | 510 | 510 | 487 | 502 | 1,207,000 | 502 |
| 2006-05-16 | 523 | 537 | 501 | 502 | 2,250,000 | 502 |
| 2006-05-15 | 515 | 519 | 507 | 514 | 922,000 | 514 |
| 2006-05-12 | 504 | 521 | 503 | 521 | 1,461,000 | 521 |
| 2006-05-11 | 523 | 526 | 514 | 514 | 935,000 | 514 |
| 2006-05-10 | 516 | 528 | 510 | 525 | 1,890,000 | 525 |
| 2006-05-09 | 529 | 531 | 505 | 513 | 3,286,000 | 513 |
| 2006-05-08 | 492 | 521 | 485 | 516 | 3,821,000 | 516 |
| 2006-05-02 | 478 | 492 | 474 | 479 | 1,299,000 | 479 |
| 2006-05-01 | 467 | 492 | 467 | 483 | 2,659,000 | 483 |
| 2006-04-28 | 462 | 467 | 459 | 467 | 1,027,000 | 467 |
| 2006-04-27 | 467 | 473 | 459 | 467 | 3,426,000 | 467 |
| 2006-04-26 | 432 | 479 | 430 | 472 | 8,299,000 | 472 |
| 2006-04-25 | 417 | 427 | 417 | 422 | 366,000 | 422 |
| 2006-04-24 | 417 | 425 | 415 | 422 | 853,000 | 422 |
| 2006-04-21 | 455 | 462 | 430 | 431 | 1,858,000 | 431 |
| 2006-04-20 | 448 | 462 | 442 | 454 | 1,850,000 | 454 |
| 2006-04-19 | 440 | 450 | 436 | 439 | 772,000 | 439 |
| 2006-04-18 | 445 | 448 | 433 | 439 | 2,477,000 | 439 |
| 2006-04-17 | 424 | 463 | 424 | 455 | 5,117,000 | 455 |
| 2006-04-14 | 418 | 424 | 415 | 424 | 523,000 | 424 |
| 2006-04-13 | 424 | 424 | 415 | 420 | 641,000 | 420 |
| 2006-04-12 | 417 | 427 | 413 | 424 | 1,097,000 | 424 |
| 2006-04-11 | 416 | 425 | 410 | 417 | 2,000,000 | 417 |
| 2006-04-10 | 386 | 428 | 386 | 415 | 5,225,000 | 415 |
| 2006-04-07 | 376 | 378 | 375 | 378 | 249,000 | 378 |
| 2006-04-06 | 375 | 378 | 374 | 378 | 277,000 | 378 |
| 2006-04-05 | 373 | 380 | 372 | 378 | 647,000 | 378 |
| 2006-04-04 | 367 | 382 | 366 | 378 | 1,469,000 | 378 |
| 2006-04-03 | 349 | 357 | 345 | 352 | 466,000 | 352 |
| 2006-03-31 | 341 | 341 | 335 | 335 | 88,000 | 335 |
| 2006-03-30 | 340 | 342 | 337 | 341 | 39,000 | 341 |
| 2006-03-29 | 334 | 338 | 332 | 336 | 70,000 | 336 |
| 2006-03-28 | 333 | 334 | 325 | 333 | 80,000 | 333 |
| 2006-03-27 | 337 | 337 | 329 | 333 | 54,000 | 333 |
| 2006-03-24 | 333 | 333 | 327 | 329 | 75,000 | 329 |
| 2006-03-23 | 333 | 335 | 326 | 328 | 116,000 | 328 |
| 2006-03-22 | 333 | 333 | 328 | 329 | 47,000 | 329 |
| 2006-03-20 | 330 | 332 | 330 | 330 | 48,000 | 330 |
| 2006-03-17 | 330 | 330 | 321 | 324 | 55,000 | 324 |
| 2006-03-16 | 330 | 331 | 325 | 325 | 27,000 | 325 |
| 2006-03-15 | 327 | 332 | 327 | 328 | 29,000 | 328 |
| 2006-03-14 | 338 | 338 | 330 | 330 | 44,000 | 330 |
| 2006-03-13 | 331 | 335 | 331 | 333 | 30,000 | 333 |
| 2006-03-10 | 320 | 332 | 320 | 327 | 124,000 | 327 |
| 2006-03-09 | 315 | 330 | 315 | 324 | 51,000 | 324 |
| 2006-03-08 | 320 | 320 | 315 | 316 | 24,000 | 316 |
| 2006-03-07 | 320 | 322 | 315 | 321 | 29,000 | 321 |
| 2006-03-06 | 313 | 320 | 310 | 320 | 26,000 | 320 |
| 2006-03-03 | 320 | 320 | 315 | 315 | 38,000 | 315 |
| 2006-03-02 | 321 | 323 | 320 | 320 | 71,000 | 320 |
| 2006-03-01 | 325 | 330 | 322 | 322 | 75,000 | 322 |
| 2006-02-28 | 337 | 337 | 326 | 330 | 55,000 | 330 |
| 2006-02-27 | 329 | 342 | 329 | 332 | 60,000 | 332 |
| 2006-02-24 | 335 | 336 | 332 | 334 | 50,000 | 334 |
| 2006-02-23 | 326 | 334 | 325 | 329 | 73,000 | 329 |
| 2006-02-22 | 324 | 325 | 321 | 322 | 60,000 | 322 |
| 2006-02-21 | 307 | 320 | 307 | 318 | 70,000 | 318 |
| 2006-02-20 | 320 | 322 | 310 | 312 | 77,000 | 312 |
| 2006-02-17 | 344 | 344 | 329 | 331 | 96,000 | 331 |
| 2006-02-16 | 332 | 340 | 330 | 334 | 54,000 | 334 |
| 2006-02-15 | 333 | 339 | 331 | 335 | 95,000 | 335 |
| 2006-02-14 | 336 | 343 | 321 | 335 | 69,000 | 335 |
| 2006-02-13 | 346 | 346 | 335 | 336 | 70,000 | 336 |
| 2006-02-10 | 360 | 360 | 346 | 350 | 114,000 | 350 |
| 2006-02-09 | 358 | 365 | 358 | 358 | 82,000 | 358 |
| 2006-02-08 | 368 | 373 | 356 | 356 | 242,000 | 356 |
| 2006-02-07 | 368 | 368 | 365 | 365 | 41,000 | 365 |
| 2006-02-06 | 367 | 369 | 364 | 367 | 96,000 | 367 |
| 2006-02-03 | 368 | 370 | 364 | 367 | 68,000 | 367 |
| 2006-02-02 | 367 | 372 | 366 | 369 | 85,000 | 369 |
| 2006-02-01 | 368 | 370 | 363 | 363 | 94,000 | 363 |
| 2006-01-31 | 368 | 372 | 363 | 368 | 105,000 | 368 |
| 2006-01-30 | 372 | 372 | 366 | 366 | 130,000 | 366 |
| 2006-01-27 | 357 | 360 | 353 | 359 | 96,000 | 359 |
| 2006-01-26 | 356 | 356 | 350 | 353 | 49,000 | 353 |
| 2006-01-25 | 356 | 356 | 349 | 349 | 83,000 | 349 |
| 2006-01-24 | 339 | 348 | 339 | 346 | 113,000 | 346 |
| 2006-01-23 | 344 | 350 | 338 | 342 | 153,000 | 342 |
| 2006-01-20 | 364 | 364 | 353 | 354 | 126,000 | 354 |
| 2006-01-19 | 338 | 360 | 334 | 354 | 200,000 | 354 |
| 2006-01-18 | 355 | 360 | 308 | 343 | 432,000 | 343 |
| 2006-01-17 | 383 | 384 | 358 | 360 | 186,000 | 360 |
| 2006-01-16 | 390 | 390 | 384 | 385 | 107,000 | 385 |
| 2006-01-13 | 384 | 386 | 380 | 386 | 84,000 | 386 |
| 2006-01-12 | 381 | 387 | 376 | 383 | 281,000 | 383 |
| 2006-01-11 | 371 | 392 | 371 | 385 | 752,000 | 385 |
| 2006-01-10 | 374 | 375 | 368 | 369 | 246,000 | 369 |
| 2006-01-06 | 370 | 373 | 368 | 369 | 283,000 | 369 |
| 2006-01-05 | 370 | 373 | 368 | 371 | 145,000 | 371 |
| 2006-01-04 | 368 | 370 | 363 | 368 | 84,000 | 368 |
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
