4997 日本農薬(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 614 | 614 | 604 | 613 | 353,000 | 613 |
| 2007-12-27 | 618 | 637 | 614 | 626 | 825,000 | 626 |
| 2007-12-26 | 596 | 618 | 590 | 618 | 698,000 | 618 |
| 2007-12-25 | 596 | 596 | 583 | 594 | 703,000 | 594 |
| 2007-12-21 | 565 | 571 | 526 | 568 | 1,831,000 | 568 |
| 2007-12-20 | 584 | 596 | 555 | 561 | 1,032,000 | 561 |
| 2007-12-19 | 575 | 596 | 568 | 582 | 920,000 | 582 |
| 2007-12-18 | 604 | 609 | 572 | 595 | 1,511,000 | 595 |
| 2007-12-17 | 612 | 624 | 604 | 608 | 1,203,000 | 608 |
| 2007-12-14 | 624 | 626 | 606 | 615 | 1,553,000 | 615 |
| 2007-12-13 | 649 | 655 | 620 | 625 | 1,447,000 | 625 |
| 2007-12-12 | 613 | 650 | 601 | 648 | 2,084,000 | 648 |
| 2007-12-11 | 618 | 627 | 603 | 612 | 1,182,000 | 612 |
| 2007-12-10 | 625 | 631 | 614 | 617 | 1,067,000 | 617 |
| 2007-12-07 | 615 | 645 | 615 | 634 | 1,231,000 | 634 |
| 2007-12-06 | 631 | 638 | 601 | 613 | 1,923,000 | 613 |
| 2007-12-05 | 641 | 644 | 616 | 626 | 1,963,000 | 626 |
| 2007-12-04 | 672 | 686 | 638 | 644 | 2,351,000 | 644 |
| 2007-12-03 | 731 | 732 | 672 | 678 | 2,272,000 | 678 |
| 2007-11-30 | 733 | 746 | 707 | 730 | 2,471,000 | 730 |
| 2007-11-29 | 650 | 733 | 650 | 733 | 2,384,000 | 733 |
| 2007-11-28 | 652 | 659 | 632 | 633 | 1,377,000 | 633 |
| 2007-11-27 | 676 | 682 | 655 | 662 | 1,042,000 | 662 |
| 2007-11-26 | 673 | 696 | 663 | 686 | 714,000 | 686 |
| 2007-11-22 | 680 | 698 | 663 | 678 | 904,000 | 678 |
| 2007-11-21 | 719 | 720 | 692 | 700 | 1,684,000 | 700 |
| 2007-11-20 | 666 | 756 | 660 | 748 | 1,292,000 | 748 |
| 2007-11-19 | 726 | 730 | 695 | 700 | 703,000 | 700 |
| 2007-11-16 | 744 | 744 | 726 | 736 | 402,000 | 736 |
| 2007-11-15 | 759 | 773 | 749 | 749 | 574,000 | 749 |
| 2007-11-14 | 786 | 786 | 741 | 750 | 913,000 | 750 |
| 2007-11-13 | 738 | 758 | 715 | 746 | 1,208,000 | 746 |
| 2007-11-12 | 730 | 748 | 722 | 740 | 513,000 | 740 |
| 2007-11-09 | 772 | 784 | 758 | 760 | 835,000 | 760 |
| 2007-11-08 | 796 | 800 | 760 | 776 | 979,000 | 776 |
| 2007-11-07 | 808 | 842 | 807 | 826 | 710,000 | 826 |
| 2007-11-06 | 792 | 820 | 791 | 795 | 721,000 | 795 |
| 2007-11-05 | 859 | 860 | 821 | 822 | 604,000 | 822 |
| 2007-11-02 | 870 | 893 | 863 | 875 | 572,000 | 875 |
| 2007-11-01 | 911 | 912 | 883 | 886 | 463,000 | 886 |
| 2007-10-31 | 888 | 913 | 884 | 905 | 954,000 | 905 |
| 2007-10-30 | 855 | 880 | 850 | 874 | 416,000 | 874 |
| 2007-10-29 | 876 | 881 | 855 | 861 | 471,000 | 861 |
| 2007-10-26 | 859 | 879 | 845 | 874 | 565,000 | 874 |
| 2007-10-25 | 900 | 918 | 861 | 868 | 874,000 | 868 |
| 2007-10-24 | 880 | 922 | 879 | 904 | 2,681,000 | 904 |
| 2007-10-23 | 850 | 884 | 826 | 877 | 2,138,000 | 877 |
| 2007-10-22 | 790 | 853 | 782 | 846 | 2,582,000 | 846 |
| 2007-10-19 | 785 | 816 | 777 | 812 | 1,890,000 | 812 |
| 2007-10-18 | 745 | 774 | 732 | 769 | 581,000 | 769 |
| 2007-10-17 | 735 | 763 | 727 | 743 | 750,000 | 743 |
| 2007-10-16 | 759 | 761 | 735 | 736 | 871,000 | 736 |
| 2007-10-15 | 786 | 786 | 761 | 769 | 415,000 | 769 |
| 2007-10-12 | 770 | 790 | 765 | 779 | 629,000 | 779 |
| 2007-10-11 | 751 | 776 | 746 | 769 | 725,000 | 769 |
| 2007-10-10 | 774 | 779 | 740 | 751 | 1,266,000 | 751 |
| 2007-10-09 | 772 | 805 | 768 | 769 | 964,000 | 769 |
| 2007-10-05 | 793 | 794 | 769 | 770 | 627,000 | 770 |
| 2007-10-04 | 809 | 814 | 794 | 794 | 522,000 | 794 |
| 2007-10-03 | 801 | 822 | 796 | 813 | 477,000 | 813 |
| 2007-10-02 | 803 | 812 | 799 | 803 | 528,000 | 803 |
| 2007-10-01 | 786 | 798 | 783 | 790 | 548,000 | 790 |
| 2007-09-28 | 811 | 814 | 793 | 802 | 548,000 | 802 |
| 2007-09-27 | 835 | 839 | 804 | 812 | 870,000 | 812 |
| 2007-09-26 | 800 | 829 | 789 | 829 | 1,002,000 | 829 |
| 2007-09-25 | 777 | 799 | 756 | 792 | 738,000 | 792 |
| 2007-09-21 | 810 | 815 | 765 | 779 | 1,810,000 | 779 |
| 2007-09-20 | 772 | 826 | 767 | 818 | 2,278,000 | 818 |
| 2007-09-19 | 770 | 784 | 758 | 772 | 1,551,000 | 772 |
| 2007-09-18 | 731 | 760 | 728 | 740 | 2,030,000 | 740 |
| 2007-09-14 | 730 | 748 | 715 | 748 | 4,001,000 | 748 |
| 2007-09-13 | 650 | 687 | 645 | 685 | 2,238,000 | 685 |
| 2007-09-12 | 631 | 653 | 626 | 630 | 958,000 | 630 |
| 2007-09-11 | 626 | 629 | 605 | 629 | 865,000 | 629 |
| 2007-09-10 | 588 | 639 | 575 | 630 | 2,024,000 | 630 |
| 2007-09-07 | 595 | 604 | 580 | 587 | 594,000 | 587 |
| 2007-09-06 | 594 | 612 | 585 | 605 | 729,000 | 605 |
| 2007-09-05 | 639 | 639 | 611 | 614 | 373,000 | 614 |
| 2007-09-04 | 641 | 657 | 631 | 636 | 358,000 | 636 |
| 2007-09-03 | 645 | 650 | 631 | 641 | 316,000 | 641 |
| 2007-08-31 | 613 | 643 | 610 | 641 | 607,000 | 641 |
| 2007-08-30 | 621 | 624 | 601 | 603 | 327,000 | 603 |
| 2007-08-29 | 599 | 615 | 594 | 613 | 423,000 | 613 |
| 2007-08-28 | 611 | 635 | 611 | 629 | 593,000 | 629 |
| 2007-08-27 | 635 | 645 | 610 | 613 | 631,000 | 613 |
| 2007-08-24 | 605 | 632 | 595 | 620 | 916,000 | 620 |
| 2007-08-23 | 599 | 610 | 583 | 590 | 459,000 | 590 |
| 2007-08-22 | 584 | 598 | 575 | 580 | 357,000 | 580 |
| 2007-08-21 | 575 | 606 | 571 | 594 | 564,000 | 594 |
| 2007-08-20 | 620 | 620 | 562 | 568 | 959,000 | 568 |
| 2007-08-17 | 605 | 605 | 515 | 550 | 1,255,000 | 550 |
| 2007-08-16 | 620 | 629 | 565 | 615 | 912,000 | 615 |
| 2007-08-15 | 635 | 661 | 632 | 632 | 716,000 | 632 |
| 2007-08-14 | 654 | 673 | 637 | 663 | 775,000 | 663 |
| 2007-08-13 | 630 | 654 | 624 | 653 | 1,381,000 | 653 |
| 2007-08-10 | 638 | 646 | 601 | 615 | 1,719,000 | 615 |
| 2007-08-09 | 705 | 718 | 660 | 678 | 2,110,000 | 678 |
| 2007-08-08 | 755 | 756 | 680 | 713 | 1,765,000 | 713 |
| 2007-08-07 | 829 | 829 | 762 | 765 | 1,851,000 | 765 |
| 2007-08-06 | 774 | 834 | 760 | 826 | 1,394,000 | 826 |
| 2007-08-03 | 785 | 788 | 762 | 781 | 705,000 | 781 |
| 2007-08-02 | 781 | 795 | 747 | 770 | 646,000 | 770 |
| 2007-08-01 | 800 | 804 | 771 | 772 | 509,000 | 772 |
| 2007-07-31 | 810 | 817 | 792 | 805 | 571,000 | 805 |
| 2007-07-30 | 760 | 805 | 746 | 796 | 846,000 | 796 |
| 2007-07-27 | 752 | 780 | 750 | 760 | 674,000 | 760 |
| 2007-07-26 | 801 | 808 | 782 | 782 | 511,000 | 782 |
| 2007-07-25 | 798 | 809 | 796 | 806 | 497,000 | 806 |
| 2007-07-24 | 817 | 836 | 810 | 817 | 539,000 | 817 |
| 2007-07-23 | 807 | 825 | 802 | 817 | 660,000 | 817 |
| 2007-07-20 | 835 | 849 | 817 | 828 | 665,000 | 828 |
| 2007-07-19 | 844 | 862 | 822 | 839 | 853,000 | 839 |
| 2007-07-18 | 855 | 857 | 831 | 834 | 1,656,000 | 834 |
| 2007-07-17 | 846 | 895 | 837 | 863 | 3,285,000 | 863 |
| 2007-07-13 | 807 | 886 | 797 | 865 | 6,271,000 | 865 |
| 2007-07-12 | 840 | 843 | 776 | 786 | 1,633,000 | 786 |
| 2007-07-11 | 790 | 838 | 781 | 830 | 3,008,000 | 830 |
| 2007-07-10 | 796 | 813 | 789 | 798 | 1,603,000 | 798 |
| 2007-07-09 | 776 | 845 | 773 | 812 | 6,289,000 | 812 |
| 2007-07-06 | 725 | 757 | 714 | 756 | 1,522,000 | 756 |
| 2007-07-05 | 730 | 742 | 720 | 725 | 751,000 | 725 |
| 2007-07-04 | 714 | 724 | 705 | 719 | 694,000 | 719 |
| 2007-07-03 | 700 | 729 | 698 | 718 | 982,000 | 718 |
| 2007-07-02 | 710 | 710 | 689 | 696 | 719,000 | 696 |
| 2007-06-29 | 676 | 713 | 672 | 695 | 1,085,000 | 695 |
| 2007-06-28 | 673 | 674 | 660 | 669 | 302,000 | 669 |
| 2007-06-27 | 658 | 675 | 648 | 660 | 649,000 | 660 |
| 2007-06-26 | 670 | 674 | 646 | 654 | 855,000 | 654 |
| 2007-06-25 | 686 | 689 | 673 | 673 | 279,000 | 673 |
| 2007-06-22 | 683 | 692 | 676 | 688 | 279,000 | 688 |
| 2007-06-21 | 669 | 688 | 662 | 686 | 493,000 | 686 |
| 2007-06-20 | 695 | 699 | 673 | 676 | 983,000 | 676 |
| 2007-06-19 | 707 | 713 | 700 | 705 | 269,000 | 705 |
| 2007-06-18 | 710 | 730 | 705 | 717 | 655,000 | 717 |
| 2007-06-15 | 687 | 709 | 685 | 704 | 583,000 | 704 |
| 2007-06-14 | 711 | 711 | 681 | 684 | 543,000 | 684 |
| 2007-06-13 | 671 | 694 | 663 | 691 | 784,000 | 691 |
| 2007-06-12 | 685 | 714 | 667 | 680 | 1,275,000 | 680 |
| 2007-06-11 | 761 | 768 | 693 | 705 | 1,216,000 | 705 |
| 2007-06-08 | 738 | 765 | 726 | 751 | 1,279,000 | 751 |
| 2007-06-07 | 724 | 784 | 721 | 748 | 2,229,000 | 748 |
| 2007-06-06 | 655 | 751 | 655 | 744 | 4,340,000 | 744 |
| 2007-06-05 | 631 | 679 | 630 | 651 | 1,754,000 | 651 |
| 2007-06-04 | 650 | 657 | 617 | 631 | 1,089,000 | 631 |
| 2007-06-01 | 631 | 659 | 605 | 640 | 4,008,000 | 640 |
| 2007-05-31 | 630 | 650 | 615 | 650 | 2,813,000 | 650 |
| 2007-05-30 | 530 | 550 | 526 | 550 | 1,289,000 | 550 |
| 2007-05-29 | 492 | 535 | 491 | 521 | 957,000 | 521 |
| 2007-05-28 | 487 | 492 | 485 | 490 | 124,000 | 490 |
| 2007-05-25 | 489 | 490 | 484 | 486 | 166,000 | 486 |
| 2007-05-24 | 491 | 493 | 482 | 492 | 136,000 | 492 |
| 2007-05-23 | 492 | 509 | 491 | 495 | 513,000 | 495 |
| 2007-05-22 | 488 | 491 | 476 | 483 | 305,000 | 483 |
| 2007-05-21 | 468 | 492 | 468 | 491 | 283,000 | 491 |
| 2007-05-18 | 479 | 480 | 470 | 474 | 269,000 | 474 |
| 2007-05-17 | 485 | 486 | 476 | 484 | 660,000 | 484 |
| 2007-05-16 | 487 | 498 | 467 | 488 | 1,365,000 | 488 |
| 2007-05-15 | 446 | 446 | 442 | 442 | 45,000 | 442 |
| 2007-05-14 | 452 | 452 | 445 | 449 | 96,000 | 449 |
| 2007-05-11 | 451 | 452 | 445 | 449 | 81,000 | 449 |
| 2007-05-10 | 454 | 456 | 453 | 454 | 63,000 | 454 |
| 2007-05-09 | 456 | 457 | 452 | 454 | 61,000 | 454 |
| 2007-05-08 | 460 | 462 | 457 | 458 | 90,000 | 458 |
| 2007-05-07 | 465 | 465 | 458 | 458 | 128,000 | 458 |
| 2007-05-02 | 465 | 467 | 458 | 466 | 88,000 | 466 |
| 2007-05-01 | 451 | 464 | 451 | 462 | 99,000 | 462 |
| 2007-04-27 | 449 | 457 | 449 | 456 | 92,000 | 456 |
| 2007-04-26 | 446 | 454 | 443 | 450 | 188,000 | 450 |
| 2007-04-25 | 443 | 448 | 443 | 445 | 83,000 | 445 |
| 2007-04-24 | 452 | 452 | 443 | 448 | 124,000 | 448 |
| 2007-04-23 | 461 | 465 | 452 | 454 | 122,000 | 454 |
| 2007-04-20 | 461 | 464 | 460 | 463 | 70,000 | 463 |
| 2007-04-19 | 469 | 469 | 459 | 461 | 134,000 | 461 |
| 2007-04-18 | 467 | 468 | 453 | 465 | 555,000 | 465 |
| 2007-04-17 | 475 | 477 | 468 | 472 | 234,000 | 472 |
| 2007-04-16 | 480 | 485 | 472 | 472 | 350,000 | 472 |
| 2007-04-13 | 478 | 490 | 472 | 479 | 1,007,000 | 479 |
| 2007-04-12 | 436 | 474 | 436 | 468 | 601,000 | 468 |
| 2007-04-11 | 445 | 445 | 440 | 441 | 142,000 | 441 |
| 2007-04-10 | 445 | 445 | 440 | 441 | 115,000 | 441 |
| 2007-04-09 | 435 | 446 | 430 | 445 | 197,000 | 445 |
| 2007-04-06 | 440 | 440 | 436 | 436 | 103,000 | 436 |
| 2007-04-05 | 434 | 439 | 434 | 438 | 72,000 | 438 |
| 2007-04-04 | 440 | 442 | 431 | 435 | 151,000 | 435 |
| 2007-04-03 | 440 | 441 | 427 | 434 | 310,000 | 434 |
| 2007-04-02 | 453 | 453 | 441 | 441 | 277,000 | 441 |
| 2007-03-30 | 438 | 448 | 437 | 448 | 218,000 | 448 |
| 2007-03-29 | 441 | 441 | 428 | 433 | 133,000 | 433 |
| 2007-03-28 | 432 | 445 | 421 | 442 | 380,000 | 442 |
| 2007-03-27 | 440 | 443 | 430 | 433 | 200,000 | 433 |
| 2007-03-26 | 441 | 443 | 436 | 442 | 246,000 | 442 |
| 2007-03-23 | 451 | 451 | 438 | 441 | 365,000 | 441 |
| 2007-03-22 | 449 | 451 | 440 | 445 | 238,000 | 445 |
| 2007-03-20 | 437 | 443 | 437 | 439 | 214,000 | 439 |
| 2007-03-19 | 433 | 434 | 428 | 432 | 252,000 | 432 |
| 2007-03-16 | 441 | 443 | 430 | 433 | 297,000 | 433 |
| 2007-03-15 | 432 | 440 | 432 | 437 | 258,000 | 437 |
| 2007-03-14 | 438 | 444 | 429 | 430 | 314,000 | 430 |
| 2007-03-13 | 462 | 463 | 447 | 448 | 340,000 | 448 |
| 2007-03-12 | 451 | 457 | 451 | 457 | 139,000 | 457 |
| 2007-03-09 | 449 | 456 | 447 | 451 | 376,000 | 451 |
| 2007-03-08 | 433 | 448 | 431 | 444 | 236,000 | 444 |
| 2007-03-07 | 441 | 449 | 433 | 433 | 285,000 | 433 |
| 2007-03-06 | 421 | 438 | 419 | 437 | 346,000 | 437 |
| 2007-03-05 | 441 | 441 | 422 | 426 | 421,000 | 426 |
| 2007-03-02 | 441 | 448 | 435 | 446 | 343,000 | 446 |
| 2007-03-01 | 443 | 453 | 435 | 440 | 351,000 | 440 |
| 2007-02-28 | 425 | 440 | 423 | 440 | 425,000 | 440 |
| 2007-02-27 | 473 | 475 | 454 | 460 | 358,000 | 460 |
| 2007-02-26 | 478 | 483 | 472 | 475 | 271,000 | 475 |
| 2007-02-23 | 473 | 484 | 472 | 482 | 625,000 | 482 |
| 2007-02-22 | 453 | 475 | 453 | 468 | 563,000 | 468 |
| 2007-02-21 | 441 | 460 | 441 | 453 | 546,000 | 453 |
| 2007-02-20 | 450 | 451 | 442 | 444 | 317,000 | 444 |
| 2007-02-19 | 445 | 461 | 443 | 455 | 1,006,000 | 455 |
| 2007-02-16 | 420 | 454 | 417 | 449 | 1,651,000 | 449 |
| 2007-02-15 | 399 | 424 | 398 | 419 | 1,163,000 | 419 |
| 2007-02-14 | 396 | 400 | 396 | 396 | 94,000 | 396 |
| 2007-02-13 | 391 | 398 | 388 | 395 | 389,000 | 395 |
| 2007-02-09 | 386 | 392 | 386 | 391 | 148,000 | 391 |
| 2007-02-08 | 389 | 395 | 385 | 387 | 407,000 | 387 |
| 2007-02-07 | 391 | 391 | 384 | 386 | 197,000 | 386 |
| 2007-02-06 | 379 | 389 | 374 | 387 | 321,000 | 387 |
| 2007-02-05 | 382 | 385 | 374 | 377 | 394,000 | 377 |
| 2007-02-02 | 383 | 389 | 381 | 382 | 406,000 | 382 |
| 2007-02-01 | 387 | 388 | 380 | 385 | 439,000 | 385 |
| 2007-01-31 | 395 | 395 | 385 | 388 | 331,000 | 388 |
| 2007-01-30 | 390 | 395 | 387 | 389 | 509,000 | 389 |
| 2007-01-29 | 389 | 393 | 386 | 389 | 192,000 | 389 |
| 2007-01-26 | 390 | 393 | 385 | 389 | 645,000 | 389 |
| 2007-01-25 | 401 | 402 | 394 | 395 | 408,000 | 395 |
| 2007-01-24 | 407 | 409 | 400 | 401 | 380,000 | 401 |
| 2007-01-23 | 414 | 416 | 404 | 407 | 1,154,000 | 407 |
| 2007-01-22 | 399 | 425 | 396 | 419 | 2,381,000 | 419 |
| 2007-01-19 | 383 | 383 | 377 | 380 | 145,000 | 380 |
| 2007-01-18 | 380 | 387 | 380 | 383 | 284,000 | 383 |
| 2007-01-17 | 378 | 383 | 375 | 379 | 424,000 | 379 |
| 2007-01-16 | 377 | 380 | 374 | 377 | 185,000 | 377 |
| 2007-01-15 | 369 | 377 | 365 | 373 | 197,000 | 373 |
| 2007-01-12 | 368 | 370 | 365 | 367 | 160,000 | 367 |
| 2007-01-11 | 365 | 367 | 361 | 363 | 144,000 | 363 |
| 2007-01-10 | 367 | 372 | 363 | 363 | 231,000 | 363 |
| 2007-01-09 | 364 | 371 | 363 | 367 | 57,000 | 367 |
| 2007-01-05 | 371 | 371 | 363 | 364 | 113,000 | 364 |
| 2007-01-04 | 367 | 369 | 364 | 366 | 26,000 | 366 |
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
