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