4997 日本農薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 590 | 609 | 590 | 596 | 256,000 | 596 |
| 2008-12-29 | 598 | 599 | 580 | 596 | 226,000 | 596 |
| 2008-12-26 | 575 | 594 | 572 | 594 | 511,000 | 594 |
| 2008-12-25 | 551 | 572 | 551 | 565 | 226,000 | 565 |
| 2008-12-24 | 573 | 574 | 551 | 554 | 286,000 | 554 |
| 2008-12-22 | 554 | 583 | 550 | 579 | 415,000 | 579 |
| 2008-12-19 | 555 | 560 | 545 | 545 | 272,000 | 545 |
| 2008-12-18 | 559 | 565 | 556 | 560 | 201,000 | 560 |
| 2008-12-17 | 586 | 586 | 555 | 569 | 329,000 | 569 |
| 2008-12-16 | 580 | 580 | 563 | 566 | 298,000 | 566 |
| 2008-12-15 | 579 | 592 | 570 | 581 | 461,000 | 581 |
| 2008-12-12 | 594 | 604 | 563 | 570 | 529,000 | 570 |
| 2008-12-11 | 595 | 611 | 592 | 601 | 322,000 | 601 |
| 2008-12-10 | 610 | 614 | 592 | 603 | 547,000 | 603 |
| 2008-12-09 | 610 | 625 | 586 | 602 | 642,000 | 602 |
| 2008-12-08 | 557 | 597 | 557 | 597 | 499,000 | 597 |
| 2008-12-05 | 543 | 563 | 540 | 549 | 640,000 | 549 |
| 2008-12-04 | 565 | 584 | 546 | 548 | 555,000 | 548 |
| 2008-12-03 | 595 | 603 | 565 | 574 | 807,000 | 574 |
| 2008-12-02 | 603 | 616 | 584 | 585 | 1,035,000 | 585 |
| 2008-12-01 | 619 | 647 | 618 | 633 | 1,479,000 | 633 |
| 2008-11-28 | 586 | 613 | 576 | 609 | 692,000 | 609 |
| 2008-11-27 | 590 | 603 | 579 | 585 | 734,000 | 585 |
| 2008-11-26 | 601 | 619 | 576 | 582 | 1,220,000 | 582 |
| 2008-11-25 | 644 | 654 | 594 | 600 | 2,062,000 | 600 |
| 2008-11-21 | 559 | 628 | 536 | 614 | 5,030,000 | 614 |
| 2008-11-20 | 535 | 555 | 523 | 529 | 562,000 | 529 |
| 2008-11-19 | 553 | 559 | 535 | 550 | 710,000 | 550 |
| 2008-11-18 | 555 | 563 | 530 | 550 | 781,000 | 550 |
| 2008-11-17 | 546 | 578 | 532 | 551 | 1,183,000 | 551 |
| 2008-11-14 | 584 | 595 | 522 | 530 | 1,648,000 | 530 |
| 2008-11-13 | 611 | 622 | 538 | 563 | 1,195,000 | 563 |
| 2008-11-12 | 603 | 653 | 603 | 631 | 1,187,000 | 631 |
| 2008-11-11 | 600 | 630 | 596 | 613 | 715,000 | 613 |
| 2008-11-10 | 607 | 607 | 593 | 600 | 533,000 | 600 |
| 2008-11-07 | 536 | 589 | 531 | 567 | 651,000 | 567 |
| 2008-11-06 | 580 | 614 | 566 | 576 | 1,199,000 | 576 |
| 2008-11-05 | 580 | 628 | 580 | 620 | 1,165,000 | 620 |
| 2008-11-04 | 539 | 557 | 529 | 552 | 820,000 | 552 |
| 2008-10-31 | 529 | 543 | 500 | 520 | 920,000 | 520 |
| 2008-10-30 | 484 | 533 | 483 | 522 | 1,046,000 | 522 |
| 2008-10-29 | 520 | 522 | 457 | 479 | 854,000 | 479 |
| 2008-10-28 | 392 | 480 | 380 | 480 | 1,270,000 | 480 |
| 2008-10-27 | 451 | 465 | 401 | 402 | 1,185,000 | 402 |
| 2008-10-24 | 489 | 513 | 442 | 461 | 1,208,000 | 461 |
| 2008-10-23 | 508 | 516 | 465 | 514 | 1,215,000 | 514 |
| 2008-10-22 | 515 | 548 | 510 | 528 | 1,305,000 | 528 |
| 2008-10-21 | 535 | 543 | 515 | 525 | 950,000 | 525 |
| 2008-10-20 | 459 | 516 | 451 | 510 | 1,033,000 | 510 |
| 2008-10-17 | 454 | 455 | 432 | 454 | 626,000 | 454 |
| 2008-10-16 | 457 | 471 | 429 | 429 | 1,344,000 | 429 |
| 2008-10-15 | 500 | 522 | 500 | 522 | 849,000 | 522 |
| 2008-10-14 | 511 | 526 | 502 | 526 | 741,000 | 526 |
| 2008-10-10 | 405 | 449 | 400 | 446 | 1,257,000 | 446 |
| 2008-10-09 | 404 | 475 | 401 | 445 | 2,158,000 | 445 |
| 2008-10-08 | 450 | 460 | 397 | 397 | 1,956,000 | 397 |
| 2008-10-07 | 431 | 497 | 415 | 477 | 1,842,000 | 477 |
| 2008-10-06 | 491 | 503 | 450 | 454 | 1,473,000 | 454 |
| 2008-10-03 | 544 | 553 | 500 | 506 | 1,547,000 | 506 |
| 2008-10-02 | 604 | 608 | 546 | 564 | 1,109,000 | 564 |
| 2008-10-01 | 608 | 630 | 597 | 614 | 1,240,000 | 614 |
| 2008-09-30 | 556 | 603 | 527 | 598 | 1,582,000 | 598 |
| 2008-09-29 | 651 | 652 | 583 | 586 | 1,146,000 | 586 |
| 2008-09-26 | 673 | 685 | 639 | 643 | 875,000 | 643 |
| 2008-09-25 | 701 | 701 | 670 | 672 | 622,000 | 672 |
| 2008-09-24 | 729 | 729 | 694 | 708 | 650,000 | 708 |
| 2008-09-22 | 737 | 772 | 720 | 739 | 1,188,000 | 739 |
| 2008-09-19 | 738 | 740 | 706 | 717 | 620,000 | 717 |
| 2008-09-18 | 690 | 723 | 682 | 718 | 848,000 | 718 |
| 2008-09-17 | 695 | 719 | 689 | 714 | 1,155,000 | 714 |
| 2008-09-16 | 645 | 686 | 638 | 672 | 763,000 | 672 |
| 2008-09-12 | 695 | 716 | 679 | 715 | 1,213,000 | 715 |
| 2008-09-11 | 691 | 691 | 659 | 675 | 944,000 | 675 |
| 2008-09-10 | 701 | 733 | 675 | 693 | 2,267,000 | 693 |
| 2008-09-09 | 788 | 788 | 711 | 721 | 1,988,000 | 721 |
| 2008-09-08 | 815 | 823 | 767 | 786 | 1,388,000 | 786 |
| 2008-09-05 | 784 | 798 | 771 | 795 | 1,559,000 | 795 |
| 2008-09-04 | 859 | 861 | 808 | 814 | 1,737,000 | 814 |
| 2008-09-03 | 921 | 924 | 872 | 879 | 1,659,000 | 879 |
| 2008-09-02 | 987 | 987 | 932 | 939 | 1,074,000 | 939 |
| 2008-09-01 | 988 | 1,011 | 981 | 993 | 1,360,000 | 993 |
| 2008-08-29 | 1,002 | 1,012 | 986 | 998 | 790,000 | 998 |
| 2008-08-28 | 975 | 1,004 | 971 | 1,002 | 766,000 | 1,002 |
| 2008-08-27 | 982 | 989 | 965 | 975 | 290,000 | 975 |
| 2008-08-26 | 960 | 989 | 953 | 976 | 390,000 | 976 |
| 2008-08-25 | 986 | 986 | 964 | 979 | 431,000 | 979 |
| 2008-08-22 | 985 | 1,000 | 958 | 966 | 614,000 | 966 |
| 2008-08-21 | 989 | 1,021 | 977 | 1,004 | 1,812,000 | 1,004 |
| 2008-08-20 | 927 | 972 | 927 | 970 | 1,343,000 | 970 |
| 2008-08-19 | 905 | 927 | 899 | 921 | 797,000 | 921 |
| 2008-08-18 | 918 | 930 | 899 | 904 | 647,000 | 904 |
| 2008-08-15 | 901 | 928 | 882 | 928 | 602,000 | 928 |
| 2008-08-14 | 914 | 925 | 880 | 891 | 617,000 | 891 |
| 2008-08-13 | 885 | 924 | 871 | 919 | 1,013,000 | 919 |
| 2008-08-12 | 943 | 952 | 885 | 888 | 1,034,000 | 888 |
| 2008-08-11 | 970 | 970 | 935 | 943 | 904,000 | 943 |
| 2008-08-08 | 956 | 985 | 923 | 955 | 1,623,000 | 955 |
| 2008-08-07 | 911 | 992 | 885 | 976 | 2,579,000 | 976 |
| 2008-08-06 | 856 | 916 | 838 | 910 | 1,989,000 | 910 |
| 2008-08-05 | 818 | 828 | 791 | 816 | 767,000 | 816 |
| 2008-08-04 | 839 | 845 | 803 | 809 | 556,000 | 809 |
| 2008-08-01 | 880 | 883 | 836 | 838 | 629,000 | 838 |
| 2008-07-31 | 884 | 884 | 845 | 881 | 906,000 | 881 |
| 2008-07-30 | 841 | 866 | 821 | 864 | 848,000 | 864 |
| 2008-07-29 | 789 | 858 | 786 | 848 | 1,092,000 | 848 |
| 2008-07-28 | 812 | 834 | 791 | 799 | 846,000 | 799 |
| 2008-07-25 | 839 | 844 | 804 | 811 | 740,000 | 811 |
| 2008-07-24 | 871 | 877 | 844 | 856 | 1,119,000 | 856 |
| 2008-07-23 | 897 | 897 | 847 | 861 | 1,572,000 | 861 |
| 2008-07-22 | 816 | 860 | 800 | 857 | 1,335,000 | 857 |
| 2008-07-18 | 833 | 847 | 761 | 776 | 1,831,000 | 776 |
| 2008-07-17 | 860 | 875 | 815 | 834 | 1,215,000 | 834 |
| 2008-07-16 | 897 | 907 | 861 | 863 | 464,000 | 863 |
| 2008-07-15 | 928 | 931 | 904 | 910 | 262,000 | 910 |
| 2008-07-14 | 926 | 948 | 905 | 927 | 364,000 | 927 |
| 2008-07-11 | 893 | 936 | 891 | 920 | 883,000 | 920 |
| 2008-07-10 | 889 | 908 | 873 | 888 | 717,000 | 888 |
| 2008-07-09 | 961 | 972 | 913 | 919 | 422,000 | 919 |
| 2008-07-08 | 1,010 | 1,010 | 935 | 953 | 370,000 | 953 |
| 2008-07-07 | 978 | 1,004 | 960 | 1,001 | 165,000 | 1,001 |
| 2008-07-04 | 999 | 1,018 | 957 | 968 | 645,000 | 968 |
| 2008-07-03 | 980 | 1,020 | 970 | 1,004 | 313,000 | 1,004 |
| 2008-07-02 | 1,016 | 1,016 | 981 | 984 | 599,000 | 984 |
| 2008-07-01 | 1,018 | 1,036 | 1,009 | 1,015 | 204,000 | 1,015 |
| 2008-06-30 | 1,053 | 1,060 | 1,000 | 1,017 | 461,000 | 1,017 |
| 2008-06-27 | 1,019 | 1,050 | 1,019 | 1,037 | 200,000 | 1,037 |
| 2008-06-26 | 1,070 | 1,107 | 1,055 | 1,069 | 341,000 | 1,069 |
| 2008-06-25 | 1,094 | 1,119 | 1,060 | 1,101 | 714,000 | 1,101 |
| 2008-06-24 | 1,026 | 1,053 | 1,017 | 1,045 | 425,000 | 1,045 |
| 2008-06-23 | 1,020 | 1,062 | 1,000 | 1,051 | 623,000 | 1,051 |
| 2008-06-20 | 1,082 | 1,094 | 1,026 | 1,041 | 610,000 | 1,041 |
| 2008-06-19 | 1,099 | 1,106 | 1,060 | 1,067 | 749,000 | 1,067 |
| 2008-06-18 | 1,041 | 1,169 | 1,030 | 1,098 | 1,832,000 | 1,098 |
| 2008-06-17 | 1,016 | 1,019 | 985 | 1,001 | 942,000 | 1,001 |
| 2008-06-16 | 1,009 | 1,028 | 1,000 | 1,016 | 222,000 | 1,016 |
| 2008-06-13 | 1,012 | 1,045 | 1,000 | 1,016 | 407,000 | 1,016 |
| 2008-06-12 | 1,065 | 1,072 | 1,001 | 1,011 | 1,020,000 | 1,011 |
| 2008-06-11 | 1,060 | 1,109 | 1,050 | 1,098 | 640,000 | 1,098 |
| 2008-06-10 | 1,144 | 1,144 | 1,046 | 1,060 | 1,072,000 | 1,060 |
| 2008-06-09 | 1,087 | 1,158 | 1,087 | 1,124 | 580,000 | 1,124 |
| 2008-06-06 | 1,215 | 1,219 | 1,142 | 1,147 | 1,115,000 | 1,147 |
| 2008-06-05 | 1,190 | 1,219 | 1,170 | 1,194 | 1,431,000 | 1,194 |
| 2008-06-04 | 1,185 | 1,209 | 1,161 | 1,184 | 1,948,000 | 1,184 |
| 2008-06-03 | 1,141 | 1,156 | 1,112 | 1,148 | 971,000 | 1,148 |
| 2008-06-02 | 1,147 | 1,159 | 1,112 | 1,141 | 1,018,000 | 1,141 |
| 2008-05-30 | 1,165 | 1,198 | 1,100 | 1,129 | 1,519,000 | 1,129 |
| 2008-05-29 | 1,100 | 1,186 | 1,078 | 1,168 | 2,689,000 | 1,168 |
| 2008-05-28 | 1,044 | 1,077 | 1,025 | 1,074 | 1,136,000 | 1,074 |
| 2008-05-27 | 1,001 | 1,030 | 1,001 | 1,018 | 523,000 | 1,018 |
| 2008-05-26 | 1,050 | 1,065 | 1,010 | 1,016 | 757,000 | 1,016 |
| 2008-05-23 | 1,020 | 1,050 | 1,000 | 1,049 | 1,898,000 | 1,049 |
| 2008-05-22 | 961 | 996 | 946 | 988 | 699,000 | 988 |
| 2008-05-21 | 960 | 980 | 948 | 960 | 266,000 | 960 |
| 2008-05-20 | 979 | 988 | 963 | 966 | 266,000 | 966 |
| 2008-05-19 | 960 | 983 | 940 | 980 | 485,000 | 980 |
| 2008-05-16 | 968 | 978 | 918 | 950 | 892,000 | 950 |
| 2008-05-15 | 998 | 1,001 | 955 | 978 | 782,000 | 978 |
| 2008-05-14 | 940 | 995 | 930 | 993 | 851,000 | 993 |
| 2008-05-13 | 945 | 954 | 920 | 940 | 603,000 | 940 |
| 2008-05-12 | 973 | 975 | 932 | 954 | 404,000 | 954 |
| 2008-05-09 | 989 | 1,000 | 950 | 963 | 1,283,000 | 963 |
| 2008-05-08 | 957 | 994 | 939 | 969 | 1,655,000 | 969 |
| 2008-05-07 | 896 | 943 | 872 | 938 | 1,700,000 | 938 |
| 2008-05-02 | 889 | 920 | 856 | 868 | 1,886,000 | 868 |
| 2008-05-01 | 902 | 936 | 873 | 879 | 1,403,000 | 879 |
| 2008-04-30 | 917 | 939 | 893 | 911 | 1,781,000 | 911 |
| 2008-04-28 | 995 | 1,005 | 946 | 957 | 2,076,000 | 957 |
| 2008-04-25 | 1,026 | 1,035 | 1,005 | 1,015 | 630,000 | 1,015 |
| 2008-04-24 | 1,016 | 1,045 | 1,013 | 1,030 | 641,000 | 1,030 |
| 2008-04-23 | 1,047 | 1,058 | 1,021 | 1,028 | 647,000 | 1,028 |
| 2008-04-22 | 999 | 1,070 | 998 | 1,030 | 1,058,000 | 1,030 |
| 2008-04-21 | 1,066 | 1,078 | 1,018 | 1,024 | 778,000 | 1,024 |
| 2008-04-18 | 1,085 | 1,097 | 1,034 | 1,068 | 733,000 | 1,068 |
| 2008-04-17 | 1,100 | 1,100 | 1,084 | 1,087 | 633,000 | 1,087 |
| 2008-04-16 | 1,071 | 1,118 | 1,070 | 1,075 | 695,000 | 1,075 |
| 2008-04-15 | 1,078 | 1,115 | 1,055 | 1,074 | 1,211,000 | 1,074 |
| 2008-04-14 | 1,027 | 1,087 | 1,010 | 1,078 | 1,131,000 | 1,078 |
| 2008-04-11 | 1,005 | 1,059 | 983 | 1,047 | 1,708,000 | 1,047 |
| 2008-04-10 | 950 | 1,009 | 942 | 997 | 818,000 | 997 |
| 2008-04-09 | 1,019 | 1,031 | 960 | 970 | 750,000 | 970 |
| 2008-04-08 | 1,055 | 1,067 | 1,022 | 1,039 | 1,154,000 | 1,039 |
| 2008-04-07 | 999 | 1,050 | 984 | 1,045 | 986,000 | 1,045 |
| 2008-04-04 | 1,041 | 1,053 | 970 | 989 | 1,285,000 | 989 |
| 2008-04-03 | 955 | 1,039 | 936 | 1,027 | 1,480,000 | 1,027 |
| 2008-04-02 | 973 | 1,007 | 957 | 964 | 1,534,000 | 964 |
| 2008-04-01 | 901 | 979 | 885 | 954 | 1,919,000 | 954 |
| 2008-03-31 | 969 | 969 | 892 | 919 | 1,201,000 | 919 |
| 2008-03-28 | 960 | 966 | 908 | 952 | 1,507,000 | 952 |
| 2008-03-27 | 888 | 958 | 887 | 948 | 1,948,000 | 948 |
| 2008-03-26 | 857 | 896 | 841 | 880 | 938,000 | 880 |
| 2008-03-25 | 830 | 850 | 820 | 834 | 559,000 | 834 |
| 2008-03-24 | 840 | 853 | 823 | 830 | 426,000 | 830 |
| 2008-03-21 | 850 | 860 | 840 | 854 | 423,000 | 854 |
| 2008-03-19 | 855 | 858 | 829 | 844 | 389,000 | 844 |
| 2008-03-18 | 819 | 839 | 795 | 835 | 535,000 | 835 |
| 2008-03-17 | 820 | 820 | 790 | 800 | 270,000 | 800 |
| 2008-03-14 | 830 | 869 | 815 | 821 | 679,000 | 821 |
| 2008-03-13 | 839 | 845 | 808 | 823 | 559,000 | 823 |
| 2008-03-12 | 845 | 868 | 810 | 829 | 845,000 | 829 |
| 2008-03-11 | 766 | 841 | 766 | 835 | 1,759,000 | 835 |
| 2008-03-10 | 885 | 897 | 825 | 825 | 2,684,000 | 825 |
| 2008-03-07 | 845 | 943 | 826 | 925 | 4,604,000 | 925 |
| 2008-03-06 | 800 | 886 | 798 | 869 | 5,894,000 | 869 |
| 2008-03-05 | 772 | 794 | 737 | 786 | 1,874,000 | 786 |
| 2008-03-04 | 732 | 782 | 717 | 772 | 2,077,000 | 772 |
| 2008-03-03 | 702 | 723 | 689 | 719 | 1,253,000 | 719 |
| 2008-02-29 | 738 | 742 | 704 | 742 | 1,570,000 | 742 |
| 2008-02-28 | 708 | 752 | 700 | 750 | 1,918,000 | 750 |
| 2008-02-27 | 674 | 700 | 669 | 700 | 1,445,000 | 700 |
| 2008-02-26 | 689 | 690 | 651 | 655 | 1,061,000 | 655 |
| 2008-02-25 | 684 | 693 | 666 | 679 | 859,000 | 679 |
| 2008-02-22 | 633 | 666 | 633 | 664 | 1,324,000 | 664 |
| 2008-02-21 | 640 | 662 | 626 | 642 | 1,827,000 | 642 |
| 2008-02-20 | 687 | 688 | 642 | 644 | 1,812,000 | 644 |
| 2008-02-19 | 718 | 718 | 678 | 691 | 1,261,000 | 691 |
| 2008-02-18 | 690 | 717 | 686 | 699 | 867,000 | 699 |
| 2008-02-15 | 696 | 696 | 672 | 688 | 1,771,000 | 688 |
| 2008-02-14 | 691 | 759 | 667 | 717 | 1,877,000 | 717 |
| 2008-02-13 | 680 | 696 | 660 | 661 | 1,186,000 | 661 |
| 2008-02-12 | 672 | 679 | 653 | 656 | 1,228,000 | 656 |
| 2008-02-08 | 717 | 726 | 685 | 689 | 1,153,000 | 689 |
| 2008-02-07 | 721 | 734 | 688 | 707 | 1,303,000 | 707 |
| 2008-02-06 | 720 | 732 | 698 | 711 | 1,845,000 | 711 |
| 2008-02-05 | 763 | 767 | 742 | 750 | 1,672,000 | 750 |
| 2008-02-04 | 817 | 825 | 765 | 773 | 1,777,000 | 773 |
| 2008-02-01 | 790 | 819 | 785 | 808 | 2,046,000 | 808 |
| 2008-01-31 | 739 | 795 | 732 | 790 | 2,577,000 | 790 |
| 2008-01-30 | 756 | 789 | 728 | 731 | 2,602,000 | 731 |
| 2008-01-29 | 805 | 816 | 761 | 763 | 2,658,000 | 763 |
| 2008-01-28 | 801 | 842 | 761 | 801 | 3,294,000 | 801 |
| 2008-01-25 | 755 | 812 | 753 | 804 | 3,150,000 | 804 |
| 2008-01-24 | 715 | 754 | 715 | 740 | 2,083,000 | 740 |
| 2008-01-23 | 670 | 719 | 665 | 705 | 2,017,000 | 705 |
| 2008-01-22 | 632 | 656 | 618 | 644 | 1,690,000 | 644 |
| 2008-01-21 | 644 | 685 | 636 | 662 | 1,513,000 | 662 |
| 2008-01-18 | 621 | 660 | 600 | 654 | 1,496,000 | 654 |
| 2008-01-17 | 630 | 643 | 606 | 638 | 929,000 | 638 |
| 2008-01-16 | 613 | 630 | 584 | 619 | 1,488,000 | 619 |
| 2008-01-15 | 643 | 648 | 610 | 632 | 1,312,000 | 632 |
| 2008-01-11 | 645 | 656 | 604 | 616 | 1,660,000 | 616 |
| 2008-01-10 | 619 | 662 | 605 | 644 | 1,864,000 | 644 |
| 2008-01-09 | 586 | 625 | 561 | 615 | 1,589,000 | 615 |
| 2008-01-08 | 553 | 586 | 553 | 585 | 839,000 | 585 |
| 2008-01-07 | 553 | 574 | 543 | 557 | 732,000 | 557 |
| 2008-01-04 | 591 | 592 | 572 | 583 | 378,000 | 583 |
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
