4997 日本農薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 528 | 528 | 518 | 522 | 248,000 | 522 |
| 2009-12-29 | 519 | 534 | 512 | 519 | 688,000 | 519 |
| 2009-12-28 | 506 | 518 | 504 | 518 | 608,000 | 518 |
| 2009-12-25 | 531 | 531 | 507 | 508 | 754,000 | 508 |
| 2009-12-24 | 542 | 542 | 529 | 529 | 384,000 | 529 |
| 2009-12-22 | 540 | 541 | 527 | 536 | 358,000 | 536 |
| 2009-12-21 | 554 | 560 | 531 | 535 | 1,014,000 | 535 |
| 2009-12-18 | 515 | 546 | 515 | 544 | 1,410,000 | 544 |
| 2009-12-17 | 510 | 522 | 507 | 516 | 628,000 | 516 |
| 2009-12-16 | 506 | 518 | 503 | 511 | 513,000 | 511 |
| 2009-12-15 | 510 | 510 | 501 | 502 | 305,000 | 502 |
| 2009-12-14 | 509 | 513 | 502 | 507 | 465,000 | 507 |
| 2009-12-11 | 513 | 519 | 504 | 519 | 466,000 | 519 |
| 2009-12-10 | 520 | 527 | 503 | 505 | 532,000 | 505 |
| 2009-12-09 | 525 | 532 | 515 | 523 | 582,000 | 523 |
| 2009-12-08 | 530 | 538 | 522 | 528 | 591,000 | 528 |
| 2009-12-07 | 510 | 555 | 510 | 542 | 1,755,000 | 542 |
| 2009-12-04 | 513 | 515 | 503 | 504 | 416,000 | 504 |
| 2009-12-03 | 504 | 513 | 496 | 511 | 883,000 | 511 |
| 2009-12-02 | 495 | 503 | 489 | 500 | 994,000 | 500 |
| 2009-12-01 | 469 | 496 | 468 | 496 | 1,643,000 | 496 |
| 2009-11-30 | 460 | 475 | 456 | 474 | 955,000 | 474 |
| 2009-11-27 | 445 | 447 | 435 | 446 | 1,207,000 | 446 |
| 2009-11-26 | 434 | 456 | 427 | 455 | 1,426,000 | 455 |
| 2009-11-25 | 451 | 451 | 426 | 432 | 1,575,000 | 432 |
| 2009-11-24 | 486 | 487 | 452 | 455 | 1,668,000 | 455 |
| 2009-11-20 | 497 | 512 | 485 | 489 | 1,457,000 | 489 |
| 2009-11-19 | 501 | 515 | 463 | 500 | 2,345,000 | 500 |
| 2009-11-18 | 556 | 566 | 535 | 551 | 1,056,000 | 551 |
| 2009-11-17 | 606 | 622 | 555 | 556 | 1,807,000 | 556 |
| 2009-11-16 | 591 | 608 | 584 | 607 | 781,000 | 607 |
| 2009-11-13 | 589 | 596 | 578 | 585 | 345,000 | 585 |
| 2009-11-12 | 599 | 604 | 585 | 595 | 629,000 | 595 |
| 2009-11-11 | 594 | 609 | 584 | 595 | 737,000 | 595 |
| 2009-11-10 | 560 | 593 | 560 | 588 | 718,000 | 588 |
| 2009-11-09 | 551 | 562 | 540 | 558 | 249,000 | 558 |
| 2009-11-06 | 569 | 569 | 550 | 554 | 311,000 | 554 |
| 2009-11-05 | 571 | 575 | 562 | 564 | 242,000 | 564 |
| 2009-11-04 | 579 | 579 | 572 | 575 | 209,000 | 575 |
| 2009-11-02 | 567 | 579 | 564 | 573 | 243,000 | 573 |
| 2009-10-30 | 582 | 590 | 578 | 583 | 247,000 | 583 |
| 2009-10-29 | 565 | 576 | 561 | 573 | 531,000 | 573 |
| 2009-10-28 | 591 | 595 | 572 | 577 | 533,000 | 577 |
| 2009-10-27 | 615 | 615 | 593 | 596 | 534,000 | 596 |
| 2009-10-26 | 605 | 618 | 604 | 614 | 484,000 | 614 |
| 2009-10-23 | 619 | 624 | 609 | 610 | 479,000 | 610 |
| 2009-10-22 | 622 | 628 | 612 | 628 | 308,000 | 628 |
| 2009-10-21 | 628 | 633 | 625 | 630 | 180,000 | 630 |
| 2009-10-20 | 638 | 641 | 628 | 635 | 349,000 | 635 |
| 2009-10-19 | 624 | 635 | 620 | 632 | 280,000 | 632 |
| 2009-10-16 | 645 | 647 | 624 | 633 | 246,000 | 633 |
| 2009-10-15 | 640 | 643 | 628 | 640 | 385,000 | 640 |
| 2009-10-14 | 645 | 650 | 628 | 630 | 780,000 | 630 |
| 2009-10-13 | 664 | 669 | 649 | 652 | 456,000 | 652 |
| 2009-10-09 | 665 | 675 | 655 | 660 | 783,000 | 660 |
| 2009-10-08 | 634 | 661 | 626 | 655 | 832,000 | 655 |
| 2009-10-07 | 619 | 633 | 611 | 633 | 597,000 | 633 |
| 2009-10-06 | 610 | 627 | 604 | 612 | 726,000 | 612 |
| 2009-10-05 | 618 | 623 | 603 | 605 | 475,000 | 605 |
| 2009-10-02 | 605 | 628 | 602 | 628 | 720,000 | 628 |
| 2009-10-01 | 639 | 644 | 632 | 635 | 373,000 | 635 |
| 2009-09-30 | 641 | 654 | 639 | 649 | 486,000 | 649 |
| 2009-09-29 | 669 | 674 | 633 | 650 | 968,000 | 650 |
| 2009-09-28 | 700 | 701 | 661 | 665 | 840,000 | 665 |
| 2009-09-25 | 715 | 722 | 707 | 709 | 371,000 | 709 |
| 2009-09-24 | 718 | 734 | 710 | 730 | 481,000 | 730 |
| 2009-09-18 | 717 | 722 | 702 | 716 | 463,000 | 716 |
| 2009-09-17 | 729 | 731 | 719 | 725 | 252,000 | 725 |
| 2009-09-16 | 731 | 733 | 718 | 723 | 400,000 | 723 |
| 2009-09-15 | 730 | 733 | 716 | 724 | 468,000 | 724 |
| 2009-09-14 | 754 | 754 | 728 | 730 | 436,000 | 730 |
| 2009-09-11 | 750 | 756 | 744 | 749 | 608,000 | 749 |
| 2009-09-10 | 748 | 752 | 735 | 744 | 515,000 | 744 |
| 2009-09-09 | 725 | 746 | 720 | 744 | 887,000 | 744 |
| 2009-09-08 | 722 | 729 | 712 | 728 | 770,000 | 728 |
| 2009-09-07 | 749 | 751 | 723 | 730 | 655,000 | 730 |
| 2009-09-04 | 744 | 756 | 737 | 744 | 487,000 | 744 |
| 2009-09-03 | 741 | 744 | 730 | 742 | 526,000 | 742 |
| 2009-09-02 | 752 | 760 | 745 | 748 | 768,000 | 748 |
| 2009-09-01 | 768 | 774 | 756 | 767 | 496,000 | 767 |
| 2009-08-31 | 794 | 807 | 763 | 771 | 1,429,000 | 771 |
| 2009-08-28 | 753 | 781 | 735 | 781 | 2,056,000 | 781 |
| 2009-08-27 | 770 | 778 | 751 | 753 | 1,357,000 | 753 |
| 2009-08-26 | 791 | 793 | 777 | 780 | 992,000 | 780 |
| 2009-08-25 | 803 | 803 | 783 | 788 | 629,000 | 788 |
| 2009-08-24 | 808 | 809 | 801 | 806 | 264,000 | 806 |
| 2009-08-21 | 810 | 811 | 790 | 796 | 383,000 | 796 |
| 2009-08-20 | 809 | 815 | 795 | 808 | 434,000 | 808 |
| 2009-08-19 | 796 | 825 | 794 | 807 | 449,000 | 807 |
| 2009-08-18 | 808 | 808 | 789 | 794 | 530,000 | 794 |
| 2009-08-17 | 819 | 825 | 803 | 809 | 574,000 | 809 |
| 2009-08-14 | 821 | 830 | 818 | 819 | 706,000 | 819 |
| 2009-08-13 | 831 | 837 | 822 | 831 | 514,000 | 831 |
| 2009-08-12 | 833 | 845 | 827 | 831 | 898,000 | 831 |
| 2009-08-11 | 831 | 838 | 821 | 830 | 1,298,000 | 830 |
| 2009-08-10 | 885 | 886 | 836 | 850 | 1,802,000 | 850 |
| 2009-08-07 | 914 | 915 | 893 | 907 | 402,000 | 907 |
| 2009-08-06 | 892 | 902 | 889 | 894 | 196,000 | 894 |
| 2009-08-05 | 898 | 898 | 881 | 882 | 231,000 | 882 |
| 2009-08-04 | 922 | 924 | 890 | 897 | 448,000 | 897 |
| 2009-08-03 | 905 | 925 | 903 | 922 | 953,000 | 922 |
| 2009-07-31 | 871 | 876 | 863 | 875 | 209,000 | 875 |
| 2009-07-30 | 884 | 884 | 857 | 865 | 225,000 | 865 |
| 2009-07-29 | 882 | 890 | 879 | 882 | 144,000 | 882 |
| 2009-07-28 | 888 | 893 | 879 | 892 | 271,000 | 892 |
| 2009-07-27 | 900 | 900 | 887 | 895 | 319,000 | 895 |
| 2009-07-24 | 902 | 902 | 876 | 895 | 491,000 | 895 |
| 2009-07-23 | 868 | 892 | 868 | 884 | 499,000 | 884 |
| 2009-07-22 | 852 | 865 | 836 | 860 | 300,000 | 860 |
| 2009-07-21 | 835 | 858 | 822 | 857 | 286,000 | 857 |
| 2009-07-17 | 835 | 835 | 814 | 817 | 355,000 | 817 |
| 2009-07-16 | 828 | 836 | 814 | 822 | 340,000 | 822 |
| 2009-07-15 | 802 | 810 | 787 | 806 | 319,000 | 806 |
| 2009-07-14 | 773 | 800 | 773 | 787 | 546,000 | 787 |
| 2009-07-13 | 820 | 824 | 760 | 760 | 561,000 | 760 |
| 2009-07-10 | 838 | 840 | 823 | 834 | 190,000 | 834 |
| 2009-07-09 | 847 | 850 | 838 | 842 | 207,000 | 842 |
| 2009-07-08 | 842 | 867 | 837 | 859 | 482,000 | 859 |
| 2009-07-07 | 904 | 904 | 852 | 862 | 562,000 | 862 |
| 2009-07-06 | 874 | 901 | 870 | 896 | 533,000 | 896 |
| 2009-07-03 | 881 | 884 | 871 | 876 | 332,000 | 876 |
| 2009-07-02 | 880 | 889 | 873 | 887 | 516,000 | 887 |
| 2009-07-01 | 875 | 890 | 873 | 879 | 635,000 | 879 |
| 2009-06-30 | 897 | 899 | 882 | 895 | 417,000 | 895 |
| 2009-06-29 | 911 | 911 | 884 | 888 | 466,000 | 888 |
| 2009-06-26 | 910 | 911 | 894 | 911 | 345,000 | 911 |
| 2009-06-25 | 893 | 920 | 890 | 896 | 424,000 | 896 |
| 2009-06-24 | 894 | 903 | 871 | 888 | 284,000 | 888 |
| 2009-06-23 | 893 | 923 | 882 | 885 | 610,000 | 885 |
| 2009-06-22 | 910 | 924 | 885 | 913 | 465,000 | 913 |
| 2009-06-19 | 955 | 982 | 887 | 906 | 1,684,000 | 906 |
| 2009-06-18 | 918 | 928 | 900 | 925 | 966,000 | 925 |
| 2009-06-17 | 868 | 903 | 861 | 901 | 558,000 | 901 |
| 2009-06-16 | 872 | 876 | 860 | 863 | 368,000 | 863 |
| 2009-06-15 | 868 | 879 | 867 | 875 | 294,000 | 875 |
| 2009-06-12 | 877 | 880 | 868 | 870 | 457,000 | 870 |
| 2009-06-11 | 887 | 887 | 867 | 880 | 314,000 | 880 |
| 2009-06-10 | 879 | 886 | 866 | 877 | 322,000 | 877 |
| 2009-06-09 | 905 | 906 | 879 | 881 | 372,000 | 881 |
| 2009-06-08 | 904 | 909 | 896 | 903 | 233,000 | 903 |
| 2009-06-05 | 930 | 930 | 883 | 894 | 411,000 | 894 |
| 2009-06-04 | 900 | 938 | 900 | 923 | 599,000 | 923 |
| 2009-06-03 | 876 | 908 | 875 | 903 | 547,000 | 903 |
| 2009-06-02 | 898 | 900 | 872 | 879 | 388,000 | 879 |
| 2009-06-01 | 900 | 900 | 886 | 891 | 282,000 | 891 |
| 2009-05-29 | 872 | 892 | 837 | 885 | 745,000 | 885 |
| 2009-05-28 | 839 | 865 | 826 | 863 | 1,014,000 | 863 |
| 2009-05-27 | 872 | 878 | 844 | 849 | 799,000 | 849 |
| 2009-05-26 | 887 | 896 | 873 | 878 | 381,000 | 878 |
| 2009-05-25 | 873 | 925 | 871 | 881 | 553,000 | 881 |
| 2009-05-22 | 891 | 894 | 879 | 883 | 225,000 | 883 |
| 2009-05-21 | 883 | 900 | 882 | 894 | 474,000 | 894 |
| 2009-05-20 | 876 | 902 | 863 | 893 | 889,000 | 893 |
| 2009-05-19 | 894 | 908 | 870 | 877 | 945,000 | 877 |
| 2009-05-18 | 882 | 909 | 880 | 899 | 880,000 | 899 |
| 2009-05-15 | 854 | 902 | 849 | 891 | 1,708,000 | 891 |
| 2009-05-14 | 799 | 818 | 791 | 804 | 516,000 | 804 |
| 2009-05-13 | 763 | 809 | 761 | 805 | 523,000 | 805 |
| 2009-05-12 | 751 | 768 | 751 | 763 | 298,000 | 763 |
| 2009-05-11 | 766 | 775 | 762 | 771 | 189,000 | 771 |
| 2009-05-08 | 746 | 777 | 746 | 776 | 429,000 | 776 |
| 2009-05-07 | 733 | 771 | 720 | 766 | 958,000 | 766 |
| 2009-05-01 | 715 | 718 | 704 | 713 | 190,000 | 713 |
| 2009-04-30 | 690 | 700 | 690 | 700 | 241,000 | 700 |
| 2009-04-28 | 707 | 708 | 674 | 676 | 383,000 | 676 |
| 2009-04-27 | 722 | 722 | 698 | 708 | 372,000 | 708 |
| 2009-04-24 | 718 | 733 | 709 | 712 | 307,000 | 712 |
| 2009-04-23 | 746 | 746 | 704 | 721 | 649,000 | 721 |
| 2009-04-22 | 745 | 745 | 721 | 736 | 246,000 | 736 |
| 2009-04-21 | 740 | 743 | 730 | 736 | 225,000 | 736 |
| 2009-04-20 | 735 | 767 | 734 | 756 | 351,000 | 756 |
| 2009-04-17 | 734 | 750 | 734 | 745 | 201,000 | 745 |
| 2009-04-16 | 740 | 752 | 725 | 736 | 371,000 | 736 |
| 2009-04-15 | 735 | 753 | 735 | 746 | 317,000 | 746 |
| 2009-04-14 | 739 | 752 | 725 | 752 | 383,000 | 752 |
| 2009-04-13 | 718 | 738 | 718 | 731 | 270,000 | 731 |
| 2009-04-10 | 740 | 742 | 711 | 720 | 256,000 | 720 |
| 2009-04-09 | 713 | 733 | 713 | 731 | 329,000 | 731 |
| 2009-04-08 | 730 | 730 | 708 | 708 | 359,000 | 708 |
| 2009-04-07 | 747 | 748 | 716 | 724 | 412,000 | 724 |
| 2009-04-06 | 710 | 756 | 710 | 733 | 805,000 | 733 |
| 2009-04-03 | 695 | 704 | 685 | 700 | 438,000 | 700 |
| 2009-04-02 | 677 | 699 | 676 | 691 | 527,000 | 691 |
| 2009-04-01 | 676 | 679 | 656 | 671 | 486,000 | 671 |
| 2009-03-31 | 638 | 676 | 638 | 675 | 537,000 | 675 |
| 2009-03-30 | 691 | 692 | 642 | 644 | 290,000 | 644 |
| 2009-03-27 | 688 | 698 | 681 | 681 | 251,000 | 681 |
| 2009-03-26 | 693 | 699 | 671 | 697 | 275,000 | 697 |
| 2009-03-25 | 671 | 691 | 662 | 687 | 511,000 | 687 |
| 2009-03-24 | 667 | 674 | 651 | 661 | 519,000 | 661 |
| 2009-03-23 | 669 | 671 | 647 | 658 | 633,000 | 658 |
| 2009-03-19 | 655 | 665 | 633 | 660 | 727,000 | 660 |
| 2009-03-18 | 684 | 698 | 652 | 655 | 794,000 | 655 |
| 2009-03-17 | 712 | 713 | 680 | 682 | 776,000 | 682 |
| 2009-03-16 | 710 | 721 | 708 | 716 | 533,000 | 716 |
| 2009-03-13 | 675 | 690 | 671 | 689 | 402,000 | 689 |
| 2009-03-12 | 658 | 668 | 655 | 659 | 184,000 | 659 |
| 2009-03-11 | 670 | 676 | 668 | 671 | 203,000 | 671 |
| 2009-03-10 | 682 | 682 | 659 | 660 | 432,000 | 660 |
| 2009-03-09 | 687 | 696 | 674 | 688 | 293,000 | 688 |
| 2009-03-06 | 692 | 711 | 688 | 697 | 321,000 | 697 |
| 2009-03-05 | 715 | 715 | 695 | 702 | 500,000 | 702 |
| 2009-03-04 | 672 | 712 | 669 | 698 | 718,000 | 698 |
| 2009-03-03 | 652 | 681 | 652 | 677 | 448,000 | 677 |
| 2009-03-02 | 666 | 684 | 664 | 669 | 286,000 | 669 |
| 2009-02-27 | 675 | 684 | 665 | 676 | 311,000 | 676 |
| 2009-02-26 | 670 | 683 | 664 | 673 | 412,000 | 673 |
| 2009-02-25 | 660 | 669 | 642 | 663 | 474,000 | 663 |
| 2009-02-24 | 656 | 670 | 647 | 661 | 293,000 | 661 |
| 2009-02-23 | 630 | 674 | 627 | 670 | 690,000 | 670 |
| 2009-02-20 | 631 | 643 | 629 | 641 | 457,000 | 641 |
| 2009-02-19 | 618 | 631 | 603 | 629 | 367,000 | 629 |
| 2009-02-18 | 586 | 618 | 579 | 617 | 381,000 | 617 |
| 2009-02-17 | 586 | 599 | 586 | 596 | 248,000 | 596 |
| 2009-02-16 | 584 | 589 | 576 | 588 | 244,000 | 588 |
| 2009-02-13 | 568 | 583 | 561 | 579 | 357,000 | 579 |
| 2009-02-12 | 582 | 596 | 571 | 576 | 514,000 | 576 |
| 2009-02-10 | 623 | 623 | 594 | 598 | 270,000 | 598 |
| 2009-02-09 | 611 | 619 | 604 | 604 | 169,000 | 604 |
| 2009-02-06 | 619 | 624 | 602 | 610 | 280,000 | 610 |
| 2009-02-05 | 619 | 630 | 607 | 613 | 219,000 | 613 |
| 2009-02-04 | 603 | 623 | 598 | 621 | 378,000 | 621 |
| 2009-02-03 | 614 | 620 | 596 | 597 | 220,000 | 597 |
| 2009-02-02 | 610 | 630 | 606 | 612 | 231,000 | 612 |
| 2009-01-30 | 611 | 613 | 603 | 607 | 154,000 | 607 |
| 2009-01-29 | 640 | 644 | 619 | 630 | 207,000 | 630 |
| 2009-01-28 | 615 | 635 | 600 | 631 | 316,000 | 631 |
| 2009-01-27 | 587 | 620 | 580 | 611 | 367,000 | 611 |
| 2009-01-26 | 611 | 614 | 580 | 587 | 335,000 | 587 |
| 2009-01-23 | 616 | 619 | 602 | 606 | 204,000 | 606 |
| 2009-01-22 | 623 | 627 | 601 | 616 | 334,000 | 616 |
| 2009-01-21 | 626 | 630 | 613 | 614 | 359,000 | 614 |
| 2009-01-20 | 658 | 658 | 635 | 639 | 265,000 | 639 |
| 2009-01-19 | 678 | 679 | 654 | 663 | 370,000 | 663 |
| 2009-01-16 | 641 | 660 | 640 | 651 | 276,000 | 651 |
| 2009-01-15 | 624 | 641 | 621 | 634 | 341,000 | 634 |
| 2009-01-14 | 631 | 650 | 630 | 646 | 382,000 | 646 |
| 2009-01-13 | 647 | 658 | 630 | 630 | 951,000 | 630 |
| 2009-01-09 | 720 | 724 | 679 | 682 | 1,041,000 | 682 |
| 2009-01-08 | 673 | 736 | 665 | 721 | 1,899,000 | 721 |
| 2009-01-07 | 700 | 701 | 665 | 680 | 1,403,000 | 680 |
| 2009-01-06 | 618 | 708 | 618 | 704 | 2,458,000 | 704 |
| 2009-01-05 | 611 | 611 | 605 | 608 | 170,000 | 608 |
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
