4997 日本農薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	430	434	428	429	204,000	429
2010-12-29	427	430	424	430	157,000	430
2010-12-28	421	428	420	425	153,000	425
2010-12-27	420	425	419	421	178,000	421
2010-12-24	428	429	421	422	254,000	422
2010-12-22	431	433	426	427	219,000	427
2010-12-21	429	431	425	430	250,000	430
2010-12-20	439	439	426	432	426,000	432
2010-12-17	442	446	436	439	663,000	439
2010-12-16	433	444	433	440	702,000	440
2010-12-15	435	438	431	434	470,000	434
2010-12-14	432	441	431	435	517,000	435
2010-12-13	434	436	429	431	657,000	431
2010-12-10	430	434	426	432	1,017,000	432
2010-12-09	427	428	422	428	626,000	428
2010-12-08	417	429	415	428	984,000	428
2010-12-07	419	419	413	417	305,000	417
2010-12-06	420	423	416	418	862,000	418
2010-12-03	406	418	403	416	1,201,000	416
2010-12-02	406	406	402	402	405,000	402
2010-12-01	402	405	401	402	307,000	402
2010-11-30	410	410	401	401	745,000	401
2010-11-29	410	411	406	410	477,000	410
2010-11-26	407	411	404	409	704,000	409
2010-11-25	410	411	406	407	501,000	407
2010-11-24	403	410	403	407	708,000	407
2010-11-22	403	411	402	409	830,000	409
2010-11-19	402	405	398	401	996,000	401
2010-11-18	396	402	395	399	1,050,000	399
2010-11-17	396	406	394	397	1,343,000	397
2010-11-16	422	422	397	399	2,330,000	399
2010-11-15	432	440	430	438	369,000	438
2010-11-12	446	448	430	432	894,000	432
2010-11-11	448	451	445	449	442,000	449
2010-11-10	466	467	447	452	796,000	452
2010-11-09	471	472	465	470	155,000	470
2010-11-08	477	477	471	473	203,000	473
2010-11-05	467	473	466	471	294,000	471
2010-11-04	464	468	460	462	219,000	462
2010-11-02	458	459	457	458	132,000	458
2010-11-01	463	464	456	457	181,000	457
2010-10-29	463	464	454	463	312,000	463
2010-10-28	476	477	466	466	364,000	466
2010-10-27	486	486	471	473	414,000	473
2010-10-26	485	488	480	482	377,000	482
2010-10-25	502	503	484	485	751,000	485
2010-10-22	489	497	486	494	501,000	494
2010-10-21	497	499	490	493	587,000	493
2010-10-20	471	504	465	503	1,494,000	503
2010-10-19	472	476	471	473	159,000	473
2010-10-18	483	486	476	477	181,000	477
2010-10-15	490	490	482	485	326,000	485
2010-10-14	495	497	489	493	632,000	493
2010-10-13	482	492	480	491	1,463,000	491
2010-10-12	473	478	465	471	718,000	471
2010-10-08	472	472	462	465	236,000	465
2010-10-07	476	481	468	474	209,000	474
2010-10-06	470	482	467	480	435,000	480
2010-10-05	458	467	458	465	274,000	465
2010-10-04	458	467	456	464	469,000	464
2010-10-01	479	479	453	458	1,233,000	458
2010-09-30	496	497	477	480	633,000	480
2010-09-29	494	501	493	494	361,000	494
2010-09-28	494	501	494	496	159,000	496
2010-09-27	502	503	494	502	261,000	502
2010-09-24	506	507	497	498	280,000	498
2010-09-22	510	513	506	511	329,000	511
2010-09-21	510	519	506	511	568,000	511
2010-09-17	501	510	499	509	551,000	509
2010-09-16	492	499	488	499	442,000	499
2010-09-15	483	495	479	492	913,000	492
2010-09-14	503	504	485	487	1,452,000	487
2010-09-13	505	510	501	505	581,000	505
2010-09-10	515	516	500	504	492,000	504
2010-09-09	493	514	489	510	755,000	510
2010-09-08	491	496	489	493	269,000	493
2010-09-07	498	505	491	499	539,000	499
2010-09-06	505	507	494	504	812,000	504
2010-09-03	478	501	475	497	1,446,000	497
2010-09-02	460	480	459	478	559,000	478
2010-09-01	460	462	452	456	235,000	456
2010-08-31	461	464	454	459	460,000	459
2010-08-30	479	485	463	467	491,000	467
2010-08-27	448	475	447	469	744,000	469
2010-08-26	454	456	442	449	382,000	449
2010-08-25	432	447	432	446	782,000	446
2010-08-24	449	449	438	439	526,000	439
2010-08-23	457	460	444	452	618,000	452
2010-08-20	476	484	464	464	1,026,000	464
2010-08-19	472	485	472	481	1,318,000	481
2010-08-18	460	481	458	472	1,718,000	472
2010-08-17	440	452	434	448	660,000	448
2010-08-16	440	442	432	440	684,000	440
2010-08-13	421	457	418	446	1,370,000	446
2010-08-12	405	416	398	415	415,000	415
2010-08-11	399	411	397	408	490,000	408
2010-08-10	412	413	401	403	672,000	403
2010-08-09	425	425	409	411	948,000	411
2010-08-06	402	444	402	429	2,036,000	429
2010-08-05	397	399	392	394	89,000	394
2010-08-04	385	392	385	389	61,000	389
2010-08-03	392	395	389	390	71,000	390
2010-08-02	392	399	385	389	149,000	389
2010-07-30	403	403	393	393	81,000	393
2010-07-29	403	406	400	402	59,000	402
2010-07-28	399	404	395	404	91,000	404
2010-07-27	396	397	394	395	45,000	395
2010-07-26	398	399	393	395	133,000	395
2010-07-23	399	399	391	393	117,000	393
2010-07-22	388	391	385	387	111,000	387
2010-07-21	400	404	388	393	216,000	393
2010-07-20	392	396	390	392	142,000	392
2010-07-16	409	410	399	400	143,000	400
2010-07-15	418	418	409	411	129,000	411
2010-07-14	417	422	417	421	132,000	421
2010-07-13	415	420	411	412	132,000	412
2010-07-12	411	419	409	415	216,000	415
2010-07-09	413	414	407	410	206,000	410
2010-07-08	406	416	406	412	268,000	412
2010-07-07	401	406	395	398	188,000	398
2010-07-06	392	399	388	398	137,000	398
2010-07-05	391	394	386	393	155,000	393
2010-07-02	386	398	385	391	315,000	391
2010-07-01	391	392	385	386	179,000	386
2010-06-30	387	394	380	394	318,000	394
2010-06-29	402	404	394	395	197,000	395
2010-06-28	405	406	398	400	213,000	400
2010-06-25	409	410	403	406	427,000	406
2010-06-24	420	422	414	417	217,000	417
2010-06-23	428	429	419	422	257,000	422
2010-06-22	430	436	429	433	303,000	433
2010-06-21	430	433	427	429	387,000	429
2010-06-18	433	434	427	427	144,000	427
2010-06-17	439	440	429	431	215,000	431
2010-06-16	441	442	434	437	306,000	437
2010-06-15	438	438	432	433	259,000	433
2010-06-14	438	443	438	443	97,000	443
2010-06-11	435	439	432	434	228,000	434
2010-06-10	420	429	419	428	253,000	428
2010-06-09	429	434	422	423	200,000	423
2010-06-08	431	432	424	428	312,000	428
2010-06-07	448	449	433	436	271,000	436
2010-06-04	450	458	450	453	103,000	453
2010-06-03	450	454	446	452	193,000	452
2010-06-02	448	450	442	444	233,000	444
2010-06-01	456	460	449	453	234,000	453
2010-05-31	455	462	453	460	217,000	460
2010-05-28	465	465	454	454	247,000	454
2010-05-27	436	450	436	449	151,000	449
2010-05-26	438	450	434	435	288,000	435
2010-05-25	455	463	440	441	270,000	441
2010-05-24	461	473	452	462	224,000	462
2010-05-21	445	463	445	462	390,000	462
2010-05-20	475	482	460	462	510,000	462
2010-05-19	485	488	471	482	414,000	482
2010-05-18	493	495	487	490	233,000	490
2010-05-17	485	498	485	487	386,000	487
2010-05-14	500	504	499	501	191,000	501
2010-05-13	502	506	498	499	185,000	499
2010-05-12	500	506	494	499	222,000	499
2010-05-11	515	521	496	500	297,000	500
2010-05-10	490	511	489	510	266,000	510
2010-05-07	480	496	480	492	405,000	492
2010-05-06	517	517	505	506	297,000	506
2010-04-30	524	528	522	524	285,000	524
2010-04-28	522	524	517	519	327,000	519
2010-04-27	534	536	528	530	207,000	530
2010-04-26	527	534	527	532	285,000	532
2010-04-23	525	525	518	523	156,000	523
2010-04-22	524	526	513	521	384,000	521
2010-04-21	523	529	520	525	272,000	525
2010-04-20	525	527	512	517	381,000	517
2010-04-19	530	531	522	525	273,000	525
2010-04-16	550	553	538	540	231,000	540
2010-04-15	550	550	541	549	240,000	549
2010-04-14	559	559	543	545	341,000	545
2010-04-13	565	565	546	550	405,000	550
2010-04-12	573	573	566	568	189,000	568
2010-04-09	564	570	561	568	283,000	568
2010-04-08	566	575	561	565	476,000	565
2010-04-07	544	568	541	567	720,000	567
2010-04-06	550	552	541	543	372,000	543
2010-04-05	537	548	536	548	355,000	548
2010-04-02	536	537	531	532	282,000	532
2010-04-01	540	540	530	533	297,000	533
2010-03-31	532	542	526	539	479,000	539
2010-03-30	516	529	516	529	287,000	529
2010-03-29	511	519	511	516	210,000	516
2010-03-26	511	515	508	515	167,000	515
2010-03-25	516	516	511	511	162,000	511
2010-03-24	520	522	512	515	269,000	515
2010-03-23	521	522	517	520	135,000	520
2010-03-19	520	521	516	518	103,000	518
2010-03-18	519	521	511	515	136,000	515
2010-03-17	508	517	507	517	207,000	517
2010-03-16	512	514	506	508	252,000	508
2010-03-15	519	519	514	515	119,000	515
2010-03-12	513	515	511	514	145,000	514
2010-03-11	523	523	501	512	267,000	512
2010-03-10	516	525	516	522	337,000	522
2010-03-09	504	516	499	513	301,000	513
2010-03-08	495	505	492	504	336,000	504
2010-03-05	489	492	487	489	310,000	489
2010-03-04	495	497	485	487	192,000	487
2010-03-03	485	495	485	495	172,000	495
2010-03-02	483	489	482	488	174,000	488
2010-03-01	487	490	484	485	129,000	485
2010-02-26	485	490	479	488	355,000	488
2010-02-25	501	502	487	489	392,000	489
2010-02-24	507	510	499	501	354,000	501
2010-02-23	499	510	495	510	667,000	510
2010-02-22	499	502	494	501	388,000	501
2010-02-19	496	499	487	487	335,000	487
2010-02-18	503	503	495	498	214,000	498
2010-02-17	495	502	494	502	289,000	502
2010-02-16	495	497	490	493	139,000	493
2010-02-15	493	496	482	495	349,000	495
2010-02-12	476	484	476	484	197,000	484
2010-02-10	479	492	474	476	213,000	476
2010-02-09	471	476	470	475	202,000	475
2010-02-08	488	493	477	478	314,000	478
2010-02-05	483	495	482	488	248,000	488
2010-02-04	505	511	500	502	319,000	502
2010-02-03	497	517	496	501	452,000	501
2010-02-02	479	497	475	497	567,000	497
2010-02-01	479	479	462	464	443,000	464
2010-01-29	486	486	473	478	556,000	478
2010-01-28	496	502	490	490	421,000	490
2010-01-27	511	513	494	494	396,000	494
2010-01-26	525	529	513	513	342,000	513
2010-01-25	516	528	516	525	296,000	525
2010-01-22	530	534	517	526	436,000	526
2010-01-21	529	539	527	537	420,000	537
2010-01-20	531	537	531	533	402,000	533
2010-01-19	532	533	526	528	202,000	528
2010-01-18	538	538	526	527	309,000	527
2010-01-15	542	544	534	536	600,000	536
2010-01-14	548	551	542	549	438,000	549
2010-01-13	547	552	540	540	564,000	540
2010-01-12	528	557	528	555	1,533,000	555
2010-01-08	526	528	522	524	423,000	524
2010-01-07	526	532	523	526	407,000	526
2010-01-06	528	529	523	523	405,000	523
2010-01-05	525	540	522	530	549,000	530
2010-01-04	522	527	519	519	189,000	519

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