4997 日本農薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	451	460	451	458	178,000	458
2012-12-27	456	457	450	453	210,000	453
2012-12-26	444	455	442	454	139,000	454
2012-12-25	447	450	438	447	164,000	447
2012-12-21	453	457	441	444	177,000	444
2012-12-20	465	465	449	452	184,000	452
2012-12-19	437	464	437	464	497,000	464
2012-12-18	428	435	426	431	226,000	431
2012-12-17	424	429	423	424	96,000	424
2012-12-14	420	426	418	424	178,000	424
2012-12-13	422	424	418	422	117,000	422
2012-12-12	417	425	416	422	147,000	422
2012-12-11	429	429	414	414	188,000	414
2012-12-10	422	431	420	429	278,000	429
2012-12-07	420	423	417	419	175,000	419
2012-12-06	418	422	412	418	243,000	418
2012-12-05	409	416	406	416	217,000	416
2012-12-04	405	412	405	410	162,000	410
2012-12-03	407	410	402	402	64,000	402
2012-11-30	414	414	402	407	111,000	407
2012-11-29	404	416	403	412	237,000	412
2012-11-28	404	407	400	406	148,000	406
2012-11-27	404	408	403	407	127,000	407
2012-11-26	411	414	407	409	166,000	409
2012-11-22	403	414	403	405	161,000	405
2012-11-21	401	411	400	409	381,000	409
2012-11-20	389	407	389	402	374,000	402
2012-11-19	390	392	387	387	133,000	387
2012-11-16	376	391	375	390	229,000	390
2012-11-15	362	382	357	374	419,000	374
2012-11-14	353	355	350	353	44,000	353
2012-11-13	355	360	351	352	176,000	352
2012-11-12	354	354	351	352	44,000	352
2012-11-09	352	353	349	351	40,000	351
2012-11-08	356	357	352	354	51,000	354
2012-11-07	360	361	355	356	52,000	356
2012-11-06	364	364	359	360	98,000	360
2012-11-05	363	363	359	362	15,000	362
2012-11-02	365	368	361	363	61,000	363
2012-11-01	359	366	357	365	120,000	365
2012-10-31	356	359	354	354	73,000	354
2012-10-30	360	365	354	354	76,000	354
2012-10-29	365	368	358	362	87,000	362
2012-10-26	361	361	354	360	114,000	360
2012-10-25	363	366	354	365	183,000	365
2012-10-24	372	373	351	357	290,000	357
2012-10-23	368	372	366	368	49,000	368
2012-10-22	361	379	358	371	64,000	371
2012-10-19	359	363	355	363	47,000	363
2012-10-18	356	365	356	362	53,000	362
2012-10-17	360	368	359	362	56,000	362
2012-10-16	356	359	350	355	81,000	355
2012-10-15	352	355	352	353	34,000	353
2012-10-12	360	360	351	352	51,000	352
2012-10-11	351	365	351	353	38,000	353
2012-10-10	364	364	356	356	43,000	356
2012-10-09	375	377	368	368	62,000	368
2012-10-05	365	373	365	373	39,000	373
2012-10-04	365	375	365	370	94,000	370
2012-10-03	364	370	363	363	42,000	363
2012-10-02	365	371	365	368	51,000	368
2012-10-01	368	369	364	365	66,000	365
2012-09-28	376	378	366	378	95,000	378
2012-09-27	392	394	375	376	117,000	376
2012-09-26	379	396	376	395	188,000	395
2012-09-25	377	386	374	386	127,000	386
2012-09-24	376	378	371	376	95,000	376
2012-09-21	374	379	374	375	57,000	375
2012-09-20	378	378	374	378	76,000	378
2012-09-19	377	381	374	378	93,000	378
2012-09-18	366	376	365	375	130,000	375
2012-09-14	368	368	361	362	91,000	362
2012-09-13	363	365	362	365	15,000	365
2012-09-12	359	363	359	362	72,000	362
2012-09-11	359	359	354	359	28,000	359
2012-09-10	360	361	355	359	40,000	359
2012-09-07	366	366	357	360	91,000	360
2012-09-06	361	367	350	367	57,000	367
2012-09-05	361	365	355	361	73,000	361
2012-09-04	363	365	362	363	41,000	363
2012-09-03	363	370	357	369	60,000	369
2012-08-31	361	363	359	360	32,000	360
2012-08-30	367	368	365	365	19,000	365
2012-08-29	360	368	358	368	31,000	368
2012-08-28	373	373	351	361	71,000	361
2012-08-27	374	375	369	374	71,000	374
2012-08-24	377	377	369	374	172,000	374
2012-08-23	368	374	367	373	31,000	373
2012-08-22	366	368	364	368	22,000	368
2012-08-21	369	370	364	368	40,000	368
2012-08-20	374	374	365	367	51,000	367
2012-08-17	377	377	366	374	74,000	374
2012-08-16	379	379	375	377	29,000	377
2012-08-15	381	381	372	380	110,000	380
2012-08-14	366	380	358	380	113,000	380
2012-08-13	364	367	362	364	59,000	364
2012-08-10	354	365	353	365	43,000	365
2012-08-09	353	355	350	355	37,000	355
2012-08-08	338	351	338	351	61,000	351
2012-08-07	333	337	332	337	17,000	337
2012-08-06	335	339	334	336	32,000	336
2012-08-03	338	342	336	336	32,000	336
2012-08-02	346	346	340	343	15,000	343
2012-08-01	344	344	338	344	19,000	344
2012-07-31	337	345	337	345	54,000	345
2012-07-30	340	343	337	343	36,000	343
2012-07-27	346	346	339	340	38,000	340
2012-07-26	339	343	339	343	27,000	343
2012-07-25	348	348	336	340	71,000	340
2012-07-24	343	349	342	347	36,000	347
2012-07-23	348	351	343	343	52,000	343
2012-07-20	357	359	345	349	106,000	349
2012-07-19	355	357	351	354	39,000	354
2012-07-18	348	354	346	350	70,000	350
2012-07-17	344	354	344	350	56,000	350
2012-07-13	341	347	341	343	29,000	343
2012-07-12	359	359	341	341	64,000	341
2012-07-11	349	359	345	356	67,000	356
2012-07-10	356	363	351	352	80,000	352
2012-07-09	358	368	358	363	111,000	363
2012-07-06	354	360	353	358	110,000	358
2012-07-05	346	357	346	352	25,000	352
2012-07-04	354	358	350	351	33,000	351
2012-07-03	350	351	345	350	25,000	350
2012-07-02	355	355	347	347	58,000	347
2012-06-29	349	352	344	352	25,000	352
2012-06-28	346	351	340	350	57,000	350
2012-06-27	348	353	338	349	71,000	349
2012-06-26	351	354	344	346	63,000	346
2012-06-25	363	363	352	353	30,000	353
2012-06-22	355	360	354	355	23,000	355
2012-06-21	353	358	352	357	19,000	357
2012-06-20	351	355	343	352	86,000	352
2012-06-19	348	348	344	345	33,000	345
2012-06-18	348	349	339	343	54,000	343
2012-06-15	348	353	344	348	81,000	348
2012-06-14	346	348	344	347	43,000	347
2012-06-13	346	349	341	348	67,000	348
2012-06-12	342	343	338	343	32,000	343
2012-06-11	348	348	342	342	76,000	342
2012-06-08	340	347	333	347	187,000	347
2012-06-07	330	334	329	333	60,000	333
2012-06-06	327	327	320	325	63,000	325
2012-06-05	310	320	310	320	75,000	320
2012-06-04	316	317	308	308	87,000	308
2012-06-01	325	328	323	324	102,000	324
2012-05-31	329	331	327	327	65,000	327
2012-05-30	342	344	327	335	162,000	335
2012-05-29	344	350	342	350	86,000	350
2012-05-28	348	348	340	347	104,000	347
2012-05-25	337	349	337	340	106,000	340
2012-05-24	332	342	332	335	136,000	335
2012-05-23	339	339	327	327	69,000	327
2012-05-22	341	342	338	339	56,000	339
2012-05-21	340	341	333	340	82,000	340
2012-05-18	334	336	329	332	122,000	332
2012-05-17	338	344	337	341	113,000	341
2012-05-16	319	333	319	332	162,000	332
2012-05-15	322	327	320	322	125,000	322
2012-05-14	341	344	326	328	140,000	328
2012-05-11	349	353	342	342	146,000	342
2012-05-10	352	361	352	357	156,000	357
2012-05-09	352	361	348	355	146,000	355
2012-05-08	349	357	348	352	175,000	352
2012-05-07	354	354	348	348	105,000	348
2012-05-02	354	366	353	363	216,000	363
2012-05-01	362	362	351	351	53,000	351
2012-04-27	361	365	359	362	188,000	362
2012-04-26	356	360	356	357	47,000	357
2012-04-25	364	364	354	358	108,000	358
2012-04-24	358	362	355	359	87,000	359
2012-04-23	369	373	362	362	116,000	362
2012-04-20	373	376	372	372	216,000	372
2012-04-19	365	373	365	370	98,000	370
2012-04-18	365	370	363	369	121,000	369
2012-04-17	370	370	361	365	67,000	365
2012-04-16	366	370	362	370	133,000	370
2012-04-13	363	374	357	371	131,000	371
2012-04-12	358	360	353	359	154,000	359
2012-04-11	360	361	357	359	113,000	359
2012-04-10	364	368	361	364	141,000	364
2012-04-09	370	370	362	367	133,000	367
2012-04-06	372	373	369	372	103,000	372
2012-04-05	370	372	363	372	133,000	372
2012-04-04	378	381	370	373	238,000	373
2012-04-03	368	380	367	377	184,000	377
2012-04-02	370	374	367	371	176,000	371
2012-03-30	378	378	367	369	163,000	369
2012-03-29	380	381	374	379	148,000	379
2012-03-28	387	388	376	385	232,000	385
2012-03-27	376	389	376	389	175,000	389
2012-03-26	381	381	374	375	150,000	375
2012-03-23	382	383	375	382	168,000	382
2012-03-22	381	382	378	382	145,000	382
2012-03-21	382	384	380	381	202,000	381
2012-03-19	380	384	378	382	174,000	382
2012-03-16	373	382	373	376	354,000	376
2012-03-15	369	376	369	373	165,000	373
2012-03-14	372	372	368	369	149,000	369
2012-03-13	362	369	361	366	161,000	366
2012-03-12	356	362	356	360	213,000	360
2012-03-09	356	360	354	358	250,000	358
2012-03-08	354	354	351	352	80,000	352
2012-03-07	346	352	344	352	123,000	352
2012-03-06	345	349	345	346	151,000	346
2012-03-05	344	349	344	344	115,000	344
2012-03-02	344	347	343	346	130,000	346
2012-03-01	346	348	343	344	154,000	344
2012-02-29	348	350	345	349	206,000	349
2012-02-28	346	348	341	348	189,000	348
2012-02-27	349	352	348	349	193,000	349
2012-02-24	353	353	347	349	190,000	349
2012-02-23	351	354	350	353	120,000	353
2012-02-22	350	355	347	355	154,000	355
2012-02-21	350	351	347	349	79,000	349
2012-02-20	352	352	347	349	104,000	349
2012-02-17	345	350	344	348	137,000	348
2012-02-16	346	346	341	341	120,000	341
2012-02-15	350	350	347	347	275,000	347
2012-02-14	344	348	344	347	139,000	347
2012-02-13	341	345	341	344	96,000	344
2012-02-10	345	345	341	344	135,000	344
2012-02-09	340	345	333	343	333,000	343
2012-02-08	331	339	331	339	161,000	339
2012-02-07	333	334	329	331	163,000	331
2012-02-06	328	332	325	330	198,000	330
2012-02-03	328	328	323	326	156,000	326
2012-02-02	326	329	325	329	191,000	329
2012-02-01	321	326	321	325	141,000	325
2012-01-31	320	322	317	321	137,000	321
2012-01-30	321	323	318	320	68,000	320
2012-01-27	321	326	319	320	143,000	320
2012-01-26	317	323	316	321	188,000	321
2012-01-25	315	317	314	316	201,000	316
2012-01-24	317	320	312	313	208,000	313
2012-01-23	318	325	317	319	418,000	319
2012-01-20	308	318	308	318	435,000	318
2012-01-19	305	311	305	307	167,000	307
2012-01-18	304	311	304	305	276,000	305
2012-01-17	304	304	297	301	312,000	301
2012-01-16	312	312	301	305	286,000	305
2012-01-13	312	315	311	312	305,000	312
2012-01-12	312	316	310	314	214,000	314
2012-01-11	312	317	311	315	111,000	315
2012-01-10	312	315	311	314	51,000	314
2012-01-06	317	317	309	311	106,000	311
2012-01-05	318	318	315	315	46,000	315
2012-01-04	319	323	311	318	99,000	318

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