4997 日本農薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	492	503	489	495	100,400	495
2021-12-29	486	492	486	492	46,800	492
2021-12-28	484	489	482	486	87,000	486
2021-12-27	475	483	475	481	113,900	481
2021-12-24	478	479	473	475	53,400	475
2021-12-23	470	475	469	473	91,500	473
2021-12-22	468	470	465	467	59,700	467
2021-12-21	470	473	468	468	75,400	468
2021-12-20	471	475	469	470	63,000	470
2021-12-17	486	489	472	475	186,300	475
2021-12-16	490	493	486	486	53,100	486
2021-12-15	486	491	486	486	60,600	486
2021-12-14	487	487	483	483	72,700	483
2021-12-13	496	496	482	488	54,900	488
2021-12-10	491	495	485	488	91,400	488
2021-12-09	494	494	488	488	48,600	488
2021-12-08	487	490	483	489	106,600	489
2021-12-07	475	483	472	482	163,200	482
2021-12-06	469	473	463	464	116,000	464
2021-12-03	452	469	447	467	193,800	467
2021-12-02	456	464	452	454	144,000	454
2021-12-01	457	465	452	461	151,900	461
2021-11-30	458	465	452	465	1,456,100	465
2021-11-29	482	482	456	457	389,700	457
2021-11-26	497	497	490	490	236,400	490
2021-11-25	502	503	496	499	177,100	499
2021-11-24	498	499	490	496	265,300	496
2021-11-22	492	503	492	502	171,500	502
2021-11-19	484	491	479	487	181,800	487
2021-11-18	488	492	477	482	229,200	482
2021-11-17	498	499	489	489	248,700	489
2021-11-16	508	509	497	497	220,000	497
2021-11-15	512	517	504	504	232,900	504
2021-11-12	513	535	507	510	418,700	510
2021-11-11	544	550	519	526	266,400	526
2021-11-10	547	548	542	546	56,700	546
2021-11-09	548	555	546	547	108,700	547
2021-11-08	547	549	544	545	34,600	545
2021-11-05	549	552	540	547	97,900	547
2021-11-04	544	554	537	554	142,100	554
2021-11-02	551	551	538	538	75,400	538
2021-11-01	546	550	543	550	81,000	550
2021-10-29	538	538	532	536	40,600	536
2021-10-28	537	541	534	538	67,000	538
2021-10-27	537	542	534	539	84,600	539
2021-10-26	536	537	531	535	32,700	535
2021-10-25	533	536	531	531	45,800	531
2021-10-22	529	537	527	536	66,400	536
2021-10-21	541	541	531	531	49,800	531
2021-10-20	538	543	538	538	66,800	538
2021-10-19	531	535	524	533	146,900	533
2021-10-18	526	528	519	527	58,200	527
2021-10-15	517	525	516	525	52,500	525
2021-10-14	514	518	510	511	76,400	511
2021-10-13	519	519	514	515	59,400	515
2021-10-12	519	522	517	521	38,200	521
2021-10-11	517	521	515	521	38,000	521
2021-10-08	515	521	514	517	69,500	517
2021-10-07	520	520	510	510	67,800	510
2021-10-06	525	532	518	519	65,600	519
2021-10-05	520	525	513	522	86,100	522
2021-10-04	539	539	524	526	60,500	526
2021-10-01	542	544	534	536	81,500	536
2021-09-30	556	558	550	551	66,400	551
2021-09-29	555	556	547	555	122,400	555
2021-09-28	559	564	554	562	87,800	562
2021-09-27	561	564	559	562	58,600	562
2021-09-24	559	563	554	562	95,100	562
2021-09-22	560	561	553	555	60,100	555
2021-09-21	568	568	559	560	66,500	560
2021-09-17	575	575	567	572	83,200	572
2021-09-16	575	575	565	572	80,900	572
2021-09-15	571	573	569	571	62,100	571
2021-09-14	576	578	570	578	84,300	578
2021-09-13	566	577	566	577	98,500	577
2021-09-10	563	568	563	568	99,500	568
2021-09-09	564	566	559	564	82,100	564
2021-09-08	567	574	564	571	159,200	571
2021-09-07	556	567	554	567	201,800	567
2021-09-06	555	561	548	555	89,100	555
2021-09-03	554	555	548	555	61,600	555
2021-09-02	554	554	547	549	50,300	549
2021-09-01	547	555	547	552	88,300	552
2021-08-31	544	548	542	544	52,500	544
2021-08-30	550	553	544	546	134,400	546
2021-08-27	542	548	540	547	44,100	547
2021-08-26	543	543	535	542	46,400	542
2021-08-25	545	554	540	544	152,400	544
2021-08-24	539	545	538	539	106,100	539
2021-08-23	531	539	531	537	88,100	537
2021-08-20	533	537	529	529	47,100	529
2021-08-19	533	538	529	533	88,700	533
2021-08-18	531	537	531	534	45,500	534
2021-08-17	524	529	522	527	74,700	527
2021-08-16	533	534	524	524	62,200	524
2021-08-13	537	538	528	533	88,400	533
2021-08-12	530	540	529	535	136,500	535
2021-08-11	530	533	517	527	174,400	527
2021-08-10	513	538	509	535	304,800	535
2021-08-06	512	514	510	511	36,300	511
2021-08-05	513	517	509	509	33,200	509
2021-08-04	513	517	510	516	65,100	516
2021-08-03	510	515	509	513	27,000	513
2021-08-02	511	515	510	511	71,400	511
2021-07-30	514	514	508	511	63,600	511
2021-07-29	521	521	513	514	43,500	514
2021-07-28	516	521	514	520	73,300	520
2021-07-27	519	519	514	518	47,200	518
2021-07-26	509	516	508	516	133,000	516
2021-07-21	502	510	501	506	75,000	506
2021-07-20	503	507	501	503	91,800	503
2021-07-19	508	514	502	506	105,500	506
2021-07-16	508	515	508	511	78,200	511
2021-07-15	517	517	509	510	50,200	510
2021-07-14	516	518	514	518	68,800	518
2021-07-13	515	518	514	517	81,900	517
2021-07-12	511	514	507	513	98,000	513
2021-07-09	503	509	499	508	156,500	508
2021-07-08	506	512	504	506	104,700	506
2021-07-07	506	509	505	506	70,400	506
2021-07-06	517	517	506	508	90,200	508
2021-07-05	517	518	513	518	66,600	518
2021-07-02	513	515	511	514	96,600	514
2021-07-01	504	513	502	513	106,300	513
2021-06-30	507	510	504	504	128,100	504
2021-06-29	506	507	501	502	103,300	502
2021-06-28	513	516	506	507	98,800	507
2021-06-25	512	516	510	514	82,900	514
2021-06-24	507	510	505	507	98,300	507
2021-06-23	515	515	505	507	87,400	507
2021-06-22	511	514	507	514	108,700	514
2021-06-21	511	511	500	501	149,800	501
2021-06-18	520	522	515	518	145,700	518
2021-06-17	527	527	522	523	77,700	523
2021-06-16	528	533	525	527	120,800	527
2021-06-15	519	528	519	526	148,500	526
2021-06-14	519	523	518	519	75,000	519
2021-06-11	515	519	515	517	94,100	517
2021-06-10	513	521	513	518	95,500	518
2021-06-09	514	518	512	513	166,100	513
2021-06-08	511	515	509	511	120,300	511
2021-06-07	518	521	508	510	157,700	510
2021-06-04	520	524	517	518	71,700	518
2021-06-03	520	526	519	523	74,200	523
2021-06-02	518	523	512	520	124,600	520
2021-06-01	524	527	516	518	101,900	518
2021-05-31	530	530	522	522	95,300	522
2021-05-28	532	535	525	533	102,400	533
2021-05-27	530	541	524	524	271,900	524
2021-05-26	555	556	539	541	264,600	541
2021-05-25	571	571	562	564	80,300	564
2021-05-24	560	572	560	570	79,200	570
2021-05-21	564	566	559	563	84,400	563
2021-05-20	560	571	559	568	69,100	568
2021-05-19	572	572	565	568	81,500	568
2021-05-18	573	582	569	581	90,300	581
2021-05-17	578	581	568	568	85,200	568
2021-05-14	581	588	574	578	103,300	578
2021-05-13	580	603	573	580	264,000	580
2021-05-12	570	578	542	574	267,200	574
2021-05-11	572	578	568	568	138,800	568
2021-05-10	572	578	571	576	67,700	576
2021-05-07	569	573	564	568	86,400	568
2021-05-06	554	566	552	562	98,300	562
2021-04-30	556	560	547	547	140,200	547
2021-04-28	562	569	555	555	92,800	555
2021-04-27	569	573	564	565	90,200	565
2021-04-26	576	580	568	569	109,800	569
2021-04-23	586	586	577	578	111,300	578
2021-04-22	595	596	584	586	129,300	586
2021-04-21	590	597	581	586	267,900	586
2021-04-20	592	607	589	595	193,600	595
2021-04-19	588	596	585	594	99,700	594
2021-04-16	600	601	588	590	110,800	590
2021-04-15	591	608	590	596	215,200	596
2021-04-14	590	599	579	591	195,200	591
2021-04-13	587	594	573	583	172,500	583
2021-04-12	603	604	581	581	191,500	581
2021-04-09	606	616	595	597	653,100	597
2021-04-08	574	607	570	598	830,700	598
2021-04-07	564	574	557	574	173,600	574
2021-04-06	560	564	552	561	141,500	561
2021-04-05	558	560	551	557	71,700	557
2021-04-02	549	560	549	558	100,200	558
2021-04-01	546	551	541	547	78,600	547
2021-03-31	547	553	541	544	98,100	544
2021-03-30	550	557	547	553	91,100	553
2021-03-29	563	564	554	561	141,800	561
2021-03-26	553	560	549	557	104,700	557
2021-03-25	545	553	544	549	85,500	549
2021-03-24	555	555	539	541	124,300	541
2021-03-23	574	583	560	560	183,600	560
2021-03-22	565	574	564	569	202,400	569
2021-03-19	550	562	547	562	215,300	562
2021-03-18	552	555	547	548	199,500	548
2021-03-17	547	551	541	551	75,300	551
2021-03-16	543	553	541	550	182,000	550
2021-03-15	532	543	532	543	151,800	543
2021-03-12	528	534	523	532	200,100	532
2021-03-11	537	537	529	529	110,500	529
2021-03-10	540	540	531	532	110,000	532
2021-03-09	531	543	528	540	184,000	540
2021-03-08	530	531	522	524	122,400	524
2021-03-05	522	527	512	524	146,800	524
2021-03-04	526	528	518	522	112,200	522
2021-03-03	526	527	521	525	76,300	525
2021-03-02	528	528	518	522	107,000	522
2021-03-01	520	526	519	526	108,900	526
2021-02-26	520	525	511	511	126,300	511
2021-02-25	529	534	522	530	75,100	530
2021-02-24	534	537	524	524	86,800	524
2021-02-22	540	543	530	530	127,900	530
2021-02-19	525	534	523	534	102,200	534
2021-02-18	536	536	527	529	155,000	529
2021-02-17	514	538	514	538	231,100	538
2021-02-16	521	521	509	513	120,200	513
2021-02-15	528	529	515	516	182,800	516
2021-02-12	518	533	518	527	214,700	527
2021-02-10	507	526	506	517	320,200	517
2021-02-09	515	515	503	507	132,600	507
2021-02-08	497	511	496	511	222,200	511
2021-02-05	491	494	489	492	124,100	492
2021-02-04	492	493	487	489	152,500	489
2021-02-03	493	496	489	492	172,500	492
2021-02-02	485	491	484	489	124,500	489
2021-02-01	476	490	476	484	147,900	484
2021-01-29	487	490	477	477	203,700	477
2021-01-28	485	492	483	487	150,700	487
2021-01-27	483	488	482	488	127,000	488
2021-01-26	487	488	483	484	114,100	484
2021-01-25	489	490	485	487	109,400	487
2021-01-22	486	489	484	485	174,800	485
2021-01-21	488	493	487	488	181,800	488
2021-01-20	489	492	486	489	153,800	489
2021-01-19	496	497	490	490	171,300	490
2021-01-18	497	499	496	497	112,400	497
2021-01-15	500	503	495	497	121,500	497
2021-01-14	499	501	495	499	206,700	499
2021-01-13	500	500	494	497	127,100	497
2021-01-12	497	499	493	497	115,000	497
2021-01-08	493	498	490	495	236,200	495
2021-01-07	495	499	491	492	269,100	492
2021-01-06	494	494	487	492	98,600	492
2021-01-05	493	495	489	492	112,400	492
2021-01-04	511	511	489	495	97,100	495

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