4997 日本農薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	716	726	713	724	227,600	724
2022-12-29	700	712	697	712	239,500	712
2022-12-28	717	718	701	707	269,600	707
2022-12-27	713	724	711	724	237,900	724
2022-12-26	711	716	705	705	212,100	705
2022-12-23	697	711	693	711	179,300	711
2022-12-22	705	712	700	703	172,900	703
2022-12-21	701	710	692	700	263,200	700
2022-12-20	720	729	698	710	362,600	710
2022-12-19	721	730	720	722	120,900	722
2022-12-16	750	750	727	727	514,300	727
2022-12-15	739	762	736	761	716,700	761
2022-12-14	716	739	715	739	427,000	739
2022-12-13	719	719	711	711	159,700	711
2022-12-12	712	717	705	715	181,500	715
2022-12-09	722	728	712	712	231,200	712
2022-12-08	715	726	708	726	226,900	726
2022-12-07	702	724	701	722	230,300	722
2022-12-06	714	718	705	710	401,700	710
2022-12-05	734	736	722	724	265,700	724
2022-12-02	754	754	727	727	513,000	727
2022-12-01	758	764	748	763	490,200	763
2022-11-30	738	761	735	749	757,000	749
2022-11-29	735	739	727	732	254,900	732
2022-11-28	740	741	729	739	347,100	739
2022-11-25	729	735	724	732	235,700	732
2022-11-24	723	730	722	726	290,500	726
2022-11-22	723	724	716	718	248,100	718
2022-11-21	730	731	715	718	323,100	718
2022-11-18	727	727	712	718	454,400	718
2022-11-17	710	733	709	720	543,900	720
2022-11-16	707	712	696	712	557,100	712
2022-11-15	716	716	695	705	658,600	705
2022-11-14	726	726	691	703	1,735,200	703
2022-11-11	784	784	740	741	1,261,800	741
2022-11-10	883	898	751	761	1,784,900	761
2022-11-09	862	888	855	888	359,200	888
2022-11-08	866	876	850	860	407,800	860
2022-11-07	903	903	863	864	368,700	864
2022-11-04	900	905	887	888	342,600	888
2022-11-02	927	933	905	909	296,500	909
2022-11-01	922	948	922	927	348,500	927
2022-10-31	917	925	911	920	218,800	920
2022-10-28	891	913	890	902	466,200	902
2022-10-27	916	916	895	901	168,600	901
2022-10-26	909	924	906	917	273,800	917
2022-10-25	916	931	896	903	404,500	903
2022-10-24	884	915	879	909	484,000	909
2022-10-21	879	880	866	870	134,700	870
2022-10-20	870	886	866	878	208,800	878
2022-10-19	860	880	859	880	213,600	880
2022-10-18	850	868	850	864	168,000	864
2022-10-17	846	852	843	846	135,000	846
2022-10-14	849	867	838	861	266,100	861
2022-10-13	839	839	819	819	210,300	819
2022-10-12	855	855	834	840	189,900	840
2022-10-11	868	877	856	856	285,700	856
2022-10-07	876	881	866	870	270,700	870
2022-10-06	882	909	882	888	382,000	888
2022-10-05	895	895	877	895	375,000	895
2022-10-04	872	904	867	883	896,100	883
2022-10-03	836	856	830	853	271,800	853
2022-09-30	858	859	830	846	308,400	846
2022-09-29	829	862	826	859	404,700	859
2022-09-28	815	830	807	818	373,400	818
2022-09-27	808	818	802	817	202,200	817
2022-09-26	843	843	804	805	351,300	805
2022-09-22	830	855	823	849	278,500	849
2022-09-21	848	877	835	837	414,800	837
2022-09-20	839	862	839	858	325,400	858
2022-09-16	851	853	825	825	288,200	825
2022-09-15	838	855	835	854	236,800	854
2022-09-14	813	836	811	834	209,500	834
2022-09-13	836	845	824	840	245,800	840
2022-09-12	866	868	838	841	335,800	841
2022-09-09	860	865	850	854	295,400	854
2022-09-08	830	858	826	858	388,800	858
2022-09-07	839	839	810	818	434,300	818
2022-09-06	844	871	842	850	645,600	850
2022-09-05	815	853	811	843	433,400	843
2022-09-02	817	821	804	813	339,400	813
2022-09-01	845	852	816	825	631,500	825
2022-08-31	869	874	847	859	687,100	859
2022-08-30	846	883	839	875	786,000	875
2022-08-29	828	860	828	837	803,900	837
2022-08-26	821	856	815	853	908,800	853
2022-08-25	830	831	806	809	349,300	809
2022-08-24	800	832	800	825	659,600	825
2022-08-23	785	798	780	798	430,100	798
2022-08-22	746	790	745	787	460,400	787
2022-08-19	753	758	744	754	211,400	754
2022-08-18	760	760	747	747	219,700	747
2022-08-17	751	766	751	765	240,700	765
2022-08-16	775	784	748	754	382,000	754
2022-08-15	778	792	772	778	494,200	778
2022-08-12	765	785	762	782	831,200	782
2022-08-10	740	779	728	754	1,350,200	754
2022-08-09	739	770	701	747	2,235,700	747
2022-08-08	730	732	716	730	341,900	730
2022-08-05	695	721	692	721	277,300	721
2022-08-04	724	730	699	699	319,400	699
2022-08-03	705	725	703	716	570,000	716
2022-08-02	687	693	681	691	168,300	691
2022-08-01	687	695	680	694	202,800	694
2022-07-29	699	700	684	685	187,600	685
2022-07-28	693	698	682	698	205,100	698
2022-07-27	689	695	680	691	156,300	691
2022-07-26	672	703	671	695	401,500	695
2022-07-25	664	671	661	669	165,700	669
2022-07-22	672	676	661	667	181,000	667
2022-07-21	673	677	666	671	128,600	671
2022-07-20	675	683	672	683	221,300	683
2022-07-19	658	670	657	666	154,600	666
2022-07-15	672	672	652	657	160,400	657
2022-07-14	655	672	653	672	127,100	672
2022-07-13	653	662	653	660	107,500	660
2022-07-12	676	676	652	658	164,200	658
2022-07-11	671	677	666	674	216,400	674
2022-07-08	660	666	651	651	362,600	651
2022-07-07	666	667	644	660	241,400	660
2022-07-06	663	670	650	656	287,000	656
2022-07-05	687	691	670	680	338,700	680
2022-07-04	682	696	672	678	292,000	678
2022-07-01	692	713	681	682	510,700	682
2022-06-30	713	725	693	694	691,400	694
2022-06-29	700	719	683	715	1,066,400	715
2022-06-28	652	711	649	711	1,076,000	711
2022-06-27	655	658	643	649	414,600	649
2022-06-24	642	648	635	646	292,000	646
2022-06-23	666	679	640	650	443,100	650
2022-06-22	688	695	665	665	302,800	665
2022-06-21	686	691	672	684	417,300	684
2022-06-20	720	721	676	676	402,500	676
2022-06-17	711	729	707	712	610,600	712
2022-06-16	737	740	717	732	479,300	732
2022-06-15	768	773	720	734	774,100	734
2022-06-14	779	780	748	772	626,000	772
2022-06-13	770	817	765	794	843,700	794
2022-06-10	786	805	777	790	747,300	790
2022-06-09	841	844	801	801	871,400	801
2022-06-08	910	964	840	842	2,208,900	842
2022-06-07	890	896	874	885	1,424,700	885
2022-06-06	817	870	817	868	1,425,000	868
2022-06-03	790	826	788	806	1,159,300	806
2022-06-02	757	791	753	781	688,300	781
2022-06-01	713	769	713	760	1,205,500	760
2022-05-31	715	725	702	703	332,900	703
2022-05-30	700	718	692	717	526,100	717
2022-05-27	682	691	678	691	157,700	691
2022-05-26	667	682	667	674	123,200	674
2022-05-25	679	680	661	673	215,000	673
2022-05-24	688	697	666	671	243,100	671
2022-05-23	701	708	688	690	351,700	690
2022-05-20	697	710	688	693	621,100	693
2022-05-19	672	697	667	697	448,400	697
2022-05-18	638	691	636	682	657,200	682
2022-05-17	637	640	628	636	113,400	636
2022-05-16	640	642	610	627	160,700	627
2022-05-13	610	635	604	635	207,600	635
2022-05-12	615	645	600	615	316,100	615
2022-05-11	614	614	606	611	54,200	611
2022-05-10	613	619	608	615	88,200	615
2022-05-09	624	625	617	619	115,400	619
2022-05-06	605	626	603	624	136,200	624
2022-05-02	602	615	602	611	55,900	611
2022-04-28	590	604	588	602	96,600	602
2022-04-27	579	589	577	585	322,000	585
2022-04-26	596	599	588	593	72,700	593
2022-04-25	596	598	593	597	79,500	597
2022-04-22	602	609	598	602	67,500	602
2022-04-21	620	623	617	618	99,000	618
2022-04-20	618	625	615	621	83,500	621
2022-04-19	605	614	603	610	48,600	610
2022-04-18	603	604	597	601	71,700	601
2022-04-15	611	612	606	606	55,600	606
2022-04-14	603	615	603	613	103,600	613
2022-04-13	604	606	597	603	95,600	603
2022-04-12	596	605	596	601	65,200	601
2022-04-11	599	606	596	598	74,500	598
2022-04-08	599	600	591	596	101,300	596
2022-04-07	598	598	592	595	83,300	595
2022-04-06	601	606	594	604	91,300	604
2022-04-05	632	632	605	608	246,400	608
2022-04-04	621	637	618	633	210,900	633
2022-04-01	610	623	605	621	128,900	621
2022-03-31	607	618	606	611	98,200	611
2022-03-30	627	627	600	611	147,500	611
2022-03-29	624	627	617	625	149,300	625
2022-03-28	622	624	614	624	119,200	624
2022-03-25	615	621	610	621	138,700	621
2022-03-24	597	615	597	612	304,200	612
2022-03-23	594	601	586	599	229,100	599
2022-03-22	575	584	573	584	193,300	584
2022-03-18	552	573	551	566	344,400	566
2022-03-17	555	555	542	550	131,500	550
2022-03-16	559	560	548	549	137,600	549
2022-03-15	545	558	545	555	155,000	555
2022-03-14	535	549	531	544	132,900	544
2022-03-11	530	538	526	536	113,300	536
2022-03-10	519	530	518	530	133,500	530
2022-03-09	502	518	502	509	104,000	509
2022-03-08	510	514	499	502	121,500	502
2022-03-07	533	543	517	518	273,300	518
2022-03-04	540	544	532	533	132,300	533
2022-03-03	538	544	536	541	97,600	541
2022-03-02	546	552	530	530	125,400	530
2022-03-01	564	564	552	556	103,400	556
2022-02-28	548	556	540	554	132,600	554
2022-02-25	549	549	533	544	117,900	544
2022-02-24	529	540	526	539	101,200	539
2022-02-22	530	534	525	529	62,200	529
2022-02-21	536	543	533	533	119,600	533
2022-02-18	535	542	532	538	52,900	538
2022-02-17	550	550	532	539	69,100	539
2022-02-16	544	547	540	547	96,900	547
2022-02-15	537	543	533	536	99,200	536
2022-02-14	535	537	531	534	83,600	534
2022-02-10	538	540	529	535	106,200	535
2022-02-09	535	535	527	533	46,100	533
2022-02-08	532	536	526	530	55,400	530
2022-02-07	533	533	525	531	51,600	531
2022-02-04	528	533	527	532	48,000	532
2022-02-03	524	532	521	530	114,200	530
2022-02-02	516	526	513	525	56,600	525
2022-02-01	525	525	512	513	53,800	513
2022-01-31	513	526	509	525	107,500	525
2022-01-28	508	514	506	510	90,000	510
2022-01-27	508	512	496	501	191,600	501
2022-01-26	519	524	509	511	124,500	511
2022-01-25	513	513	500	509	131,300	509
2022-01-24	503	517	497	517	127,200	517
2022-01-21	500	506	492	503	152,500	503
2022-01-20	483	505	483	504	141,400	504
2022-01-19	501	504	489	489	96,700	489
2022-01-18	509	515	506	506	90,100	506
2022-01-17	503	509	502	505	24,600	505
2022-01-14	499	505	499	502	54,600	502
2022-01-13	510	511	503	505	32,600	505
2022-01-12	502	513	501	511	68,900	511
2022-01-11	498	507	498	502	56,000	502
2022-01-07	505	508	494	495	79,300	495
2022-01-06	506	509	503	503	74,900	503
2022-01-05	503	509	500	506	79,200	506
2022-01-04	500	501	493	499	42,400	499

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