日本農薬(4997)の株価時系列情報
日本農薬(4997)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 186 | 191 | 186 | 188 | 29,000 |
| 2003/12/29 | 181 | 188 | 180 | 185 | 71,000 |
| 2003/12/26 | 180 | 181 | 180 | 181 | 27,000 |
| 2003/12/25 | 180 | 180 | 176 | 178 | 86,000 |
| 2003/12/24 | 179 | 183 | 179 | 180 | 94,000 |
| 2003/12/22 | 185 | 188 | 183 | 183 | 50,000 |
| 2003/12/19 | 181 | 186 | 181 | 185 | 160,000 |
| 2003/12/18 | 186 | 186 | 181 | 183 | 70,000 |
| 2003/12/17 | 189 | 193 | 183 | 188 | 83,000 |
| 2003/12/16 | 189 | 194 | 188 | 189 | 45,000 |
| 2003/12/15 | 188 | 198 | 188 | 194 | 55,000 |
| 2003/12/12 | 195 | 195 | 186 | 188 | 101,000 |
| 2003/12/11 | 187 | 191 | 187 | 189 | 34,000 |
| 2003/12/10 | 193 | 193 | 185 | 188 | 58,000 |
| 2003/12/09 | 188 | 190 | 188 | 190 | 69,000 |
| 2003/12/08 | 191 | 191 | 186 | 186 | 39,000 |
| 2003/12/05 | 196 | 196 | 190 | 190 | 152,000 |
| 2003/12/04 | 190 | 198 | 190 | 195 | 49,000 |
| 2003/12/03 | 191 | 197 | 191 | 195 | 59,000 |
| 2003/12/02 | 192 | 195 | 190 | 194 | 63,000 |
| 2003/12/01 | 188 | 195 | 183 | 189 | 57,000 |
| 2003/11/28 | 201 | 205 | 195 | 196 | 130,000 |
| 2003/11/27 | 191 | 196 | 191 | 196 | 109,000 |
| 2003/11/26 | 186 | 188 | 182 | 185 | 62,000 |
| 2003/11/25 | 187 | 188 | 181 | 181 | 52,000 |
| 2003/11/21 | 175 | 185 | 175 | 182 | 58,000 |
| 2003/11/20 | 178 | 180 | 174 | 175 | 60,000 |
| 2003/11/19 | 189 | 189 | 175 | 178 | 82,000 |
| 2003/11/18 | 182 | 186 | 181 | 186 | 101,000 |
| 2003/11/17 | 193 | 193 | 181 | 192 | 100,000 |
| 2003/11/14 | 193 | 199 | 193 | 194 | 54,000 |
| 2003/11/13 | 196 | 199 | 192 | 194 | 42,000 |
| 2003/11/12 | 200 | 203 | 195 | 196 | 103,000 |
| 2003/11/11 | 207 | 208 | 197 | 200 | 94,000 |
| 2003/11/10 | 211 | 211 | 206 | 206 | 48,000 |
| 2003/11/07 | 212 | 215 | 211 | 213 | 46,000 |
| 2003/11/06 | 211 | 220 | 210 | 211 | 146,000 |
| 2003/11/05 | 222 | 224 | 210 | 215 | 96,000 |
| 2003/11/04 | 224 | 232 | 221 | 223 | 53,000 |
| 2003/10/31 | 232 | 234 | 224 | 226 | 162,000 |
| 2003/10/30 | 224 | 230 | 219 | 222 | 94,000 |
| 2003/10/29 | 224 | 226 | 215 | 224 | 142,000 |
| 2003/10/28 | 211 | 215 | 208 | 213 | 148,000 |
| 2003/10/27 | 211 | 216 | 211 | 211 | 120,000 |
| 2003/10/24 | 224 | 238 | 216 | 216 | 228,000 |
| 2003/10/23 | 230 | 237 | 220 | 220 | 418,000 |
| 2003/10/22 | 238 | 238 | 233 | 234 | 157,000 |
| 2003/10/21 | 238 | 239 | 234 | 236 | 351,000 |
| 2003/10/20 | 245 | 250 | 239 | 240 | 332,000 |
| 2003/10/17 | 240 | 250 | 235 | 247 | 764,000 |
| 2003/10/16 | 257 | 273 | 233 | 233 | 3,579,000 |
| 2003/10/15 | 208 | 248 | 208 | 248 | 3,862,000 |
| 2003/10/14 | 200 | 203 | 194 | 198 | 248,000 |
| 2003/10/10 | 192 | 206 | 192 | 198 | 375,000 |
| 2003/10/09 | 188 | 192 | 186 | 192 | 112,000 |
| 2003/10/08 | 188 | 189 | 187 | 188 | 52,000 |
| 2003/10/07 | 190 | 190 | 188 | 189 | 47,000 |
| 2003/10/06 | 194 | 194 | 188 | 188 | 92,000 |
| 2003/10/03 | 190 | 193 | 190 | 192 | 89,000 |
| 2003/10/02 | 188 | 193 | 188 | 189 | 105,000 |
| 2003/10/01 | 186 | 188 | 184 | 188 | 132,000 |
| 2003/09/30 | 187 | 188 | 185 | 187 | 74,000 |
| 2003/09/29 | 190 | 192 | 187 | 187 | 55,000 |
| 2003/09/26 | 190 | 191 | 188 | 189 | 50,000 |
| 2003/09/25 | 195 | 195 | 191 | 191 | 62,000 |
| 2003/09/24 | 198 | 198 | 196 | 197 | 134,000 |
| 2003/09/22 | 197 | 199 | 196 | 197 | 90,000 |
| 2003/09/19 | 199 | 200 | 197 | 198 | 106,000 |
| 2003/09/18 | 197 | 197 | 195 | 197 | 107,000 |
| 2003/09/17 | 196 | 198 | 196 | 197 | 70,000 |
| 2003/09/16 | 197 | 197 | 195 | 195 | 50,000 |
| 2003/09/12 | 198 | 198 | 195 | 197 | 156,000 |
| 2003/09/11 | 197 | 197 | 195 | 195 | 57,000 |
| 2003/09/10 | 200 | 200 | 196 | 196 | 78,000 |
| 2003/09/09 | 199 | 200 | 198 | 199 | 75,000 |
| 2003/09/08 | 196 | 199 | 195 | 198 | 114,000 |
| 2003/09/05 | 200 | 201 | 193 | 193 | 108,000 |
| 2003/09/04 | 203 | 203 | 200 | 200 | 31,000 |
| 2003/09/03 | 203 | 203 | 200 | 202 | 135,000 |
| 2003/09/02 | 204 | 204 | 201 | 202 | 93,000 |
| 2003/09/01 | 201 | 202 | 201 | 201 | 55,000 |
| 2003/08/29 | 202 | 202 | 200 | 200 | 38,000 |
| 2003/08/28 | 204 | 204 | 200 | 201 | 73,000 |
| 2003/08/27 | 202 | 204 | 200 | 203 | 126,000 |
| 2003/08/26 | 201 | 202 | 200 | 201 | 63,000 |
| 2003/08/25 | 206 | 206 | 201 | 201 | 52,000 |
| 2003/08/22 | 213 | 213 | 205 | 205 | 63,000 |
| 2003/08/21 | 215 | 215 | 211 | 213 | 94,000 |
| 2003/08/20 | 218 | 220 | 215 | 215 | 154,000 |
| 2003/08/19 | 210 | 216 | 209 | 212 | 209,000 |
| 2003/08/18 | 206 | 208 | 205 | 205 | 55,000 |
| 2003/08/15 | 214 | 215 | 201 | 203 | 103,000 |
| 2003/08/14 | 201 | 213 | 199 | 212 | 187,000 |
| 2003/08/13 | 194 | 202 | 194 | 200 | 134,000 |
| 2003/08/12 | 189 | 194 | 188 | 191 | 76,000 |
| 2003/08/11 | 187 | 191 | 187 | 190 | 54,000 |
| 2003/08/08 | 184 | 189 | 183 | 184 | 65,000 |
| 2003/08/07 | 185 | 189 | 183 | 184 | 31,000 |
| 2003/08/06 | 183 | 184 | 180 | 184 | 74,000 |
| 2003/08/05 | 191 | 191 | 183 | 183 | 46,000 |
| 2003/08/04 | 192 | 192 | 191 | 191 | 28,000 |
| 2003/08/01 | 194 | 194 | 192 | 192 | 48,000 |
| 2003/07/31 | 197 | 197 | 191 | 192 | 62,000 |
| 2003/07/30 | 198 | 198 | 196 | 198 | 57,000 |
| 2003/07/29 | 198 | 203 | 198 | 200 | 52,000 |
| 2003/07/28 | 197 | 202 | 197 | 199 | 46,000 |
| 2003/07/25 | 205 | 205 | 195 | 195 | 56,000 |
| 2003/07/24 | 199 | 204 | 199 | 203 | 27,000 |
| 2003/07/23 | 200 | 200 | 196 | 199 | 53,000 |
| 2003/07/22 | 207 | 208 | 193 | 195 | 81,000 |
| 2003/07/18 | 194 | 207 | 194 | 207 | 73,000 |
| 2003/07/17 | 218 | 218 | 206 | 208 | 74,000 |
| 2003/07/16 | 224 | 224 | 218 | 219 | 62,000 |
| 2003/07/15 | 221 | 225 | 220 | 221 | 55,000 |
| 2003/07/14 | 221 | 223 | 219 | 221 | 52,000 |
| 2003/07/11 | 223 | 225 | 221 | 222 | 56,000 |
| 2003/07/10 | 221 | 228 | 221 | 222 | 48,000 |
| 2003/07/09 | 221 | 227 | 221 | 223 | 80,000 |
| 2003/07/08 | 230 | 231 | 223 | 224 | 90,000 |
| 2003/07/07 | 228 | 230 | 225 | 229 | 77,000 |
| 2003/07/04 | 222 | 230 | 222 | 228 | 91,000 |
| 2003/07/03 | 230 | 231 | 223 | 223 | 113,000 |
| 2003/07/02 | 230 | 232 | 227 | 228 | 148,000 |
| 2003/07/01 | 225 | 229 | 224 | 226 | 84,000 |
| 2003/06/30 | 228 | 231 | 224 | 226 | 94,000 |
| 2003/06/27 | 231 | 232 | 228 | 230 | 76,000 |
| 2003/06/26 | 228 | 228 | 225 | 227 | 60,000 |
| 2003/06/25 | 223 | 227 | 221 | 223 | 163,000 |
| 2003/06/24 | 228 | 232 | 223 | 224 | 109,000 |
| 2003/06/23 | 236 | 242 | 230 | 235 | 481,000 |
| 2003/06/20 | 217 | 244 | 215 | 241 | 1,092,000 |
| 2003/06/19 | 215 | 219 | 212 | 219 | 75,000 |
| 2003/06/18 | 214 | 216 | 213 | 215 | 87,000 |
| 2003/06/17 | 212 | 220 | 211 | 216 | 172,000 |
| 2003/06/16 | 210 | 214 | 210 | 210 | 84,000 |
| 2003/06/13 | 210 | 218 | 210 | 216 | 160,000 |
| 2003/06/12 | 216 | 218 | 210 | 215 | 137,000 |
| 2003/06/11 | 213 | 220 | 213 | 216 | 93,000 |
| 2003/06/10 | 216 | 216 | 209 | 215 | 74,000 |
| 2003/06/09 | 219 | 220 | 216 | 218 | 75,000 |
| 2003/06/06 | 213 | 220 | 213 | 220 | 117,000 |
| 2003/06/05 | 210 | 215 | 210 | 213 | 48,000 |
| 2003/06/04 | 215 | 215 | 212 | 213 | 80,000 |
| 2003/06/03 | 216 | 217 | 212 | 216 | 78,000 |
| 2003/06/02 | 218 | 219 | 211 | 215 | 68,000 |
| 2003/05/30 | 225 | 225 | 218 | 218 | 145,000 |
| 2003/05/29 | 212 | 225 | 211 | 222 | 337,000 |
| 2003/05/28 | 207 | 214 | 206 | 213 | 133,000 |
| 2003/05/27 | 204 | 210 | 203 | 206 | 124,000 |
| 2003/05/26 | 215 | 215 | 208 | 209 | 113,000 |
| 2003/05/23 | 210 | 213 | 206 | 210 | 221,000 |
| 2003/05/22 | 212 | 220 | 205 | 210 | 879,000 |
| 2003/05/21 | 180 | 209 | 179 | 204 | 581,000 |
| 2003/05/20 | 181 | 181 | 175 | 178 | 29,000 |
| 2003/05/19 | 178 | 183 | 177 | 181 | 46,000 |
| 2003/05/16 | 183 | 185 | 183 | 183 | 41,000 |
| 2003/05/15 | 186 | 187 | 181 | 183 | 126,000 |
| 2003/05/14 | 177 | 189 | 177 | 185 | 265,000 |
| 2003/05/13 | 173 | 178 | 173 | 177 | 74,000 |
| 2003/05/12 | 176 | 176 | 173 | 174 | 38,000 |
| 2003/05/09 | 172 | 176 | 172 | 175 | 22,000 |
| 2003/05/08 | 177 | 177 | 173 | 176 | 24,000 |
| 2003/05/07 | 177 | 178 | 173 | 178 | 37,000 |
| 2003/05/06 | 175 | 179 | 171 | 179 | 63,000 |
| 2003/05/02 | 173 | 177 | 167 | 171 | 74,000 |
| 2003/05/01 | 168 | 173 | 166 | 167 | 32,000 |
| 2003/04/30 | 172 | 172 | 162 | 166 | 46,000 |
| 2003/04/28 | 172 | 179 | 170 | 170 | 111,000 |
| 2003/04/25 | 170 | 176 | 168 | 172 | 102,000 |
| 2003/04/24 | 162 | 170 | 161 | 165 | 65,000 |
| 2003/04/23 | 174 | 176 | 156 | 161 | 60,000 |
| 2003/04/22 | 180 | 182 | 169 | 173 | 184,000 |
| 2003/04/21 | 171 | 182 | 170 | 178 | 406,000 |
| 2003/04/18 | 157 | 169 | 153 | 168 | 205,000 |
| 2003/04/17 | 155 | 157 | 154 | 157 | 16,000 |
| 2003/04/16 | 157 | 157 | 153 | 155 | 20,000 |
| 2003/04/15 | 156 | 157 | 149 | 157 | 45,000 |
| 2003/04/14 | 155 | 156 | 153 | 153 | 22,000 |
| 2003/04/11 | 158 | 158 | 154 | 157 | 31,000 |
| 2003/04/10 | 158 | 158 | 154 | 157 | 62,000 |
| 2003/04/09 | 152 | 158 | 152 | 157 | 48,000 |
| 2003/04/08 | 159 | 159 | 152 | 152 | 39,000 |
| 2003/04/07 | 157 | 158 | 153 | 158 | 42,000 |
| 2003/04/04 | 153 | 155 | 151 | 152 | 45,000 |
| 2003/04/03 | 153 | 154 | 149 | 151 | 28,000 |
| 2003/04/02 | 147 | 154 | 145 | 154 | 71,000 |
| 2003/04/01 | 151 | 158 | 148 | 151 | 51,000 |
| 2003/03/31 | 160 | 160 | 150 | 150 | 60,000 |
| 2003/03/28 | 153 | 160 | 153 | 160 | 130,000 |
| 2003/03/27 | 153 | 154 | 152 | 153 | 32,000 |
| 2003/03/26 | 152 | 154 | 150 | 153 | 62,000 |
| 2003/03/25 | 145 | 149 | 145 | 148 | 27,000 |
| 2003/03/24 | 147 | 155 | 147 | 152 | 64,000 |
| 2003/03/20 | 143 | 148 | 142 | 148 | 34,000 |
| 2003/03/19 | 141 | 142 | 141 | 142 | 23,000 |
| 2003/03/18 | 142 | 144 | 141 | 141 | 35,000 |
| 2003/03/17 | 138 | 144 | 138 | 139 | 27,000 |
| 2003/03/14 | 135 | 143 | 135 | 139 | 118,000 |
| 2003/03/13 | 141 | 141 | 140 | 140 | 15,000 |
| 2003/03/12 | 139 | 144 | 139 | 141 | 23,000 |
| 2003/03/11 | 144 | 146 | 141 | 141 | 39,000 |
| 2003/03/10 | 143 | 143 | 139 | 141 | 24,000 |
| 2003/03/07 | 153 | 153 | 146 | 147 | 59,000 |
| 2003/03/06 | 147 | 152 | 146 | 152 | 26,000 |
| 2003/03/05 | 150 | 153 | 146 | 148 | 56,000 |
| 2003/03/04 | 146 | 157 | 144 | 154 | 170,000 |
| 2003/03/03 | 135 | 141 | 135 | 141 | 23,000 |
| 2003/02/28 | 135 | 137 | 133 | 133 | 21,000 |
| 2003/02/27 | 137 | 137 | 133 | 135 | 24,000 |
| 2003/02/26 | 135 | 139 | 135 | 136 | 14,000 |
| 2003/02/25 | 141 | 141 | 135 | 135 | 52,000 |
| 2003/02/24 | 143 | 143 | 141 | 141 | 21,000 |
| 2003/02/21 | 142 | 144 | 142 | 143 | 22,000 |
| 2003/02/20 | 143 | 145 | 143 | 145 | 18,000 |
| 2003/02/19 | 147 | 147 | 143 | 143 | 23,000 |
| 2003/02/18 | 146 | 148 | 144 | 144 | 115,000 |
| 2003/02/17 | 144 | 148 | 144 | 147 | 60,000 |
| 2003/02/14 | 144 | 144 | 140 | 144 | 85,000 |
| 2003/02/13 | 145 | 145 | 142 | 143 | 23,000 |
| 2003/02/12 | 142 | 146 | 141 | 146 | 63,000 |
| 2003/02/10 | 141 | 141 | 139 | 139 | 18,000 |
| 2003/02/07 | 135 | 144 | 132 | 142 | 72,000 |
| 2003/02/06 | 135 | 135 | 131 | 131 | 27,000 |
| 2003/02/05 | 127 | 135 | 127 | 131 | 34,000 |
| 2003/02/04 | 129 | 131 | 121 | 127 | 38,000 |
| 2003/02/03 | 123 | 131 | 123 | 131 | 19,000 |
| 2003/01/31 | 127 | 127 | 123 | 125 | 36,000 |
| 2003/01/30 | 126 | 130 | 125 | 125 | 16,000 |
| 2003/01/29 | 130 | 130 | 125 | 126 | 24,000 |
| 2003/01/28 | 133 | 133 | 130 | 131 | 18,000 |
| 2003/01/27 | 132 | 134 | 131 | 134 | 12,000 |
| 2003/01/24 | 135 | 135 | 130 | 133 | 64,000 |
| 2003/01/23 | 130 | 131 | 128 | 130 | 37,000 |
| 2003/01/22 | 135 | 135 | 133 | 134 | 37,000 |
| 2003/01/21 | 131 | 135 | 130 | 135 | 53,000 |
| 2003/01/20 | 127 | 130 | 127 | 130 | 45,000 |
| 2003/01/17 | 125 | 130 | 125 | 129 | 41,000 |
| 2003/01/16 | 128 | 128 | 125 | 126 | 16,000 |
| 2003/01/15 | 123 | 128 | 123 | 128 | 44,000 |
| 2003/01/14 | 120 | 123 | 120 | 123 | 11,000 |
| 2003/01/10 | 119 | 121 | 119 | 121 | 20,000 |
| 2003/01/09 | 119 | 120 | 119 | 120 | 12,000 |
| 2003/01/08 | 124 | 124 | 119 | 122 | 17,000 |
| 2003/01/07 | 124 | 124 | 120 | 120 | 15,000 |
| 2003/01/06 | 119 | 123 | 119 | 123 | 25,000 |