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 |
|---|---|---|---|---|---|
| 2005/12/30 | 362 | 367 | 362 | 363 | 55,000 |
| 2005/12/29 | 370 | 370 | 359 | 363 | 133,000 |
| 2005/12/28 | 357 | 362 | 357 | 362 | 152,000 |
| 2005/12/27 | 364 | 367 | 360 | 362 | 196,000 |
| 2005/12/26 | 371 | 373 | 366 | 366 | 306,000 |
| 2005/12/22 | 368 | 370 | 365 | 370 | 140,000 |
| 2005/12/21 | 368 | 370 | 363 | 368 | 189,000 |
| 2005/12/20 | 355 | 369 | 353 | 367 | 300,000 |
| 2005/12/19 | 352 | 364 | 350 | 355 | 155,000 |
| 2005/12/16 | 351 | 354 | 350 | 352 | 117,000 |
| 2005/12/15 | 363 | 366 | 352 | 356 | 191,000 |
| 2005/12/14 | 368 | 374 | 361 | 365 | 345,000 |
| 2005/12/13 | 375 | 379 | 366 | 368 | 276,000 |
| 2005/12/12 | 355 | 370 | 355 | 370 | 696,000 |
| 2005/12/09 | 354 | 355 | 346 | 352 | 200,000 |
| 2005/12/08 | 356 | 356 | 346 | 352 | 161,000 |
| 2005/12/07 | 346 | 363 | 346 | 356 | 432,000 |
| 2005/12/06 | 355 | 355 | 345 | 351 | 198,000 |
| 2005/12/05 | 355 | 358 | 353 | 355 | 315,000 |
| 2005/12/02 | 348 | 357 | 342 | 355 | 545,000 |
| 2005/12/01 | 335 | 348 | 335 | 348 | 237,000 |
| 2005/11/30 | 341 | 341 | 334 | 335 | 197,000 |
| 2005/11/29 | 340 | 342 | 336 | 341 | 138,000 |
| 2005/11/28 | 335 | 344 | 332 | 340 | 413,000 |
| 2005/11/25 | 329 | 336 | 329 | 335 | 355,000 |
| 2005/11/24 | 346 | 348 | 335 | 338 | 1,112,000 |
| 2005/11/22 | 337 | 358 | 334 | 348 | 5,582,000 |
| 2005/11/21 | 322 | 325 | 319 | 324 | 216,000 |
| 2005/11/18 | 320 | 320 | 316 | 319 | 101,000 |
| 2005/11/17 | 314 | 317 | 312 | 315 | 58,000 |
| 2005/11/16 | 314 | 314 | 311 | 311 | 82,000 |
| 2005/11/15 | 317 | 318 | 312 | 313 | 94,000 |
| 2005/11/14 | 320 | 320 | 316 | 316 | 64,000 |
| 2005/11/11 | 320 | 320 | 317 | 318 | 60,000 |
| 2005/11/10 | 321 | 321 | 315 | 318 | 95,000 |
| 2005/11/09 | 323 | 323 | 318 | 320 | 104,000 |
| 2005/11/08 | 325 | 325 | 320 | 320 | 102,000 |
| 2005/11/07 | 327 | 327 | 321 | 324 | 122,000 |
| 2005/11/04 | 324 | 329 | 323 | 323 | 378,000 |
| 2005/11/02 | 318 | 322 | 318 | 318 | 116,000 |
| 2005/11/01 | 322 | 322 | 317 | 318 | 119,000 |
| 2005/10/31 | 318 | 323 | 316 | 322 | 290,000 |
| 2005/10/28 | 315 | 315 | 313 | 315 | 69,000 |
| 2005/10/27 | 316 | 317 | 312 | 316 | 256,000 |
| 2005/10/26 | 315 | 319 | 311 | 315 | 432,000 |
| 2005/10/25 | 303 | 307 | 303 | 305 | 151,000 |
| 2005/10/24 | 305 | 307 | 301 | 302 | 204,000 |
| 2005/10/21 | 305 | 306 | 303 | 304 | 111,000 |
| 2005/10/20 | 310 | 310 | 305 | 307 | 87,000 |
| 2005/10/19 | 307 | 309 | 305 | 308 | 101,000 |
| 2005/10/18 | 308 | 308 | 307 | 307 | 72,000 |
| 2005/10/17 | 308 | 310 | 306 | 307 | 80,000 |
| 2005/10/14 | 306 | 310 | 305 | 306 | 103,000 |
| 2005/10/13 | 303 | 308 | 303 | 308 | 180,000 |
| 2005/10/12 | 307 | 307 | 304 | 304 | 216,000 |
| 2005/10/11 | 305 | 306 | 302 | 304 | 157,000 |
| 2005/10/07 | 301 | 309 | 300 | 307 | 128,000 |
| 2005/10/06 | 310 | 310 | 305 | 305 | 243,000 |
| 2005/10/05 | 313 | 315 | 311 | 313 | 206,000 |
| 2005/10/04 | 312 | 317 | 310 | 314 | 262,000 |
| 2005/10/03 | 310 | 312 | 310 | 311 | 137,000 |
| 2005/09/30 | 318 | 318 | 313 | 314 | 183,000 |
| 2005/09/29 | 322 | 322 | 315 | 319 | 210,000 |
| 2005/09/28 | 314 | 322 | 314 | 318 | 299,000 |
| 2005/09/27 | 316 | 317 | 312 | 316 | 102,000 |
| 2005/09/26 | 314 | 316 | 313 | 316 | 146,000 |
| 2005/09/22 | 317 | 317 | 313 | 313 | 176,000 |
| 2005/09/21 | 317 | 317 | 314 | 316 | 223,000 |
| 2005/09/20 | 316 | 317 | 314 | 315 | 195,000 |
| 2005/09/16 | 313 | 315 | 310 | 315 | 137,000 |
| 2005/09/15 | 311 | 312 | 310 | 311 | 179,000 |
| 2005/09/14 | 311 | 314 | 309 | 313 | 138,000 |
| 2005/09/13 | 313 | 313 | 309 | 311 | 106,000 |
| 2005/09/12 | 310 | 312 | 308 | 310 | 123,000 |
| 2005/09/09 | 309 | 310 | 305 | 308 | 277,000 |
| 2005/09/08 | 309 | 311 | 306 | 308 | 266,000 |
| 2005/09/07 | 315 | 316 | 309 | 311 | 233,000 |
| 2005/09/06 | 316 | 317 | 314 | 314 | 151,000 |
| 2005/09/05 | 316 | 316 | 312 | 314 | 279,000 |
| 2005/09/02 | 325 | 327 | 312 | 319 | 1,934,000 |
| 2005/09/01 | 304 | 335 | 300 | 323 | 4,087,000 |
| 2005/08/31 | 299 | 299 | 294 | 294 | 81,000 |
| 2005/08/30 | 296 | 297 | 294 | 296 | 105,000 |
| 2005/08/29 | 300 | 300 | 292 | 294 | 145,000 |
| 2005/08/26 | 300 | 300 | 296 | 300 | 134,000 |
| 2005/08/25 | 304 | 304 | 299 | 300 | 158,000 |
| 2005/08/24 | 302 | 303 | 302 | 302 | 108,000 |
| 2005/08/23 | 305 | 305 | 300 | 301 | 113,000 |
| 2005/08/22 | 301 | 305 | 301 | 303 | 114,000 |
| 2005/08/19 | 307 | 307 | 296 | 298 | 216,000 |
| 2005/08/18 | 309 | 310 | 302 | 306 | 175,000 |
| 2005/08/17 | 308 | 308 | 304 | 305 | 109,000 |
| 2005/08/16 | 308 | 309 | 304 | 308 | 114,000 |
| 2005/08/15 | 307 | 308 | 303 | 307 | 150,000 |
| 2005/08/12 | 313 | 313 | 303 | 308 | 173,000 |
| 2005/08/11 | 313 | 314 | 305 | 311 | 177,000 |
| 2005/08/10 | 310 | 314 | 308 | 314 | 160,000 |
| 2005/08/09 | 301 | 310 | 291 | 310 | 335,000 |
| 2005/08/08 | 296 | 301 | 290 | 301 | 351,000 |
| 2005/08/05 | 310 | 310 | 297 | 301 | 251,000 |
| 2005/08/04 | 308 | 311 | 304 | 305 | 192,000 |
| 2005/08/03 | 322 | 323 | 309 | 310 | 311,000 |
| 2005/08/02 | 333 | 345 | 313 | 317 | 1,959,000 |
| 2005/08/01 | 309 | 329 | 305 | 327 | 462,000 |
| 2005/07/29 | 308 | 311 | 308 | 309 | 76,000 |
| 2005/07/28 | 312 | 317 | 308 | 311 | 179,000 |
| 2005/07/27 | 309 | 312 | 304 | 311 | 437,000 |
| 2005/07/26 | 313 | 314 | 309 | 310 | 217,000 |
| 2005/07/25 | 314 | 323 | 311 | 314 | 434,000 |
| 2005/07/22 | 315 | 318 | 307 | 314 | 790,000 |
| 2005/07/21 | 300 | 325 | 300 | 319 | 2,487,000 |
| 2005/07/20 | 296 | 298 | 291 | 298 | 164,000 |
| 2005/07/19 | 292 | 294 | 291 | 293 | 55,000 |
| 2005/07/15 | 295 | 296 | 292 | 292 | 205,000 |
| 2005/07/14 | 294 | 296 | 291 | 294 | 204,000 |
| 2005/07/13 | 287 | 294 | 287 | 294 | 165,000 |
| 2005/07/12 | 292 | 292 | 288 | 289 | 113,000 |
| 2005/07/11 | 292 | 292 | 289 | 291 | 110,000 |
| 2005/07/08 | 288 | 290 | 286 | 288 | 82,000 |
| 2005/07/07 | 288 | 289 | 284 | 288 | 108,000 |
| 2005/07/06 | 291 | 291 | 287 | 288 | 88,000 |
| 2005/07/05 | 294 | 294 | 286 | 292 | 167,000 |
| 2005/07/04 | 294 | 295 | 291 | 293 | 277,000 |
| 2005/07/01 | 288 | 290 | 286 | 290 | 228,000 |
| 2005/06/30 | 284 | 287 | 282 | 287 | 231,000 |
| 2005/06/29 | 284 | 285 | 281 | 283 | 116,000 |
| 2005/06/28 | 275 | 285 | 275 | 285 | 204,000 |
| 2005/06/27 | 280 | 280 | 274 | 277 | 139,000 |
| 2005/06/24 | 280 | 281 | 279 | 281 | 112,000 |
| 2005/06/23 | 283 | 284 | 282 | 284 | 63,000 |
| 2005/06/22 | 289 | 289 | 283 | 285 | 142,000 |
| 2005/06/21 | 285 | 289 | 284 | 288 | 154,000 |
| 2005/06/20 | 284 | 288 | 283 | 286 | 252,000 |
| 2005/06/17 | 280 | 282 | 277 | 282 | 148,000 |
| 2005/06/16 | 279 | 282 | 279 | 282 | 177,000 |
| 2005/06/15 | 282 | 282 | 279 | 280 | 185,000 |
| 2005/06/14 | 279 | 284 | 278 | 278 | 258,000 |
| 2005/06/13 | 280 | 284 | 278 | 281 | 225,000 |
| 2005/06/10 | 279 | 279 | 276 | 277 | 143,000 |
| 2005/06/09 | 283 | 283 | 276 | 278 | 349,000 |
| 2005/06/08 | 280 | 284 | 280 | 283 | 158,000 |
| 2005/06/07 | 282 | 283 | 280 | 280 | 125,000 |
| 2005/06/06 | 274 | 282 | 273 | 279 | 224,000 |
| 2005/06/03 | 273 | 274 | 271 | 274 | 98,000 |
| 2005/06/02 | 271 | 272 | 269 | 272 | 87,000 |
| 2005/06/01 | 270 | 270 | 267 | 269 | 99,000 |
| 2005/05/31 | 265 | 272 | 262 | 272 | 163,000 |
| 2005/05/30 | 266 | 268 | 264 | 264 | 85,000 |
| 2005/05/27 | 261 | 267 | 261 | 265 | 70,000 |
| 2005/05/26 | 266 | 268 | 257 | 263 | 297,000 |
| 2005/05/25 | 275 | 280 | 266 | 269 | 907,000 |
| 2005/05/24 | 290 | 291 | 286 | 290 | 209,000 |
| 2005/05/23 | 287 | 291 | 286 | 289 | 246,000 |
| 2005/05/20 | 286 | 287 | 282 | 283 | 194,000 |
| 2005/05/19 | 299 | 299 | 281 | 283 | 857,000 |
| 2005/05/18 | 265 | 288 | 260 | 286 | 256,000 |
| 2005/05/17 | 270 | 276 | 258 | 263 | 216,000 |
| 2005/05/16 | 273 | 276 | 268 | 270 | 132,000 |
| 2005/05/13 | 282 | 284 | 277 | 278 | 189,000 |
| 2005/05/12 | 287 | 287 | 279 | 282 | 184,000 |
| 2005/05/11 | 291 | 292 | 287 | 288 | 176,000 |
| 2005/05/10 | 289 | 294 | 287 | 291 | 311,000 |
| 2005/05/09 | 288 | 288 | 282 | 286 | 167,000 |
| 2005/05/06 | 282 | 284 | 282 | 283 | 109,000 |
| 2005/05/02 | 281 | 284 | 279 | 283 | 279,000 |
| 2005/04/28 | 282 | 293 | 280 | 280 | 1,517,000 |
| 2005/04/27 | 281 | 284 | 276 | 279 | 1,797,000 |
| 2005/04/26 | 265 | 265 | 260 | 261 | 98,000 |
| 2005/04/25 | 267 | 267 | 263 | 264 | 91,000 |
| 2005/04/22 | 266 | 266 | 261 | 262 | 200,000 |
| 2005/04/21 | 258 | 262 | 255 | 261 | 226,000 |
| 2005/04/20 | 272 | 272 | 266 | 268 | 235,000 |
| 2005/04/19 | 253 | 262 | 253 | 260 | 161,000 |
| 2005/04/18 | 257 | 261 | 250 | 251 | 389,000 |
| 2005/04/15 | 270 | 270 | 266 | 267 | 194,000 |
| 2005/04/14 | 275 | 275 | 270 | 273 | 152,000 |
| 2005/04/13 | 282 | 284 | 276 | 279 | 173,000 |
| 2005/04/12 | 287 | 288 | 283 | 283 | 208,000 |
| 2005/04/11 | 292 | 293 | 289 | 289 | 196,000 |
| 2005/04/08 | 295 | 295 | 292 | 294 | 152,000 |
| 2005/04/07 | 297 | 297 | 293 | 295 | 208,000 |
| 2005/04/06 | 292 | 295 | 292 | 295 | 402,000 |
| 2005/04/05 | 292 | 295 | 291 | 293 | 607,000 |
| 2005/04/04 | 282 | 306 | 281 | 294 | 4,948,000 |
| 2005/04/01 | 276 | 282 | 275 | 278 | 248,000 |
| 2005/03/31 | 272 | 279 | 272 | 279 | 214,000 |
| 2005/03/30 | 282 | 287 | 271 | 274 | 584,000 |
| 2005/03/29 | 290 | 291 | 281 | 281 | 250,000 |
| 2005/03/28 | 285 | 295 | 285 | 289 | 141,000 |
| 2005/03/25 | 290 | 291 | 288 | 289 | 239,000 |
| 2005/03/24 | 292 | 295 | 288 | 290 | 418,000 |
| 2005/03/23 | 295 | 296 | 291 | 294 | 329,000 |
| 2005/03/22 | 299 | 301 | 294 | 295 | 293,000 |
| 2005/03/18 | 300 | 304 | 297 | 297 | 392,000 |
| 2005/03/17 | 299 | 300 | 294 | 297 | 679,000 |
| 2005/03/16 | 301 | 304 | 293 | 301 | 881,000 |
| 2005/03/15 | 327 | 327 | 293 | 299 | 4,407,000 |
| 2005/03/14 | 321 | 332 | 314 | 324 | 4,581,000 |
| 2005/03/11 | 313 | 325 | 311 | 321 | 5,266,000 |
| 2005/03/10 | 311 | 315 | 306 | 310 | 5,294,000 |
| 2005/03/09 | 315 | 330 | 305 | 316 | 40,341,000 |
| 2005/03/08 | 269 | 330 | 269 | 311 | 71,307,000 |
| 2005/03/07 | 252 | 268 | 251 | 264 | 728,000 |
| 2005/03/04 | 252 | 252 | 249 | 250 | 156,000 |
| 2005/03/03 | 252 | 253 | 250 | 251 | 133,000 |
| 2005/03/02 | 255 | 255 | 251 | 253 | 251,000 |
| 2005/03/01 | 247 | 251 | 245 | 251 | 145,000 |
| 2005/02/28 | 245 | 246 | 245 | 245 | 108,000 |
| 2005/02/25 | 243 | 244 | 240 | 243 | 107,000 |
| 2005/02/24 | 241 | 241 | 239 | 241 | 40,000 |
| 2005/02/23 | 238 | 240 | 238 | 239 | 69,000 |
| 2005/02/22 | 240 | 241 | 239 | 240 | 64,000 |
| 2005/02/21 | 240 | 243 | 239 | 240 | 151,000 |
| 2005/02/18 | 243 | 244 | 238 | 240 | 152,000 |
| 2005/02/17 | 243 | 245 | 242 | 243 | 85,000 |
| 2005/02/16 | 246 | 246 | 242 | 244 | 168,000 |
| 2005/02/15 | 251 | 257 | 245 | 247 | 444,000 |
| 2005/02/14 | 249 | 250 | 247 | 249 | 102,000 |
| 2005/02/10 | 250 | 250 | 245 | 246 | 91,000 |
| 2005/02/09 | 249 | 253 | 245 | 251 | 290,000 |
| 2005/02/08 | 246 | 249 | 244 | 249 | 151,000 |
| 2005/02/07 | 246 | 248 | 243 | 245 | 132,000 |
| 2005/02/04 | 250 | 250 | 246 | 246 | 155,000 |
| 2005/02/03 | 246 | 250 | 245 | 247 | 281,000 |
| 2005/02/02 | 242 | 244 | 241 | 244 | 103,000 |
| 2005/02/01 | 242 | 242 | 240 | 242 | 77,000 |
| 2005/01/31 | 245 | 245 | 238 | 240 | 86,000 |
| 2005/01/28 | 243 | 244 | 240 | 242 | 138,000 |
| 2005/01/27 | 242 | 246 | 242 | 244 | 120,000 |
| 2005/01/26 | 245 | 245 | 242 | 242 | 166,000 |
| 2005/01/25 | 245 | 247 | 241 | 243 | 203,000 |
| 2005/01/24 | 242 | 246 | 240 | 244 | 109,000 |
| 2005/01/21 | 238 | 244 | 238 | 242 | 165,000 |
| 2005/01/20 | 243 | 247 | 241 | 242 | 280,000 |
| 2005/01/19 | 248 | 249 | 245 | 247 | 202,000 |
| 2005/01/18 | 253 | 253 | 247 | 250 | 329,000 |
| 2005/01/17 | 246 | 266 | 246 | 252 | 1,734,000 |
| 2005/01/14 | 239 | 245 | 238 | 241 | 385,000 |
| 2005/01/13 | 238 | 262 | 237 | 244 | 4,045,000 |
| 2005/01/12 | 240 | 240 | 235 | 239 | 134,000 |
| 2005/01/11 | 240 | 242 | 235 | 239 | 372,000 |
| 2005/01/07 | 242 | 245 | 236 | 239 | 415,000 |
| 2005/01/06 | 235 | 247 | 235 | 240 | 744,000 |
| 2005/01/05 | 234 | 237 | 231 | 235 | 259,000 |
| 2005/01/04 | 233 | 234 | 229 | 234 | 108,000 |