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 |
|---|---|---|---|---|---|
| 2008/12/30 | 590 | 609 | 590 | 596 | 256,000 |
| 2008/12/29 | 598 | 599 | 580 | 596 | 226,000 |
| 2008/12/26 | 575 | 594 | 572 | 594 | 511,000 |
| 2008/12/25 | 551 | 572 | 551 | 565 | 226,000 |
| 2008/12/24 | 573 | 574 | 551 | 554 | 286,000 |
| 2008/12/22 | 554 | 583 | 550 | 579 | 415,000 |
| 2008/12/19 | 555 | 560 | 545 | 545 | 272,000 |
| 2008/12/18 | 559 | 565 | 556 | 560 | 201,000 |
| 2008/12/17 | 586 | 586 | 555 | 569 | 329,000 |
| 2008/12/16 | 580 | 580 | 563 | 566 | 298,000 |
| 2008/12/15 | 579 | 592 | 570 | 581 | 461,000 |
| 2008/12/12 | 594 | 604 | 563 | 570 | 529,000 |
| 2008/12/11 | 595 | 611 | 592 | 601 | 322,000 |
| 2008/12/10 | 610 | 614 | 592 | 603 | 547,000 |
| 2008/12/09 | 610 | 625 | 586 | 602 | 642,000 |
| 2008/12/08 | 557 | 597 | 557 | 597 | 499,000 |
| 2008/12/05 | 543 | 563 | 540 | 549 | 640,000 |
| 2008/12/04 | 565 | 584 | 546 | 548 | 555,000 |
| 2008/12/03 | 595 | 603 | 565 | 574 | 807,000 |
| 2008/12/02 | 603 | 616 | 584 | 585 | 1,035,000 |
| 2008/12/01 | 619 | 647 | 618 | 633 | 1,479,000 |
| 2008/11/28 | 586 | 613 | 576 | 609 | 692,000 |
| 2008/11/27 | 590 | 603 | 579 | 585 | 734,000 |
| 2008/11/26 | 601 | 619 | 576 | 582 | 1,220,000 |
| 2008/11/25 | 644 | 654 | 594 | 600 | 2,062,000 |
| 2008/11/21 | 559 | 628 | 536 | 614 | 5,030,000 |
| 2008/11/20 | 535 | 555 | 523 | 529 | 562,000 |
| 2008/11/19 | 553 | 559 | 535 | 550 | 710,000 |
| 2008/11/18 | 555 | 563 | 530 | 550 | 781,000 |
| 2008/11/17 | 546 | 578 | 532 | 551 | 1,183,000 |
| 2008/11/14 | 584 | 595 | 522 | 530 | 1,648,000 |
| 2008/11/13 | 611 | 622 | 538 | 563 | 1,195,000 |
| 2008/11/12 | 603 | 653 | 603 | 631 | 1,187,000 |
| 2008/11/11 | 600 | 630 | 596 | 613 | 715,000 |
| 2008/11/10 | 607 | 607 | 593 | 600 | 533,000 |
| 2008/11/07 | 536 | 589 | 531 | 567 | 651,000 |
| 2008/11/06 | 580 | 614 | 566 | 576 | 1,199,000 |
| 2008/11/05 | 580 | 628 | 580 | 620 | 1,165,000 |
| 2008/11/04 | 539 | 557 | 529 | 552 | 820,000 |
| 2008/10/31 | 529 | 543 | 500 | 520 | 920,000 |
| 2008/10/30 | 484 | 533 | 483 | 522 | 1,046,000 |
| 2008/10/29 | 520 | 522 | 457 | 479 | 854,000 |
| 2008/10/28 | 392 | 480 | 380 | 480 | 1,270,000 |
| 2008/10/27 | 451 | 465 | 401 | 402 | 1,185,000 |
| 2008/10/24 | 489 | 513 | 442 | 461 | 1,208,000 |
| 2008/10/23 | 508 | 516 | 465 | 514 | 1,215,000 |
| 2008/10/22 | 515 | 548 | 510 | 528 | 1,305,000 |
| 2008/10/21 | 535 | 543 | 515 | 525 | 950,000 |
| 2008/10/20 | 459 | 516 | 451 | 510 | 1,033,000 |
| 2008/10/17 | 454 | 455 | 432 | 454 | 626,000 |
| 2008/10/16 | 457 | 471 | 429 | 429 | 1,344,000 |
| 2008/10/15 | 500 | 522 | 500 | 522 | 849,000 |
| 2008/10/14 | 511 | 526 | 502 | 526 | 741,000 |
| 2008/10/10 | 405 | 449 | 400 | 446 | 1,257,000 |
| 2008/10/09 | 404 | 475 | 401 | 445 | 2,158,000 |
| 2008/10/08 | 450 | 460 | 397 | 397 | 1,956,000 |
| 2008/10/07 | 431 | 497 | 415 | 477 | 1,842,000 |
| 2008/10/06 | 491 | 503 | 450 | 454 | 1,473,000 |
| 2008/10/03 | 544 | 553 | 500 | 506 | 1,547,000 |
| 2008/10/02 | 604 | 608 | 546 | 564 | 1,109,000 |
| 2008/10/01 | 608 | 630 | 597 | 614 | 1,240,000 |
| 2008/09/30 | 556 | 603 | 527 | 598 | 1,582,000 |
| 2008/09/29 | 651 | 652 | 583 | 586 | 1,146,000 |
| 2008/09/26 | 673 | 685 | 639 | 643 | 875,000 |
| 2008/09/25 | 701 | 701 | 670 | 672 | 622,000 |
| 2008/09/24 | 729 | 729 | 694 | 708 | 650,000 |
| 2008/09/22 | 737 | 772 | 720 | 739 | 1,188,000 |
| 2008/09/19 | 738 | 740 | 706 | 717 | 620,000 |
| 2008/09/18 | 690 | 723 | 682 | 718 | 848,000 |
| 2008/09/17 | 695 | 719 | 689 | 714 | 1,155,000 |
| 2008/09/16 | 645 | 686 | 638 | 672 | 763,000 |
| 2008/09/12 | 695 | 716 | 679 | 715 | 1,213,000 |
| 2008/09/11 | 691 | 691 | 659 | 675 | 944,000 |
| 2008/09/10 | 701 | 733 | 675 | 693 | 2,267,000 |
| 2008/09/09 | 788 | 788 | 711 | 721 | 1,988,000 |
| 2008/09/08 | 815 | 823 | 767 | 786 | 1,388,000 |
| 2008/09/05 | 784 | 798 | 771 | 795 | 1,559,000 |
| 2008/09/04 | 859 | 861 | 808 | 814 | 1,737,000 |
| 2008/09/03 | 921 | 924 | 872 | 879 | 1,659,000 |
| 2008/09/02 | 987 | 987 | 932 | 939 | 1,074,000 |
| 2008/09/01 | 988 | 1,011 | 981 | 993 | 1,360,000 |
| 2008/08/29 | 1,002 | 1,012 | 986 | 998 | 790,000 |
| 2008/08/28 | 975 | 1,004 | 971 | 1,002 | 766,000 |
| 2008/08/27 | 982 | 989 | 965 | 975 | 290,000 |
| 2008/08/26 | 960 | 989 | 953 | 976 | 390,000 |
| 2008/08/25 | 986 | 986 | 964 | 979 | 431,000 |
| 2008/08/22 | 985 | 1,000 | 958 | 966 | 614,000 |
| 2008/08/21 | 989 | 1,021 | 977 | 1,004 | 1,812,000 |
| 2008/08/20 | 927 | 972 | 927 | 970 | 1,343,000 |
| 2008/08/19 | 905 | 927 | 899 | 921 | 797,000 |
| 2008/08/18 | 918 | 930 | 899 | 904 | 647,000 |
| 2008/08/15 | 901 | 928 | 882 | 928 | 602,000 |
| 2008/08/14 | 914 | 925 | 880 | 891 | 617,000 |
| 2008/08/13 | 885 | 924 | 871 | 919 | 1,013,000 |
| 2008/08/12 | 943 | 952 | 885 | 888 | 1,034,000 |
| 2008/08/11 | 970 | 970 | 935 | 943 | 904,000 |
| 2008/08/08 | 956 | 985 | 923 | 955 | 1,623,000 |
| 2008/08/07 | 911 | 992 | 885 | 976 | 2,579,000 |
| 2008/08/06 | 856 | 916 | 838 | 910 | 1,989,000 |
| 2008/08/05 | 818 | 828 | 791 | 816 | 767,000 |
| 2008/08/04 | 839 | 845 | 803 | 809 | 556,000 |
| 2008/08/01 | 880 | 883 | 836 | 838 | 629,000 |
| 2008/07/31 | 884 | 884 | 845 | 881 | 906,000 |
| 2008/07/30 | 841 | 866 | 821 | 864 | 848,000 |
| 2008/07/29 | 789 | 858 | 786 | 848 | 1,092,000 |
| 2008/07/28 | 812 | 834 | 791 | 799 | 846,000 |
| 2008/07/25 | 839 | 844 | 804 | 811 | 740,000 |
| 2008/07/24 | 871 | 877 | 844 | 856 | 1,119,000 |
| 2008/07/23 | 897 | 897 | 847 | 861 | 1,572,000 |
| 2008/07/22 | 816 | 860 | 800 | 857 | 1,335,000 |
| 2008/07/18 | 833 | 847 | 761 | 776 | 1,831,000 |
| 2008/07/17 | 860 | 875 | 815 | 834 | 1,215,000 |
| 2008/07/16 | 897 | 907 | 861 | 863 | 464,000 |
| 2008/07/15 | 928 | 931 | 904 | 910 | 262,000 |
| 2008/07/14 | 926 | 948 | 905 | 927 | 364,000 |
| 2008/07/11 | 893 | 936 | 891 | 920 | 883,000 |
| 2008/07/10 | 889 | 908 | 873 | 888 | 717,000 |
| 2008/07/09 | 961 | 972 | 913 | 919 | 422,000 |
| 2008/07/08 | 1,010 | 1,010 | 935 | 953 | 370,000 |
| 2008/07/07 | 978 | 1,004 | 960 | 1,001 | 165,000 |
| 2008/07/04 | 999 | 1,018 | 957 | 968 | 645,000 |
| 2008/07/03 | 980 | 1,020 | 970 | 1,004 | 313,000 |
| 2008/07/02 | 1,016 | 1,016 | 981 | 984 | 599,000 |
| 2008/07/01 | 1,018 | 1,036 | 1,009 | 1,015 | 204,000 |
| 2008/06/30 | 1,053 | 1,060 | 1,000 | 1,017 | 461,000 |
| 2008/06/27 | 1,019 | 1,050 | 1,019 | 1,037 | 200,000 |
| 2008/06/26 | 1,070 | 1,107 | 1,055 | 1,069 | 341,000 |
| 2008/06/25 | 1,094 | 1,119 | 1,060 | 1,101 | 714,000 |
| 2008/06/24 | 1,026 | 1,053 | 1,017 | 1,045 | 425,000 |
| 2008/06/23 | 1,020 | 1,062 | 1,000 | 1,051 | 623,000 |
| 2008/06/20 | 1,082 | 1,094 | 1,026 | 1,041 | 610,000 |
| 2008/06/19 | 1,099 | 1,106 | 1,060 | 1,067 | 749,000 |
| 2008/06/18 | 1,041 | 1,169 | 1,030 | 1,098 | 1,832,000 |
| 2008/06/17 | 1,016 | 1,019 | 985 | 1,001 | 942,000 |
| 2008/06/16 | 1,009 | 1,028 | 1,000 | 1,016 | 222,000 |
| 2008/06/13 | 1,012 | 1,045 | 1,000 | 1,016 | 407,000 |
| 2008/06/12 | 1,065 | 1,072 | 1,001 | 1,011 | 1,020,000 |
| 2008/06/11 | 1,060 | 1,109 | 1,050 | 1,098 | 640,000 |
| 2008/06/10 | 1,144 | 1,144 | 1,046 | 1,060 | 1,072,000 |
| 2008/06/09 | 1,087 | 1,158 | 1,087 | 1,124 | 580,000 |
| 2008/06/06 | 1,215 | 1,219 | 1,142 | 1,147 | 1,115,000 |
| 2008/06/05 | 1,190 | 1,219 | 1,170 | 1,194 | 1,431,000 |
| 2008/06/04 | 1,185 | 1,209 | 1,161 | 1,184 | 1,948,000 |
| 2008/06/03 | 1,141 | 1,156 | 1,112 | 1,148 | 971,000 |
| 2008/06/02 | 1,147 | 1,159 | 1,112 | 1,141 | 1,018,000 |
| 2008/05/30 | 1,165 | 1,198 | 1,100 | 1,129 | 1,519,000 |
| 2008/05/29 | 1,100 | 1,186 | 1,078 | 1,168 | 2,689,000 |
| 2008/05/28 | 1,044 | 1,077 | 1,025 | 1,074 | 1,136,000 |
| 2008/05/27 | 1,001 | 1,030 | 1,001 | 1,018 | 523,000 |
| 2008/05/26 | 1,050 | 1,065 | 1,010 | 1,016 | 757,000 |
| 2008/05/23 | 1,020 | 1,050 | 1,000 | 1,049 | 1,898,000 |
| 2008/05/22 | 961 | 996 | 946 | 988 | 699,000 |
| 2008/05/21 | 960 | 980 | 948 | 960 | 266,000 |
| 2008/05/20 | 979 | 988 | 963 | 966 | 266,000 |
| 2008/05/19 | 960 | 983 | 940 | 980 | 485,000 |
| 2008/05/16 | 968 | 978 | 918 | 950 | 892,000 |
| 2008/05/15 | 998 | 1,001 | 955 | 978 | 782,000 |
| 2008/05/14 | 940 | 995 | 930 | 993 | 851,000 |
| 2008/05/13 | 945 | 954 | 920 | 940 | 603,000 |
| 2008/05/12 | 973 | 975 | 932 | 954 | 404,000 |
| 2008/05/09 | 989 | 1,000 | 950 | 963 | 1,283,000 |
| 2008/05/08 | 957 | 994 | 939 | 969 | 1,655,000 |
| 2008/05/07 | 896 | 943 | 872 | 938 | 1,700,000 |
| 2008/05/02 | 889 | 920 | 856 | 868 | 1,886,000 |
| 2008/05/01 | 902 | 936 | 873 | 879 | 1,403,000 |
| 2008/04/30 | 917 | 939 | 893 | 911 | 1,781,000 |
| 2008/04/28 | 995 | 1,005 | 946 | 957 | 2,076,000 |
| 2008/04/25 | 1,026 | 1,035 | 1,005 | 1,015 | 630,000 |
| 2008/04/24 | 1,016 | 1,045 | 1,013 | 1,030 | 641,000 |
| 2008/04/23 | 1,047 | 1,058 | 1,021 | 1,028 | 647,000 |
| 2008/04/22 | 999 | 1,070 | 998 | 1,030 | 1,058,000 |
| 2008/04/21 | 1,066 | 1,078 | 1,018 | 1,024 | 778,000 |
| 2008/04/18 | 1,085 | 1,097 | 1,034 | 1,068 | 733,000 |
| 2008/04/17 | 1,100 | 1,100 | 1,084 | 1,087 | 633,000 |
| 2008/04/16 | 1,071 | 1,118 | 1,070 | 1,075 | 695,000 |
| 2008/04/15 | 1,078 | 1,115 | 1,055 | 1,074 | 1,211,000 |
| 2008/04/14 | 1,027 | 1,087 | 1,010 | 1,078 | 1,131,000 |
| 2008/04/11 | 1,005 | 1,059 | 983 | 1,047 | 1,708,000 |
| 2008/04/10 | 950 | 1,009 | 942 | 997 | 818,000 |
| 2008/04/09 | 1,019 | 1,031 | 960 | 970 | 750,000 |
| 2008/04/08 | 1,055 | 1,067 | 1,022 | 1,039 | 1,154,000 |
| 2008/04/07 | 999 | 1,050 | 984 | 1,045 | 986,000 |
| 2008/04/04 | 1,041 | 1,053 | 970 | 989 | 1,285,000 |
| 2008/04/03 | 955 | 1,039 | 936 | 1,027 | 1,480,000 |
| 2008/04/02 | 973 | 1,007 | 957 | 964 | 1,534,000 |
| 2008/04/01 | 901 | 979 | 885 | 954 | 1,919,000 |
| 2008/03/31 | 969 | 969 | 892 | 919 | 1,201,000 |
| 2008/03/28 | 960 | 966 | 908 | 952 | 1,507,000 |
| 2008/03/27 | 888 | 958 | 887 | 948 | 1,948,000 |
| 2008/03/26 | 857 | 896 | 841 | 880 | 938,000 |
| 2008/03/25 | 830 | 850 | 820 | 834 | 559,000 |
| 2008/03/24 | 840 | 853 | 823 | 830 | 426,000 |
| 2008/03/21 | 850 | 860 | 840 | 854 | 423,000 |
| 2008/03/19 | 855 | 858 | 829 | 844 | 389,000 |
| 2008/03/18 | 819 | 839 | 795 | 835 | 535,000 |
| 2008/03/17 | 820 | 820 | 790 | 800 | 270,000 |
| 2008/03/14 | 830 | 869 | 815 | 821 | 679,000 |
| 2008/03/13 | 839 | 845 | 808 | 823 | 559,000 |
| 2008/03/12 | 845 | 868 | 810 | 829 | 845,000 |
| 2008/03/11 | 766 | 841 | 766 | 835 | 1,759,000 |
| 2008/03/10 | 885 | 897 | 825 | 825 | 2,684,000 |
| 2008/03/07 | 845 | 943 | 826 | 925 | 4,604,000 |
| 2008/03/06 | 800 | 886 | 798 | 869 | 5,894,000 |
| 2008/03/05 | 772 | 794 | 737 | 786 | 1,874,000 |
| 2008/03/04 | 732 | 782 | 717 | 772 | 2,077,000 |
| 2008/03/03 | 702 | 723 | 689 | 719 | 1,253,000 |
| 2008/02/29 | 738 | 742 | 704 | 742 | 1,570,000 |
| 2008/02/28 | 708 | 752 | 700 | 750 | 1,918,000 |
| 2008/02/27 | 674 | 700 | 669 | 700 | 1,445,000 |
| 2008/02/26 | 689 | 690 | 651 | 655 | 1,061,000 |
| 2008/02/25 | 684 | 693 | 666 | 679 | 859,000 |
| 2008/02/22 | 633 | 666 | 633 | 664 | 1,324,000 |
| 2008/02/21 | 640 | 662 | 626 | 642 | 1,827,000 |
| 2008/02/20 | 687 | 688 | 642 | 644 | 1,812,000 |
| 2008/02/19 | 718 | 718 | 678 | 691 | 1,261,000 |
| 2008/02/18 | 690 | 717 | 686 | 699 | 867,000 |
| 2008/02/15 | 696 | 696 | 672 | 688 | 1,771,000 |
| 2008/02/14 | 691 | 759 | 667 | 717 | 1,877,000 |
| 2008/02/13 | 680 | 696 | 660 | 661 | 1,186,000 |
| 2008/02/12 | 672 | 679 | 653 | 656 | 1,228,000 |
| 2008/02/08 | 717 | 726 | 685 | 689 | 1,153,000 |
| 2008/02/07 | 721 | 734 | 688 | 707 | 1,303,000 |
| 2008/02/06 | 720 | 732 | 698 | 711 | 1,845,000 |
| 2008/02/05 | 763 | 767 | 742 | 750 | 1,672,000 |
| 2008/02/04 | 817 | 825 | 765 | 773 | 1,777,000 |
| 2008/02/01 | 790 | 819 | 785 | 808 | 2,046,000 |
| 2008/01/31 | 739 | 795 | 732 | 790 | 2,577,000 |
| 2008/01/30 | 756 | 789 | 728 | 731 | 2,602,000 |
| 2008/01/29 | 805 | 816 | 761 | 763 | 2,658,000 |
| 2008/01/28 | 801 | 842 | 761 | 801 | 3,294,000 |
| 2008/01/25 | 755 | 812 | 753 | 804 | 3,150,000 |
| 2008/01/24 | 715 | 754 | 715 | 740 | 2,083,000 |
| 2008/01/23 | 670 | 719 | 665 | 705 | 2,017,000 |
| 2008/01/22 | 632 | 656 | 618 | 644 | 1,690,000 |
| 2008/01/21 | 644 | 685 | 636 | 662 | 1,513,000 |
| 2008/01/18 | 621 | 660 | 600 | 654 | 1,496,000 |
| 2008/01/17 | 630 | 643 | 606 | 638 | 929,000 |
| 2008/01/16 | 613 | 630 | 584 | 619 | 1,488,000 |
| 2008/01/15 | 643 | 648 | 610 | 632 | 1,312,000 |
| 2008/01/11 | 645 | 656 | 604 | 616 | 1,660,000 |
| 2008/01/10 | 619 | 662 | 605 | 644 | 1,864,000 |
| 2008/01/09 | 586 | 625 | 561 | 615 | 1,589,000 |
| 2008/01/08 | 553 | 586 | 553 | 585 | 839,000 |
| 2008/01/07 | 553 | 574 | 543 | 557 | 732,000 |
| 2008/01/04 | 591 | 592 | 572 | 583 | 378,000 |