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 |
|---|---|---|---|---|---|
| 2009/12/30 | 528 | 528 | 518 | 522 | 248,000 |
| 2009/12/29 | 519 | 534 | 512 | 519 | 688,000 |
| 2009/12/28 | 506 | 518 | 504 | 518 | 608,000 |
| 2009/12/25 | 531 | 531 | 507 | 508 | 754,000 |
| 2009/12/24 | 542 | 542 | 529 | 529 | 384,000 |
| 2009/12/22 | 540 | 541 | 527 | 536 | 358,000 |
| 2009/12/21 | 554 | 560 | 531 | 535 | 1,014,000 |
| 2009/12/18 | 515 | 546 | 515 | 544 | 1,410,000 |
| 2009/12/17 | 510 | 522 | 507 | 516 | 628,000 |
| 2009/12/16 | 506 | 518 | 503 | 511 | 513,000 |
| 2009/12/15 | 510 | 510 | 501 | 502 | 305,000 |
| 2009/12/14 | 509 | 513 | 502 | 507 | 465,000 |
| 2009/12/11 | 513 | 519 | 504 | 519 | 466,000 |
| 2009/12/10 | 520 | 527 | 503 | 505 | 532,000 |
| 2009/12/09 | 525 | 532 | 515 | 523 | 582,000 |
| 2009/12/08 | 530 | 538 | 522 | 528 | 591,000 |
| 2009/12/07 | 510 | 555 | 510 | 542 | 1,755,000 |
| 2009/12/04 | 513 | 515 | 503 | 504 | 416,000 |
| 2009/12/03 | 504 | 513 | 496 | 511 | 883,000 |
| 2009/12/02 | 495 | 503 | 489 | 500 | 994,000 |
| 2009/12/01 | 469 | 496 | 468 | 496 | 1,643,000 |
| 2009/11/30 | 460 | 475 | 456 | 474 | 955,000 |
| 2009/11/27 | 445 | 447 | 435 | 446 | 1,207,000 |
| 2009/11/26 | 434 | 456 | 427 | 455 | 1,426,000 |
| 2009/11/25 | 451 | 451 | 426 | 432 | 1,575,000 |
| 2009/11/24 | 486 | 487 | 452 | 455 | 1,668,000 |
| 2009/11/20 | 497 | 512 | 485 | 489 | 1,457,000 |
| 2009/11/19 | 501 | 515 | 463 | 500 | 2,345,000 |
| 2009/11/18 | 556 | 566 | 535 | 551 | 1,056,000 |
| 2009/11/17 | 606 | 622 | 555 | 556 | 1,807,000 |
| 2009/11/16 | 591 | 608 | 584 | 607 | 781,000 |
| 2009/11/13 | 589 | 596 | 578 | 585 | 345,000 |
| 2009/11/12 | 599 | 604 | 585 | 595 | 629,000 |
| 2009/11/11 | 594 | 609 | 584 | 595 | 737,000 |
| 2009/11/10 | 560 | 593 | 560 | 588 | 718,000 |
| 2009/11/09 | 551 | 562 | 540 | 558 | 249,000 |
| 2009/11/06 | 569 | 569 | 550 | 554 | 311,000 |
| 2009/11/05 | 571 | 575 | 562 | 564 | 242,000 |
| 2009/11/04 | 579 | 579 | 572 | 575 | 209,000 |
| 2009/11/02 | 567 | 579 | 564 | 573 | 243,000 |
| 2009/10/30 | 582 | 590 | 578 | 583 | 247,000 |
| 2009/10/29 | 565 | 576 | 561 | 573 | 531,000 |
| 2009/10/28 | 591 | 595 | 572 | 577 | 533,000 |
| 2009/10/27 | 615 | 615 | 593 | 596 | 534,000 |
| 2009/10/26 | 605 | 618 | 604 | 614 | 484,000 |
| 2009/10/23 | 619 | 624 | 609 | 610 | 479,000 |
| 2009/10/22 | 622 | 628 | 612 | 628 | 308,000 |
| 2009/10/21 | 628 | 633 | 625 | 630 | 180,000 |
| 2009/10/20 | 638 | 641 | 628 | 635 | 349,000 |
| 2009/10/19 | 624 | 635 | 620 | 632 | 280,000 |
| 2009/10/16 | 645 | 647 | 624 | 633 | 246,000 |
| 2009/10/15 | 640 | 643 | 628 | 640 | 385,000 |
| 2009/10/14 | 645 | 650 | 628 | 630 | 780,000 |
| 2009/10/13 | 664 | 669 | 649 | 652 | 456,000 |
| 2009/10/09 | 665 | 675 | 655 | 660 | 783,000 |
| 2009/10/08 | 634 | 661 | 626 | 655 | 832,000 |
| 2009/10/07 | 619 | 633 | 611 | 633 | 597,000 |
| 2009/10/06 | 610 | 627 | 604 | 612 | 726,000 |
| 2009/10/05 | 618 | 623 | 603 | 605 | 475,000 |
| 2009/10/02 | 605 | 628 | 602 | 628 | 720,000 |
| 2009/10/01 | 639 | 644 | 632 | 635 | 373,000 |
| 2009/09/30 | 641 | 654 | 639 | 649 | 486,000 |
| 2009/09/29 | 669 | 674 | 633 | 650 | 968,000 |
| 2009/09/28 | 700 | 701 | 661 | 665 | 840,000 |
| 2009/09/25 | 715 | 722 | 707 | 709 | 371,000 |
| 2009/09/24 | 718 | 734 | 710 | 730 | 481,000 |
| 2009/09/18 | 717 | 722 | 702 | 716 | 463,000 |
| 2009/09/17 | 729 | 731 | 719 | 725 | 252,000 |
| 2009/09/16 | 731 | 733 | 718 | 723 | 400,000 |
| 2009/09/15 | 730 | 733 | 716 | 724 | 468,000 |
| 2009/09/14 | 754 | 754 | 728 | 730 | 436,000 |
| 2009/09/11 | 750 | 756 | 744 | 749 | 608,000 |
| 2009/09/10 | 748 | 752 | 735 | 744 | 515,000 |
| 2009/09/09 | 725 | 746 | 720 | 744 | 887,000 |
| 2009/09/08 | 722 | 729 | 712 | 728 | 770,000 |
| 2009/09/07 | 749 | 751 | 723 | 730 | 655,000 |
| 2009/09/04 | 744 | 756 | 737 | 744 | 487,000 |
| 2009/09/03 | 741 | 744 | 730 | 742 | 526,000 |
| 2009/09/02 | 752 | 760 | 745 | 748 | 768,000 |
| 2009/09/01 | 768 | 774 | 756 | 767 | 496,000 |
| 2009/08/31 | 794 | 807 | 763 | 771 | 1,429,000 |
| 2009/08/28 | 753 | 781 | 735 | 781 | 2,056,000 |
| 2009/08/27 | 770 | 778 | 751 | 753 | 1,357,000 |
| 2009/08/26 | 791 | 793 | 777 | 780 | 992,000 |
| 2009/08/25 | 803 | 803 | 783 | 788 | 629,000 |
| 2009/08/24 | 808 | 809 | 801 | 806 | 264,000 |
| 2009/08/21 | 810 | 811 | 790 | 796 | 383,000 |
| 2009/08/20 | 809 | 815 | 795 | 808 | 434,000 |
| 2009/08/19 | 796 | 825 | 794 | 807 | 449,000 |
| 2009/08/18 | 808 | 808 | 789 | 794 | 530,000 |
| 2009/08/17 | 819 | 825 | 803 | 809 | 574,000 |
| 2009/08/14 | 821 | 830 | 818 | 819 | 706,000 |
| 2009/08/13 | 831 | 837 | 822 | 831 | 514,000 |
| 2009/08/12 | 833 | 845 | 827 | 831 | 898,000 |
| 2009/08/11 | 831 | 838 | 821 | 830 | 1,298,000 |
| 2009/08/10 | 885 | 886 | 836 | 850 | 1,802,000 |
| 2009/08/07 | 914 | 915 | 893 | 907 | 402,000 |
| 2009/08/06 | 892 | 902 | 889 | 894 | 196,000 |
| 2009/08/05 | 898 | 898 | 881 | 882 | 231,000 |
| 2009/08/04 | 922 | 924 | 890 | 897 | 448,000 |
| 2009/08/03 | 905 | 925 | 903 | 922 | 953,000 |
| 2009/07/31 | 871 | 876 | 863 | 875 | 209,000 |
| 2009/07/30 | 884 | 884 | 857 | 865 | 225,000 |
| 2009/07/29 | 882 | 890 | 879 | 882 | 144,000 |
| 2009/07/28 | 888 | 893 | 879 | 892 | 271,000 |
| 2009/07/27 | 900 | 900 | 887 | 895 | 319,000 |
| 2009/07/24 | 902 | 902 | 876 | 895 | 491,000 |
| 2009/07/23 | 868 | 892 | 868 | 884 | 499,000 |
| 2009/07/22 | 852 | 865 | 836 | 860 | 300,000 |
| 2009/07/21 | 835 | 858 | 822 | 857 | 286,000 |
| 2009/07/17 | 835 | 835 | 814 | 817 | 355,000 |
| 2009/07/16 | 828 | 836 | 814 | 822 | 340,000 |
| 2009/07/15 | 802 | 810 | 787 | 806 | 319,000 |
| 2009/07/14 | 773 | 800 | 773 | 787 | 546,000 |
| 2009/07/13 | 820 | 824 | 760 | 760 | 561,000 |
| 2009/07/10 | 838 | 840 | 823 | 834 | 190,000 |
| 2009/07/09 | 847 | 850 | 838 | 842 | 207,000 |
| 2009/07/08 | 842 | 867 | 837 | 859 | 482,000 |
| 2009/07/07 | 904 | 904 | 852 | 862 | 562,000 |
| 2009/07/06 | 874 | 901 | 870 | 896 | 533,000 |
| 2009/07/03 | 881 | 884 | 871 | 876 | 332,000 |
| 2009/07/02 | 880 | 889 | 873 | 887 | 516,000 |
| 2009/07/01 | 875 | 890 | 873 | 879 | 635,000 |
| 2009/06/30 | 897 | 899 | 882 | 895 | 417,000 |
| 2009/06/29 | 911 | 911 | 884 | 888 | 466,000 |
| 2009/06/26 | 910 | 911 | 894 | 911 | 345,000 |
| 2009/06/25 | 893 | 920 | 890 | 896 | 424,000 |
| 2009/06/24 | 894 | 903 | 871 | 888 | 284,000 |
| 2009/06/23 | 893 | 923 | 882 | 885 | 610,000 |
| 2009/06/22 | 910 | 924 | 885 | 913 | 465,000 |
| 2009/06/19 | 955 | 982 | 887 | 906 | 1,684,000 |
| 2009/06/18 | 918 | 928 | 900 | 925 | 966,000 |
| 2009/06/17 | 868 | 903 | 861 | 901 | 558,000 |
| 2009/06/16 | 872 | 876 | 860 | 863 | 368,000 |
| 2009/06/15 | 868 | 879 | 867 | 875 | 294,000 |
| 2009/06/12 | 877 | 880 | 868 | 870 | 457,000 |
| 2009/06/11 | 887 | 887 | 867 | 880 | 314,000 |
| 2009/06/10 | 879 | 886 | 866 | 877 | 322,000 |
| 2009/06/09 | 905 | 906 | 879 | 881 | 372,000 |
| 2009/06/08 | 904 | 909 | 896 | 903 | 233,000 |
| 2009/06/05 | 930 | 930 | 883 | 894 | 411,000 |
| 2009/06/04 | 900 | 938 | 900 | 923 | 599,000 |
| 2009/06/03 | 876 | 908 | 875 | 903 | 547,000 |
| 2009/06/02 | 898 | 900 | 872 | 879 | 388,000 |
| 2009/06/01 | 900 | 900 | 886 | 891 | 282,000 |
| 2009/05/29 | 872 | 892 | 837 | 885 | 745,000 |
| 2009/05/28 | 839 | 865 | 826 | 863 | 1,014,000 |
| 2009/05/27 | 872 | 878 | 844 | 849 | 799,000 |
| 2009/05/26 | 887 | 896 | 873 | 878 | 381,000 |
| 2009/05/25 | 873 | 925 | 871 | 881 | 553,000 |
| 2009/05/22 | 891 | 894 | 879 | 883 | 225,000 |
| 2009/05/21 | 883 | 900 | 882 | 894 | 474,000 |
| 2009/05/20 | 876 | 902 | 863 | 893 | 889,000 |
| 2009/05/19 | 894 | 908 | 870 | 877 | 945,000 |
| 2009/05/18 | 882 | 909 | 880 | 899 | 880,000 |
| 2009/05/15 | 854 | 902 | 849 | 891 | 1,708,000 |
| 2009/05/14 | 799 | 818 | 791 | 804 | 516,000 |
| 2009/05/13 | 763 | 809 | 761 | 805 | 523,000 |
| 2009/05/12 | 751 | 768 | 751 | 763 | 298,000 |
| 2009/05/11 | 766 | 775 | 762 | 771 | 189,000 |
| 2009/05/08 | 746 | 777 | 746 | 776 | 429,000 |
| 2009/05/07 | 733 | 771 | 720 | 766 | 958,000 |
| 2009/05/01 | 715 | 718 | 704 | 713 | 190,000 |
| 2009/04/30 | 690 | 700 | 690 | 700 | 241,000 |
| 2009/04/28 | 707 | 708 | 674 | 676 | 383,000 |
| 2009/04/27 | 722 | 722 | 698 | 708 | 372,000 |
| 2009/04/24 | 718 | 733 | 709 | 712 | 307,000 |
| 2009/04/23 | 746 | 746 | 704 | 721 | 649,000 |
| 2009/04/22 | 745 | 745 | 721 | 736 | 246,000 |
| 2009/04/21 | 740 | 743 | 730 | 736 | 225,000 |
| 2009/04/20 | 735 | 767 | 734 | 756 | 351,000 |
| 2009/04/17 | 734 | 750 | 734 | 745 | 201,000 |
| 2009/04/16 | 740 | 752 | 725 | 736 | 371,000 |
| 2009/04/15 | 735 | 753 | 735 | 746 | 317,000 |
| 2009/04/14 | 739 | 752 | 725 | 752 | 383,000 |
| 2009/04/13 | 718 | 738 | 718 | 731 | 270,000 |
| 2009/04/10 | 740 | 742 | 711 | 720 | 256,000 |
| 2009/04/09 | 713 | 733 | 713 | 731 | 329,000 |
| 2009/04/08 | 730 | 730 | 708 | 708 | 359,000 |
| 2009/04/07 | 747 | 748 | 716 | 724 | 412,000 |
| 2009/04/06 | 710 | 756 | 710 | 733 | 805,000 |
| 2009/04/03 | 695 | 704 | 685 | 700 | 438,000 |
| 2009/04/02 | 677 | 699 | 676 | 691 | 527,000 |
| 2009/04/01 | 676 | 679 | 656 | 671 | 486,000 |
| 2009/03/31 | 638 | 676 | 638 | 675 | 537,000 |
| 2009/03/30 | 691 | 692 | 642 | 644 | 290,000 |
| 2009/03/27 | 688 | 698 | 681 | 681 | 251,000 |
| 2009/03/26 | 693 | 699 | 671 | 697 | 275,000 |
| 2009/03/25 | 671 | 691 | 662 | 687 | 511,000 |
| 2009/03/24 | 667 | 674 | 651 | 661 | 519,000 |
| 2009/03/23 | 669 | 671 | 647 | 658 | 633,000 |
| 2009/03/19 | 655 | 665 | 633 | 660 | 727,000 |
| 2009/03/18 | 684 | 698 | 652 | 655 | 794,000 |
| 2009/03/17 | 712 | 713 | 680 | 682 | 776,000 |
| 2009/03/16 | 710 | 721 | 708 | 716 | 533,000 |
| 2009/03/13 | 675 | 690 | 671 | 689 | 402,000 |
| 2009/03/12 | 658 | 668 | 655 | 659 | 184,000 |
| 2009/03/11 | 670 | 676 | 668 | 671 | 203,000 |
| 2009/03/10 | 682 | 682 | 659 | 660 | 432,000 |
| 2009/03/09 | 687 | 696 | 674 | 688 | 293,000 |
| 2009/03/06 | 692 | 711 | 688 | 697 | 321,000 |
| 2009/03/05 | 715 | 715 | 695 | 702 | 500,000 |
| 2009/03/04 | 672 | 712 | 669 | 698 | 718,000 |
| 2009/03/03 | 652 | 681 | 652 | 677 | 448,000 |
| 2009/03/02 | 666 | 684 | 664 | 669 | 286,000 |
| 2009/02/27 | 675 | 684 | 665 | 676 | 311,000 |
| 2009/02/26 | 670 | 683 | 664 | 673 | 412,000 |
| 2009/02/25 | 660 | 669 | 642 | 663 | 474,000 |
| 2009/02/24 | 656 | 670 | 647 | 661 | 293,000 |
| 2009/02/23 | 630 | 674 | 627 | 670 | 690,000 |
| 2009/02/20 | 631 | 643 | 629 | 641 | 457,000 |
| 2009/02/19 | 618 | 631 | 603 | 629 | 367,000 |
| 2009/02/18 | 586 | 618 | 579 | 617 | 381,000 |
| 2009/02/17 | 586 | 599 | 586 | 596 | 248,000 |
| 2009/02/16 | 584 | 589 | 576 | 588 | 244,000 |
| 2009/02/13 | 568 | 583 | 561 | 579 | 357,000 |
| 2009/02/12 | 582 | 596 | 571 | 576 | 514,000 |
| 2009/02/10 | 623 | 623 | 594 | 598 | 270,000 |
| 2009/02/09 | 611 | 619 | 604 | 604 | 169,000 |
| 2009/02/06 | 619 | 624 | 602 | 610 | 280,000 |
| 2009/02/05 | 619 | 630 | 607 | 613 | 219,000 |
| 2009/02/04 | 603 | 623 | 598 | 621 | 378,000 |
| 2009/02/03 | 614 | 620 | 596 | 597 | 220,000 |
| 2009/02/02 | 610 | 630 | 606 | 612 | 231,000 |
| 2009/01/30 | 611 | 613 | 603 | 607 | 154,000 |
| 2009/01/29 | 640 | 644 | 619 | 630 | 207,000 |
| 2009/01/28 | 615 | 635 | 600 | 631 | 316,000 |
| 2009/01/27 | 587 | 620 | 580 | 611 | 367,000 |
| 2009/01/26 | 611 | 614 | 580 | 587 | 335,000 |
| 2009/01/23 | 616 | 619 | 602 | 606 | 204,000 |
| 2009/01/22 | 623 | 627 | 601 | 616 | 334,000 |
| 2009/01/21 | 626 | 630 | 613 | 614 | 359,000 |
| 2009/01/20 | 658 | 658 | 635 | 639 | 265,000 |
| 2009/01/19 | 678 | 679 | 654 | 663 | 370,000 |
| 2009/01/16 | 641 | 660 | 640 | 651 | 276,000 |
| 2009/01/15 | 624 | 641 | 621 | 634 | 341,000 |
| 2009/01/14 | 631 | 650 | 630 | 646 | 382,000 |
| 2009/01/13 | 647 | 658 | 630 | 630 | 951,000 |
| 2009/01/09 | 720 | 724 | 679 | 682 | 1,041,000 |
| 2009/01/08 | 673 | 736 | 665 | 721 | 1,899,000 |
| 2009/01/07 | 700 | 701 | 665 | 680 | 1,403,000 |
| 2009/01/06 | 618 | 708 | 618 | 704 | 2,458,000 |
| 2009/01/05 | 611 | 611 | 605 | 608 | 170,000 |