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 |
|---|---|---|---|---|---|
| 2010/12/30 | 430 | 434 | 428 | 429 | 204,000 |
| 2010/12/29 | 427 | 430 | 424 | 430 | 157,000 |
| 2010/12/28 | 421 | 428 | 420 | 425 | 153,000 |
| 2010/12/27 | 420 | 425 | 419 | 421 | 178,000 |
| 2010/12/24 | 428 | 429 | 421 | 422 | 254,000 |
| 2010/12/22 | 431 | 433 | 426 | 427 | 219,000 |
| 2010/12/21 | 429 | 431 | 425 | 430 | 250,000 |
| 2010/12/20 | 439 | 439 | 426 | 432 | 426,000 |
| 2010/12/17 | 442 | 446 | 436 | 439 | 663,000 |
| 2010/12/16 | 433 | 444 | 433 | 440 | 702,000 |
| 2010/12/15 | 435 | 438 | 431 | 434 | 470,000 |
| 2010/12/14 | 432 | 441 | 431 | 435 | 517,000 |
| 2010/12/13 | 434 | 436 | 429 | 431 | 657,000 |
| 2010/12/10 | 430 | 434 | 426 | 432 | 1,017,000 |
| 2010/12/09 | 427 | 428 | 422 | 428 | 626,000 |
| 2010/12/08 | 417 | 429 | 415 | 428 | 984,000 |
| 2010/12/07 | 419 | 419 | 413 | 417 | 305,000 |
| 2010/12/06 | 420 | 423 | 416 | 418 | 862,000 |
| 2010/12/03 | 406 | 418 | 403 | 416 | 1,201,000 |
| 2010/12/02 | 406 | 406 | 402 | 402 | 405,000 |
| 2010/12/01 | 402 | 405 | 401 | 402 | 307,000 |
| 2010/11/30 | 410 | 410 | 401 | 401 | 745,000 |
| 2010/11/29 | 410 | 411 | 406 | 410 | 477,000 |
| 2010/11/26 | 407 | 411 | 404 | 409 | 704,000 |
| 2010/11/25 | 410 | 411 | 406 | 407 | 501,000 |
| 2010/11/24 | 403 | 410 | 403 | 407 | 708,000 |
| 2010/11/22 | 403 | 411 | 402 | 409 | 830,000 |
| 2010/11/19 | 402 | 405 | 398 | 401 | 996,000 |
| 2010/11/18 | 396 | 402 | 395 | 399 | 1,050,000 |
| 2010/11/17 | 396 | 406 | 394 | 397 | 1,343,000 |
| 2010/11/16 | 422 | 422 | 397 | 399 | 2,330,000 |
| 2010/11/15 | 432 | 440 | 430 | 438 | 369,000 |
| 2010/11/12 | 446 | 448 | 430 | 432 | 894,000 |
| 2010/11/11 | 448 | 451 | 445 | 449 | 442,000 |
| 2010/11/10 | 466 | 467 | 447 | 452 | 796,000 |
| 2010/11/09 | 471 | 472 | 465 | 470 | 155,000 |
| 2010/11/08 | 477 | 477 | 471 | 473 | 203,000 |
| 2010/11/05 | 467 | 473 | 466 | 471 | 294,000 |
| 2010/11/04 | 464 | 468 | 460 | 462 | 219,000 |
| 2010/11/02 | 458 | 459 | 457 | 458 | 132,000 |
| 2010/11/01 | 463 | 464 | 456 | 457 | 181,000 |
| 2010/10/29 | 463 | 464 | 454 | 463 | 312,000 |
| 2010/10/28 | 476 | 477 | 466 | 466 | 364,000 |
| 2010/10/27 | 486 | 486 | 471 | 473 | 414,000 |
| 2010/10/26 | 485 | 488 | 480 | 482 | 377,000 |
| 2010/10/25 | 502 | 503 | 484 | 485 | 751,000 |
| 2010/10/22 | 489 | 497 | 486 | 494 | 501,000 |
| 2010/10/21 | 497 | 499 | 490 | 493 | 587,000 |
| 2010/10/20 | 471 | 504 | 465 | 503 | 1,494,000 |
| 2010/10/19 | 472 | 476 | 471 | 473 | 159,000 |
| 2010/10/18 | 483 | 486 | 476 | 477 | 181,000 |
| 2010/10/15 | 490 | 490 | 482 | 485 | 326,000 |
| 2010/10/14 | 495 | 497 | 489 | 493 | 632,000 |
| 2010/10/13 | 482 | 492 | 480 | 491 | 1,463,000 |
| 2010/10/12 | 473 | 478 | 465 | 471 | 718,000 |
| 2010/10/08 | 472 | 472 | 462 | 465 | 236,000 |
| 2010/10/07 | 476 | 481 | 468 | 474 | 209,000 |
| 2010/10/06 | 470 | 482 | 467 | 480 | 435,000 |
| 2010/10/05 | 458 | 467 | 458 | 465 | 274,000 |
| 2010/10/04 | 458 | 467 | 456 | 464 | 469,000 |
| 2010/10/01 | 479 | 479 | 453 | 458 | 1,233,000 |
| 2010/09/30 | 496 | 497 | 477 | 480 | 633,000 |
| 2010/09/29 | 494 | 501 | 493 | 494 | 361,000 |
| 2010/09/28 | 494 | 501 | 494 | 496 | 159,000 |
| 2010/09/27 | 502 | 503 | 494 | 502 | 261,000 |
| 2010/09/24 | 506 | 507 | 497 | 498 | 280,000 |
| 2010/09/22 | 510 | 513 | 506 | 511 | 329,000 |
| 2010/09/21 | 510 | 519 | 506 | 511 | 568,000 |
| 2010/09/17 | 501 | 510 | 499 | 509 | 551,000 |
| 2010/09/16 | 492 | 499 | 488 | 499 | 442,000 |
| 2010/09/15 | 483 | 495 | 479 | 492 | 913,000 |
| 2010/09/14 | 503 | 504 | 485 | 487 | 1,452,000 |
| 2010/09/13 | 505 | 510 | 501 | 505 | 581,000 |
| 2010/09/10 | 515 | 516 | 500 | 504 | 492,000 |
| 2010/09/09 | 493 | 514 | 489 | 510 | 755,000 |
| 2010/09/08 | 491 | 496 | 489 | 493 | 269,000 |
| 2010/09/07 | 498 | 505 | 491 | 499 | 539,000 |
| 2010/09/06 | 505 | 507 | 494 | 504 | 812,000 |
| 2010/09/03 | 478 | 501 | 475 | 497 | 1,446,000 |
| 2010/09/02 | 460 | 480 | 459 | 478 | 559,000 |
| 2010/09/01 | 460 | 462 | 452 | 456 | 235,000 |
| 2010/08/31 | 461 | 464 | 454 | 459 | 460,000 |
| 2010/08/30 | 479 | 485 | 463 | 467 | 491,000 |
| 2010/08/27 | 448 | 475 | 447 | 469 | 744,000 |
| 2010/08/26 | 454 | 456 | 442 | 449 | 382,000 |
| 2010/08/25 | 432 | 447 | 432 | 446 | 782,000 |
| 2010/08/24 | 449 | 449 | 438 | 439 | 526,000 |
| 2010/08/23 | 457 | 460 | 444 | 452 | 618,000 |
| 2010/08/20 | 476 | 484 | 464 | 464 | 1,026,000 |
| 2010/08/19 | 472 | 485 | 472 | 481 | 1,318,000 |
| 2010/08/18 | 460 | 481 | 458 | 472 | 1,718,000 |
| 2010/08/17 | 440 | 452 | 434 | 448 | 660,000 |
| 2010/08/16 | 440 | 442 | 432 | 440 | 684,000 |
| 2010/08/13 | 421 | 457 | 418 | 446 | 1,370,000 |
| 2010/08/12 | 405 | 416 | 398 | 415 | 415,000 |
| 2010/08/11 | 399 | 411 | 397 | 408 | 490,000 |
| 2010/08/10 | 412 | 413 | 401 | 403 | 672,000 |
| 2010/08/09 | 425 | 425 | 409 | 411 | 948,000 |
| 2010/08/06 | 402 | 444 | 402 | 429 | 2,036,000 |
| 2010/08/05 | 397 | 399 | 392 | 394 | 89,000 |
| 2010/08/04 | 385 | 392 | 385 | 389 | 61,000 |
| 2010/08/03 | 392 | 395 | 389 | 390 | 71,000 |
| 2010/08/02 | 392 | 399 | 385 | 389 | 149,000 |
| 2010/07/30 | 403 | 403 | 393 | 393 | 81,000 |
| 2010/07/29 | 403 | 406 | 400 | 402 | 59,000 |
| 2010/07/28 | 399 | 404 | 395 | 404 | 91,000 |
| 2010/07/27 | 396 | 397 | 394 | 395 | 45,000 |
| 2010/07/26 | 398 | 399 | 393 | 395 | 133,000 |
| 2010/07/23 | 399 | 399 | 391 | 393 | 117,000 |
| 2010/07/22 | 388 | 391 | 385 | 387 | 111,000 |
| 2010/07/21 | 400 | 404 | 388 | 393 | 216,000 |
| 2010/07/20 | 392 | 396 | 390 | 392 | 142,000 |
| 2010/07/16 | 409 | 410 | 399 | 400 | 143,000 |
| 2010/07/15 | 418 | 418 | 409 | 411 | 129,000 |
| 2010/07/14 | 417 | 422 | 417 | 421 | 132,000 |
| 2010/07/13 | 415 | 420 | 411 | 412 | 132,000 |
| 2010/07/12 | 411 | 419 | 409 | 415 | 216,000 |
| 2010/07/09 | 413 | 414 | 407 | 410 | 206,000 |
| 2010/07/08 | 406 | 416 | 406 | 412 | 268,000 |
| 2010/07/07 | 401 | 406 | 395 | 398 | 188,000 |
| 2010/07/06 | 392 | 399 | 388 | 398 | 137,000 |
| 2010/07/05 | 391 | 394 | 386 | 393 | 155,000 |
| 2010/07/02 | 386 | 398 | 385 | 391 | 315,000 |
| 2010/07/01 | 391 | 392 | 385 | 386 | 179,000 |
| 2010/06/30 | 387 | 394 | 380 | 394 | 318,000 |
| 2010/06/29 | 402 | 404 | 394 | 395 | 197,000 |
| 2010/06/28 | 405 | 406 | 398 | 400 | 213,000 |
| 2010/06/25 | 409 | 410 | 403 | 406 | 427,000 |
| 2010/06/24 | 420 | 422 | 414 | 417 | 217,000 |
| 2010/06/23 | 428 | 429 | 419 | 422 | 257,000 |
| 2010/06/22 | 430 | 436 | 429 | 433 | 303,000 |
| 2010/06/21 | 430 | 433 | 427 | 429 | 387,000 |
| 2010/06/18 | 433 | 434 | 427 | 427 | 144,000 |
| 2010/06/17 | 439 | 440 | 429 | 431 | 215,000 |
| 2010/06/16 | 441 | 442 | 434 | 437 | 306,000 |
| 2010/06/15 | 438 | 438 | 432 | 433 | 259,000 |
| 2010/06/14 | 438 | 443 | 438 | 443 | 97,000 |
| 2010/06/11 | 435 | 439 | 432 | 434 | 228,000 |
| 2010/06/10 | 420 | 429 | 419 | 428 | 253,000 |
| 2010/06/09 | 429 | 434 | 422 | 423 | 200,000 |
| 2010/06/08 | 431 | 432 | 424 | 428 | 312,000 |
| 2010/06/07 | 448 | 449 | 433 | 436 | 271,000 |
| 2010/06/04 | 450 | 458 | 450 | 453 | 103,000 |
| 2010/06/03 | 450 | 454 | 446 | 452 | 193,000 |
| 2010/06/02 | 448 | 450 | 442 | 444 | 233,000 |
| 2010/06/01 | 456 | 460 | 449 | 453 | 234,000 |
| 2010/05/31 | 455 | 462 | 453 | 460 | 217,000 |
| 2010/05/28 | 465 | 465 | 454 | 454 | 247,000 |
| 2010/05/27 | 436 | 450 | 436 | 449 | 151,000 |
| 2010/05/26 | 438 | 450 | 434 | 435 | 288,000 |
| 2010/05/25 | 455 | 463 | 440 | 441 | 270,000 |
| 2010/05/24 | 461 | 473 | 452 | 462 | 224,000 |
| 2010/05/21 | 445 | 463 | 445 | 462 | 390,000 |
| 2010/05/20 | 475 | 482 | 460 | 462 | 510,000 |
| 2010/05/19 | 485 | 488 | 471 | 482 | 414,000 |
| 2010/05/18 | 493 | 495 | 487 | 490 | 233,000 |
| 2010/05/17 | 485 | 498 | 485 | 487 | 386,000 |
| 2010/05/14 | 500 | 504 | 499 | 501 | 191,000 |
| 2010/05/13 | 502 | 506 | 498 | 499 | 185,000 |
| 2010/05/12 | 500 | 506 | 494 | 499 | 222,000 |
| 2010/05/11 | 515 | 521 | 496 | 500 | 297,000 |
| 2010/05/10 | 490 | 511 | 489 | 510 | 266,000 |
| 2010/05/07 | 480 | 496 | 480 | 492 | 405,000 |
| 2010/05/06 | 517 | 517 | 505 | 506 | 297,000 |
| 2010/04/30 | 524 | 528 | 522 | 524 | 285,000 |
| 2010/04/28 | 522 | 524 | 517 | 519 | 327,000 |
| 2010/04/27 | 534 | 536 | 528 | 530 | 207,000 |
| 2010/04/26 | 527 | 534 | 527 | 532 | 285,000 |
| 2010/04/23 | 525 | 525 | 518 | 523 | 156,000 |
| 2010/04/22 | 524 | 526 | 513 | 521 | 384,000 |
| 2010/04/21 | 523 | 529 | 520 | 525 | 272,000 |
| 2010/04/20 | 525 | 527 | 512 | 517 | 381,000 |
| 2010/04/19 | 530 | 531 | 522 | 525 | 273,000 |
| 2010/04/16 | 550 | 553 | 538 | 540 | 231,000 |
| 2010/04/15 | 550 | 550 | 541 | 549 | 240,000 |
| 2010/04/14 | 559 | 559 | 543 | 545 | 341,000 |
| 2010/04/13 | 565 | 565 | 546 | 550 | 405,000 |
| 2010/04/12 | 573 | 573 | 566 | 568 | 189,000 |
| 2010/04/09 | 564 | 570 | 561 | 568 | 283,000 |
| 2010/04/08 | 566 | 575 | 561 | 565 | 476,000 |
| 2010/04/07 | 544 | 568 | 541 | 567 | 720,000 |
| 2010/04/06 | 550 | 552 | 541 | 543 | 372,000 |
| 2010/04/05 | 537 | 548 | 536 | 548 | 355,000 |
| 2010/04/02 | 536 | 537 | 531 | 532 | 282,000 |
| 2010/04/01 | 540 | 540 | 530 | 533 | 297,000 |
| 2010/03/31 | 532 | 542 | 526 | 539 | 479,000 |
| 2010/03/30 | 516 | 529 | 516 | 529 | 287,000 |
| 2010/03/29 | 511 | 519 | 511 | 516 | 210,000 |
| 2010/03/26 | 511 | 515 | 508 | 515 | 167,000 |
| 2010/03/25 | 516 | 516 | 511 | 511 | 162,000 |
| 2010/03/24 | 520 | 522 | 512 | 515 | 269,000 |
| 2010/03/23 | 521 | 522 | 517 | 520 | 135,000 |
| 2010/03/19 | 520 | 521 | 516 | 518 | 103,000 |
| 2010/03/18 | 519 | 521 | 511 | 515 | 136,000 |
| 2010/03/17 | 508 | 517 | 507 | 517 | 207,000 |
| 2010/03/16 | 512 | 514 | 506 | 508 | 252,000 |
| 2010/03/15 | 519 | 519 | 514 | 515 | 119,000 |
| 2010/03/12 | 513 | 515 | 511 | 514 | 145,000 |
| 2010/03/11 | 523 | 523 | 501 | 512 | 267,000 |
| 2010/03/10 | 516 | 525 | 516 | 522 | 337,000 |
| 2010/03/09 | 504 | 516 | 499 | 513 | 301,000 |
| 2010/03/08 | 495 | 505 | 492 | 504 | 336,000 |
| 2010/03/05 | 489 | 492 | 487 | 489 | 310,000 |
| 2010/03/04 | 495 | 497 | 485 | 487 | 192,000 |
| 2010/03/03 | 485 | 495 | 485 | 495 | 172,000 |
| 2010/03/02 | 483 | 489 | 482 | 488 | 174,000 |
| 2010/03/01 | 487 | 490 | 484 | 485 | 129,000 |
| 2010/02/26 | 485 | 490 | 479 | 488 | 355,000 |
| 2010/02/25 | 501 | 502 | 487 | 489 | 392,000 |
| 2010/02/24 | 507 | 510 | 499 | 501 | 354,000 |
| 2010/02/23 | 499 | 510 | 495 | 510 | 667,000 |
| 2010/02/22 | 499 | 502 | 494 | 501 | 388,000 |
| 2010/02/19 | 496 | 499 | 487 | 487 | 335,000 |
| 2010/02/18 | 503 | 503 | 495 | 498 | 214,000 |
| 2010/02/17 | 495 | 502 | 494 | 502 | 289,000 |
| 2010/02/16 | 495 | 497 | 490 | 493 | 139,000 |
| 2010/02/15 | 493 | 496 | 482 | 495 | 349,000 |
| 2010/02/12 | 476 | 484 | 476 | 484 | 197,000 |
| 2010/02/10 | 479 | 492 | 474 | 476 | 213,000 |
| 2010/02/09 | 471 | 476 | 470 | 475 | 202,000 |
| 2010/02/08 | 488 | 493 | 477 | 478 | 314,000 |
| 2010/02/05 | 483 | 495 | 482 | 488 | 248,000 |
| 2010/02/04 | 505 | 511 | 500 | 502 | 319,000 |
| 2010/02/03 | 497 | 517 | 496 | 501 | 452,000 |
| 2010/02/02 | 479 | 497 | 475 | 497 | 567,000 |
| 2010/02/01 | 479 | 479 | 462 | 464 | 443,000 |
| 2010/01/29 | 486 | 486 | 473 | 478 | 556,000 |
| 2010/01/28 | 496 | 502 | 490 | 490 | 421,000 |
| 2010/01/27 | 511 | 513 | 494 | 494 | 396,000 |
| 2010/01/26 | 525 | 529 | 513 | 513 | 342,000 |
| 2010/01/25 | 516 | 528 | 516 | 525 | 296,000 |
| 2010/01/22 | 530 | 534 | 517 | 526 | 436,000 |
| 2010/01/21 | 529 | 539 | 527 | 537 | 420,000 |
| 2010/01/20 | 531 | 537 | 531 | 533 | 402,000 |
| 2010/01/19 | 532 | 533 | 526 | 528 | 202,000 |
| 2010/01/18 | 538 | 538 | 526 | 527 | 309,000 |
| 2010/01/15 | 542 | 544 | 534 | 536 | 600,000 |
| 2010/01/14 | 548 | 551 | 542 | 549 | 438,000 |
| 2010/01/13 | 547 | 552 | 540 | 540 | 564,000 |
| 2010/01/12 | 528 | 557 | 528 | 555 | 1,533,000 |
| 2010/01/08 | 526 | 528 | 522 | 524 | 423,000 |
| 2010/01/07 | 526 | 532 | 523 | 526 | 407,000 |
| 2010/01/06 | 528 | 529 | 523 | 523 | 405,000 |
| 2010/01/05 | 525 | 540 | 522 | 530 | 549,000 |
| 2010/01/04 | 522 | 527 | 519 | 519 | 189,000 |