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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,520 | 1,530 | 1,498 | 1,503 | 355,000 |
| 2013/12/27 | 1,498 | 1,515 | 1,492 | 1,508 | 465,000 |
| 2013/12/26 | 1,460 | 1,491 | 1,451 | 1,486 | 381,000 |
| 2013/12/25 | 1,432 | 1,459 | 1,425 | 1,448 | 492,000 |
| 2013/12/24 | 1,413 | 1,442 | 1,413 | 1,432 | 480,000 |
| 2013/12/20 | 1,407 | 1,420 | 1,404 | 1,412 | 244,000 |
| 2013/12/19 | 1,443 | 1,449 | 1,421 | 1,425 | 589,000 |
| 2013/12/18 | 1,409 | 1,425 | 1,395 | 1,420 | 435,000 |
| 2013/12/17 | 1,389 | 1,415 | 1,382 | 1,393 | 311,000 |
| 2013/12/16 | 1,388 | 1,407 | 1,371 | 1,389 | 435,000 |
| 2013/12/13 | 1,386 | 1,400 | 1,377 | 1,378 | 434,000 |
| 2013/12/12 | 1,401 | 1,410 | 1,381 | 1,395 | 378,000 |
| 2013/12/11 | 1,413 | 1,437 | 1,402 | 1,424 | 654,000 |
| 2013/12/10 | 1,363 | 1,422 | 1,363 | 1,418 | 898,000 |
| 2013/12/09 | 1,350 | 1,360 | 1,330 | 1,359 | 309,000 |
| 2013/12/06 | 1,305 | 1,331 | 1,300 | 1,328 | 184,000 |
| 2013/12/05 | 1,321 | 1,338 | 1,308 | 1,311 | 219,000 |
| 2013/12/04 | 1,339 | 1,354 | 1,300 | 1,333 | 462,000 |
| 2013/12/03 | 1,320 | 1,366 | 1,318 | 1,358 | 650,000 |
| 2013/12/02 | 1,334 | 1,334 | 1,303 | 1,315 | 399,000 |
| 2013/11/29 | 1,331 | 1,342 | 1,304 | 1,313 | 553,000 |
| 2013/11/28 | 1,281 | 1,350 | 1,277 | 1,348 | 749,000 |
| 2013/11/27 | 1,272 | 1,287 | 1,267 | 1,276 | 242,000 |
| 2013/11/26 | 1,270 | 1,297 | 1,255 | 1,293 | 501,000 |
| 2013/11/25 | 1,306 | 1,311 | 1,276 | 1,289 | 330,000 |
| 2013/11/22 | 1,313 | 1,324 | 1,300 | 1,307 | 235,000 |
| 2013/11/21 | 1,313 | 1,323 | 1,298 | 1,313 | 431,000 |
| 2013/11/20 | 1,351 | 1,353 | 1,315 | 1,326 | 387,000 |
| 2013/11/19 | 1,313 | 1,358 | 1,302 | 1,351 | 816,000 |
| 2013/11/18 | 1,318 | 1,338 | 1,298 | 1,301 | 533,000 |
| 2013/11/15 | 1,272 | 1,318 | 1,271 | 1,316 | 1,175,000 |
| 2013/11/14 | 1,190 | 1,295 | 1,188 | 1,276 | 3,123,000 |
| 2013/11/13 | 1,176 | 1,200 | 1,175 | 1,178 | 433,000 |
| 2013/11/12 | 1,153 | 1,179 | 1,153 | 1,165 | 419,000 |
| 2013/11/11 | 1,173 | 1,189 | 1,147 | 1,152 | 434,000 |
| 2013/11/08 | 1,159 | 1,173 | 1,148 | 1,164 | 323,000 |
| 2013/11/07 | 1,167 | 1,184 | 1,157 | 1,180 | 444,000 |
| 2013/11/06 | 1,181 | 1,187 | 1,154 | 1,167 | 431,000 |
| 2013/11/05 | 1,198 | 1,200 | 1,169 | 1,195 | 364,000 |
| 2013/11/01 | 1,184 | 1,194 | 1,161 | 1,173 | 469,000 |
| 2013/10/31 | 1,198 | 1,209 | 1,174 | 1,174 | 805,000 |
| 2013/10/30 | 1,201 | 1,225 | 1,153 | 1,221 | 2,265,000 |
| 2013/10/29 | 1,113 | 1,123 | 1,100 | 1,105 | 479,000 |
| 2013/10/28 | 1,098 | 1,123 | 1,098 | 1,122 | 377,000 |
| 2013/10/25 | 1,100 | 1,113 | 1,095 | 1,098 | 748,000 |
| 2013/10/24 | 1,061 | 1,100 | 1,061 | 1,098 | 533,000 |
| 2013/10/23 | 1,056 | 1,085 | 1,052 | 1,067 | 599,000 |
| 2013/10/22 | 1,054 | 1,060 | 1,048 | 1,052 | 240,000 |
| 2013/10/21 | 1,044 | 1,050 | 1,034 | 1,050 | 279,000 |
| 2013/10/18 | 1,025 | 1,040 | 1,021 | 1,033 | 211,000 |
| 2013/10/17 | 1,045 | 1,051 | 1,021 | 1,025 | 207,000 |
| 2013/10/16 | 1,038 | 1,047 | 1,029 | 1,033 | 122,000 |
| 2013/10/15 | 1,055 | 1,059 | 1,024 | 1,036 | 272,000 |
| 2013/10/11 | 1,048 | 1,061 | 1,040 | 1,055 | 496,000 |
| 2013/10/10 | 1,007 | 1,033 | 1,000 | 1,030 | 353,000 |
| 2013/10/09 | 990 | 1,007 | 983 | 997 | 387,000 |
| 2013/10/08 | 975 | 1,014 | 975 | 1,005 | 309,000 |
| 2013/10/07 | 1,007 | 1,008 | 982 | 990 | 352,000 |
| 2013/10/04 | 1,021 | 1,022 | 1,001 | 1,007 | 486,000 |
| 2013/10/03 | 1,039 | 1,050 | 1,031 | 1,037 | 403,000 |
| 2013/10/02 | 1,077 | 1,079 | 1,026 | 1,031 | 808,000 |
| 2013/10/01 | 1,084 | 1,094 | 1,075 | 1,076 | 358,000 |
| 2013/09/30 | 1,092 | 1,096 | 1,060 | 1,084 | 360,000 |
| 2013/09/27 | 1,118 | 1,119 | 1,104 | 1,109 | 321,000 |
| 2013/09/26 | 1,084 | 1,118 | 1,077 | 1,111 | 291,000 |
| 2013/09/25 | 1,151 | 1,151 | 1,091 | 1,094 | 788,000 |
| 2013/09/24 | 1,131 | 1,154 | 1,102 | 1,151 | 1,029,000 |
| 2013/09/20 | 1,157 | 1,169 | 1,140 | 1,140 | 675,000 |
| 2013/09/19 | 1,220 | 1,220 | 1,152 | 1,157 | 1,601,000 |
| 2013/09/18 | 1,152 | 1,168 | 1,146 | 1,153 | 261,000 |
| 2013/09/17 | 1,187 | 1,187 | 1,144 | 1,144 | 362,000 |
| 2013/09/13 | 1,153 | 1,193 | 1,141 | 1,187 | 391,000 |
| 2013/09/12 | 1,200 | 1,201 | 1,153 | 1,155 | 558,000 |
| 2013/09/11 | 1,200 | 1,220 | 1,200 | 1,206 | 197,000 |
| 2013/09/10 | 1,250 | 1,250 | 1,203 | 1,210 | 353,000 |
| 2013/09/09 | 1,203 | 1,259 | 1,197 | 1,258 | 832,000 |
| 2013/09/06 | 1,181 | 1,197 | 1,157 | 1,180 | 473,000 |
| 2013/09/05 | 1,194 | 1,203 | 1,172 | 1,181 | 514,000 |
| 2013/09/04 | 1,181 | 1,208 | 1,175 | 1,194 | 746,000 |
| 2013/09/03 | 1,150 | 1,194 | 1,150 | 1,194 | 653,000 |
| 2013/09/02 | 1,100 | 1,150 | 1,099 | 1,145 | 631,000 |
| 2013/08/30 | 1,095 | 1,107 | 1,081 | 1,092 | 438,000 |
| 2013/08/29 | 1,089 | 1,097 | 1,078 | 1,096 | 405,000 |
| 2013/08/28 | 1,062 | 1,093 | 1,055 | 1,087 | 332,000 |
| 2013/08/27 | 1,094 | 1,095 | 1,080 | 1,087 | 326,000 |
| 2013/08/26 | 1,088 | 1,100 | 1,076 | 1,095 | 513,000 |
| 2013/08/23 | 1,059 | 1,090 | 1,056 | 1,075 | 414,000 |
| 2013/08/22 | 1,020 | 1,039 | 1,019 | 1,032 | 104,000 |
| 2013/08/21 | 1,037 | 1,043 | 1,014 | 1,028 | 236,000 |
| 2013/08/20 | 1,069 | 1,079 | 1,032 | 1,037 | 260,000 |
| 2013/08/19 | 1,075 | 1,081 | 1,062 | 1,068 | 207,000 |
| 2013/08/16 | 1,049 | 1,076 | 1,034 | 1,065 | 244,000 |
| 2013/08/15 | 1,085 | 1,091 | 1,053 | 1,056 | 246,000 |
| 2013/08/14 | 1,084 | 1,103 | 1,069 | 1,092 | 469,000 |
| 2013/08/13 | 1,068 | 1,090 | 1,061 | 1,081 | 679,000 |
| 2013/08/12 | 997 | 1,076 | 990 | 1,053 | 1,566,000 |
| 2013/08/09 | 976 | 994 | 963 | 964 | 278,000 |
| 2013/08/08 | 993 | 1,011 | 976 | 977 | 205,000 |
| 2013/08/07 | 1,014 | 1,022 | 997 | 997 | 103,000 |
| 2013/08/06 | 1,030 | 1,031 | 1,007 | 1,024 | 169,000 |
| 2013/08/05 | 996 | 1,033 | 994 | 1,023 | 211,000 |
| 2013/08/02 | 988 | 1,020 | 985 | 1,017 | 259,000 |
| 2013/08/01 | 975 | 996 | 947 | 987 | 397,000 |
| 2013/07/31 | 1,008 | 1,013 | 973 | 974 | 391,000 |
| 2013/07/30 | 958 | 1,012 | 958 | 1,010 | 213,000 |
| 2013/07/29 | 981 | 990 | 950 | 973 | 287,000 |
| 2013/07/26 | 1,011 | 1,035 | 995 | 1,002 | 427,000 |
| 2013/07/25 | 1,067 | 1,087 | 1,035 | 1,038 | 366,000 |
| 2013/07/24 | 1,101 | 1,101 | 1,051 | 1,067 | 809,000 |
| 2013/07/23 | 1,097 | 1,120 | 1,074 | 1,113 | 714,000 |
| 2013/07/22 | 1,073 | 1,097 | 1,060 | 1,097 | 571,000 |
| 2013/07/19 | 1,049 | 1,073 | 1,034 | 1,053 | 393,000 |
| 2013/07/18 | 1,060 | 1,080 | 1,060 | 1,061 | 273,000 |
| 2013/07/17 | 1,070 | 1,070 | 1,044 | 1,060 | 342,000 |
| 2013/07/16 | 1,070 | 1,084 | 1,065 | 1,076 | 593,000 |
| 2013/07/12 | 1,019 | 1,048 | 1,019 | 1,048 | 477,000 |
| 2013/07/11 | 1,001 | 1,018 | 994 | 1,011 | 147,000 |
| 2013/07/10 | 1,009 | 1,029 | 996 | 1,001 | 405,000 |
| 2013/07/09 | 1,000 | 1,006 | 982 | 1,004 | 149,000 |
| 2013/07/08 | 1,019 | 1,024 | 983 | 985 | 329,000 |
| 2013/07/05 | 1,010 | 1,013 | 990 | 1,008 | 190,000 |
| 2013/07/04 | 969 | 1,020 | 963 | 1,015 | 430,000 |
| 2013/07/03 | 960 | 968 | 941 | 968 | 248,000 |
| 2013/07/02 | 966 | 966 | 930 | 952 | 331,000 |
| 2013/07/01 | 952 | 970 | 946 | 966 | 293,000 |
| 2013/06/28 | 905 | 950 | 902 | 945 | 420,000 |
| 2013/06/27 | 887 | 915 | 881 | 912 | 154,000 |
| 2013/06/26 | 899 | 906 | 883 | 896 | 275,000 |
| 2013/06/25 | 921 | 921 | 880 | 897 | 284,000 |
| 2013/06/24 | 943 | 950 | 933 | 935 | 212,000 |
| 2013/06/21 | 890 | 937 | 880 | 937 | 980,000 |
| 2013/06/20 | 928 | 944 | 922 | 943 | 255,000 |
| 2013/06/19 | 931 | 940 | 909 | 928 | 380,000 |
| 2013/06/18 | 910 | 938 | 910 | 929 | 333,000 |
| 2013/06/17 | 850 | 910 | 849 | 908 | 355,000 |
| 2013/06/14 | 890 | 910 | 862 | 864 | 522,000 |
| 2013/06/13 | 912 | 914 | 878 | 881 | 383,000 |
| 2013/06/12 | 906 | 934 | 891 | 929 | 393,000 |
| 2013/06/11 | 921 | 953 | 915 | 936 | 648,000 |
| 2013/06/10 | 898 | 946 | 881 | 936 | 653,000 |
| 2013/06/07 | 800 | 859 | 800 | 838 | 888,000 |
| 2013/06/06 | 880 | 880 | 816 | 826 | 694,000 |
| 2013/06/05 | 914 | 957 | 905 | 910 | 721,000 |
| 2013/06/04 | 900 | 909 | 866 | 894 | 793,000 |
| 2013/06/03 | 945 | 957 | 903 | 909 | 883,000 |
| 2013/05/31 | 990 | 1,027 | 964 | 987 | 634,000 |
| 2013/05/30 | 948 | 1,005 | 934 | 981 | 1,084,000 |
| 2013/05/29 | 963 | 993 | 942 | 977 | 716,000 |
| 2013/05/28 | 912 | 944 | 907 | 927 | 487,000 |
| 2013/05/27 | 905 | 947 | 900 | 929 | 448,000 |
| 2013/05/24 | 930 | 959 | 879 | 945 | 975,000 |
| 2013/05/23 | 1,006 | 1,014 | 917 | 917 | 1,349,000 |
| 2013/05/22 | 1,030 | 1,045 | 999 | 1,020 | 701,000 |
| 2013/05/21 | 1,080 | 1,081 | 1,031 | 1,046 | 843,000 |
| 2013/05/20 | 1,171 | 1,223 | 1,046 | 1,082 | 3,081,000 |
| 2013/05/17 | 990 | 1,111 | 990 | 1,111 | 2,657,000 |
| 2013/05/16 | 960 | 968 | 892 | 961 | 932,000 |
| 2013/05/15 | 949 | 959 | 939 | 953 | 744,000 |
| 2013/05/14 | 945 | 949 | 931 | 936 | 324,000 |
| 2013/05/13 | 955 | 958 | 938 | 940 | 321,000 |
| 2013/05/10 | 949 | 952 | 916 | 940 | 576,000 |
| 2013/05/09 | 930 | 957 | 927 | 934 | 501,000 |
| 2013/05/08 | 966 | 979 | 922 | 923 | 845,000 |
| 2013/05/07 | 935 | 968 | 935 | 962 | 646,000 |
| 2013/05/02 | 911 | 927 | 910 | 920 | 478,000 |
| 2013/05/01 | 940 | 944 | 920 | 922 | 657,000 |
| 2013/04/30 | 908 | 934 | 901 | 927 | 963,000 |
| 2013/04/26 | 904 | 907 | 875 | 880 | 599,000 |
| 2013/04/25 | 900 | 923 | 893 | 904 | 663,000 |
| 2013/04/24 | 888 | 918 | 881 | 892 | 1,448,000 |
| 2013/04/23 | 849 | 865 | 823 | 862 | 1,074,000 |
| 2013/04/22 | 809 | 839 | 808 | 835 | 834,000 |
| 2013/04/19 | 801 | 821 | 793 | 794 | 862,000 |
| 2013/04/18 | 785 | 847 | 779 | 812 | 2,306,000 |
| 2013/04/17 | 778 | 793 | 773 | 793 | 1,872,000 |
| 2013/04/16 | 689 | 697 | 677 | 693 | 478,000 |
| 2013/04/15 | 690 | 709 | 686 | 704 | 510,000 |
| 2013/04/12 | 670 | 690 | 666 | 686 | 377,000 |
| 2013/04/11 | 672 | 678 | 657 | 666 | 359,000 |
| 2013/04/10 | 671 | 679 | 666 | 671 | 269,000 |
| 2013/04/09 | 690 | 694 | 672 | 674 | 344,000 |
| 2013/04/08 | 678 | 691 | 676 | 690 | 463,000 |
| 2013/04/05 | 640 | 678 | 633 | 676 | 1,064,000 |
| 2013/04/04 | 624 | 625 | 609 | 625 | 403,000 |
| 2013/04/03 | 608 | 627 | 599 | 623 | 468,000 |
| 2013/04/02 | 588 | 612 | 574 | 607 | 349,000 |
| 2013/04/01 | 632 | 633 | 597 | 598 | 443,000 |
| 2013/03/29 | 632 | 638 | 630 | 632 | 294,000 |
| 2013/03/28 | 640 | 640 | 631 | 638 | 206,000 |
| 2013/03/27 | 633 | 644 | 629 | 643 | 403,000 |
| 2013/03/26 | 612 | 626 | 612 | 621 | 281,000 |
| 2013/03/25 | 629 | 635 | 609 | 612 | 371,000 |
| 2013/03/22 | 633 | 637 | 629 | 629 | 218,000 |
| 2013/03/21 | 630 | 638 | 626 | 637 | 379,000 |
| 2013/03/19 | 608 | 628 | 608 | 624 | 336,000 |
| 2013/03/18 | 609 | 613 | 605 | 607 | 169,000 |
| 2013/03/15 | 621 | 628 | 615 | 621 | 506,000 |
| 2013/03/14 | 617 | 628 | 614 | 621 | 608,000 |
| 2013/03/13 | 585 | 612 | 585 | 608 | 692,000 |
| 2013/03/12 | 591 | 592 | 579 | 584 | 242,000 |
| 2013/03/11 | 592 | 596 | 586 | 590 | 267,000 |
| 2013/03/08 | 585 | 596 | 582 | 591 | 371,000 |
| 2013/03/07 | 580 | 585 | 578 | 584 | 173,000 |
| 2013/03/06 | 568 | 579 | 568 | 574 | 371,000 |
| 2013/03/05 | 587 | 587 | 565 | 568 | 490,000 |
| 2013/03/04 | 597 | 597 | 582 | 584 | 271,000 |
| 2013/03/01 | 583 | 596 | 583 | 593 | 220,000 |
| 2013/02/28 | 591 | 597 | 582 | 583 | 251,000 |
| 2013/02/27 | 610 | 610 | 587 | 588 | 388,000 |
| 2013/02/26 | 586 | 607 | 580 | 603 | 405,000 |
| 2013/02/25 | 611 | 611 | 591 | 596 | 381,000 |
| 2013/02/22 | 577 | 592 | 574 | 592 | 419,000 |
| 2013/02/21 | 592 | 598 | 575 | 579 | 903,000 |
| 2013/02/20 | 604 | 611 | 594 | 611 | 366,000 |
| 2013/02/19 | 623 | 633 | 600 | 602 | 1,040,000 |
| 2013/02/18 | 574 | 586 | 574 | 583 | 343,000 |
| 2013/02/15 | 563 | 569 | 557 | 568 | 388,000 |
| 2013/02/14 | 575 | 578 | 555 | 573 | 464,000 |
| 2013/02/13 | 568 | 573 | 552 | 563 | 387,000 |
| 2013/02/12 | 576 | 586 | 562 | 568 | 526,000 |
| 2013/02/08 | 588 | 588 | 575 | 579 | 478,000 |
| 2013/02/07 | 567 | 595 | 562 | 588 | 662,000 |
| 2013/02/06 | 539 | 576 | 539 | 557 | 800,000 |
| 2013/02/05 | 531 | 540 | 528 | 530 | 280,000 |
| 2013/02/04 | 542 | 542 | 535 | 540 | 224,000 |
| 2013/02/01 | 543 | 543 | 534 | 538 | 350,000 |
| 2013/01/31 | 526 | 535 | 522 | 533 | 227,000 |
| 2013/01/30 | 523 | 530 | 521 | 528 | 264,000 |
| 2013/01/29 | 526 | 532 | 518 | 520 | 150,000 |
| 2013/01/28 | 537 | 538 | 526 | 526 | 295,000 |
| 2013/01/25 | 523 | 535 | 523 | 531 | 433,000 |
| 2013/01/24 | 510 | 514 | 501 | 511 | 158,000 |
| 2013/01/23 | 511 | 532 | 510 | 510 | 322,000 |
| 2013/01/22 | 525 | 525 | 510 | 515 | 154,000 |
| 2013/01/21 | 518 | 524 | 509 | 524 | 107,000 |
| 2013/01/18 | 520 | 525 | 512 | 524 | 247,000 |
| 2013/01/17 | 517 | 517 | 496 | 503 | 189,000 |
| 2013/01/16 | 527 | 527 | 514 | 515 | 290,000 |
| 2013/01/15 | 515 | 530 | 511 | 523 | 347,000 |
| 2013/01/11 | 519 | 524 | 495 | 508 | 612,000 |
| 2013/01/10 | 529 | 549 | 518 | 519 | 2,053,000 |
| 2013/01/09 | 457 | 471 | 457 | 469 | 184,000 |
| 2013/01/08 | 465 | 468 | 452 | 459 | 132,000 |
| 2013/01/07 | 480 | 482 | 462 | 468 | 215,000 |
| 2013/01/04 | 464 | 478 | 463 | 474 | 271,000 |