3541 (株)農業総合研究所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	375	383	375	379	31,400	379
2021-12-29	365	383	365	383	60,800	383
2021-12-28	359	368	359	367	119,800	367
2021-12-27	376	377	359	359	104,400	359
2021-12-24	377	377	368	373	137,200	373
2021-12-23	381	385	376	380	108,100	380
2021-12-22	381	388	380	386	81,400	386
2021-12-21	375	383	372	380	64,400	380
2021-12-20	378	380	371	371	111,000	371
2021-12-17	384	388	380	383	57,400	383
2021-12-16	389	394	380	391	63,500	391
2021-12-15	382	393	382	389	45,900	389
2021-12-14	392	395	384	388	81,700	388
2021-12-13	392	400	391	397	36,800	397
2021-12-10	409	409	394	400	63,700	400
2021-12-09	410	411	406	406	28,300	406
2021-12-08	412	416	408	411	24,600	411
2021-12-07	400	409	398	409	38,600	409
2021-12-06	399	403	392	396	58,400	396
2021-12-03	395	404	388	399	101,800	399
2021-12-02	405	412	395	395	61,500	395
2021-12-01	405	411	397	405	97,700	405
2021-11-30	424	424	409	412	27,500	412
2021-11-29	411	430	411	413	62,400	413
2021-11-26	439	439	418	427	109,700	427
2021-11-25	455	459	438	439	151,300	439
2021-11-24	446	450	443	447	58,100	447
2021-11-22	440	453	440	445	54,100	445
2021-11-19	450	455	442	443	61,400	443
2021-11-18	456	459	448	452	58,600	452
2021-11-17	468	468	452	460	72,900	460
2021-11-16	482	483	459	468	83,300	468
2021-11-15	474	483	474	483	106,700	483
2021-11-12	470	475	465	471	33,500	471
2021-11-11	475	479	471	472	37,000	472
2021-11-10	479	483	475	475	44,900	475
2021-11-09	491	494	480	480	33,600	480
2021-11-08	496	496	485	492	38,300	492
2021-11-05	495	499	489	496	44,400	496
2021-11-04	490	503	489	495	58,700	495
2021-11-02	490	495	488	488	30,700	488
2021-11-01	490	497	488	492	50,200	492
2021-10-29	488	502	474	483	275,500	483
2021-10-28	453	482	451	480	178,000	480
2021-10-27	457	458	454	454	34,000	454
2021-10-26	458	464	456	458	29,100	458
2021-10-25	464	464	456	456	48,400	456
2021-10-22	460	466	458	462	23,800	462
2021-10-21	469	470	461	462	44,200	462
2021-10-20	482	482	472	472	31,300	472
2021-10-19	475	480	469	477	36,400	477
2021-10-18	461	477	461	475	77,900	475
2021-10-15	457	467	456	459	111,700	459
2021-10-14	463	473	462	473	71,300	473
2021-10-13	466	474	465	465	54,300	465
2021-10-12	482	482	469	472	35,700	472
2021-10-11	470	479	468	477	62,700	477
2021-10-08	470	479	462	477	59,500	477
2021-10-07	462	476	462	462	132,300	462
2021-10-06	462	467	454	460	77,600	460
2021-10-05	472	472	453	458	134,600	458
2021-10-04	494	494	477	478	119,900	478
2021-10-01	494	496	491	491	248,200	491
2021-09-30	502	502	495	495	121,600	495
2021-09-29	495	499	491	499	115,900	499
2021-09-28	500	502	496	499	56,200	499
2021-09-27	496	518	496	500	80,900	500
2021-09-24	493	497	493	497	46,700	497
2021-09-22	499	504	490	491	120,800	491
2021-09-21	493	503	493	500	100,100	500
2021-09-17	505	508	502	508	80,100	508
2021-09-16	517	519	505	507	83,600	507
2021-09-15	516	531	515	519	178,000	519
2021-09-14	519	522	512	518	95,700	518
2021-09-13	513	519	508	519	74,800	519
2021-09-10	506	514	506	511	72,000	511
2021-09-09	519	524	510	510	77,800	510
2021-09-08	520	524	519	524	92,900	524
2021-09-07	528	529	522	523	26,300	523
2021-09-06	530	531	521	521	86,200	521
2021-09-03	530	538	530	531	50,400	531
2021-09-02	534	537	528	536	47,700	536
2021-09-01	531	538	528	534	64,800	534
2021-08-31	532	535	527	532	44,700	532
2021-08-30	535	537	527	532	108,000	532
2021-08-27	537	538	531	532	39,300	532
2021-08-26	535	537	530	537	78,200	537
2021-08-25	530	536	527	531	45,600	531
2021-08-24	532	534	526	530	40,200	530
2021-08-23	525	532	523	530	62,800	530
2021-08-20	510	523	510	521	71,300	521
2021-08-19	504	520	504	516	61,200	516
2021-08-18	493	511	493	511	83,800	511
2021-08-17	518	518	500	500	68,400	500
2021-08-16	514	525	512	517	70,100	517
2021-08-13	512	514	505	514	28,800	514
2021-08-12	512	514	506	509	39,100	509
2021-08-11	508	513	505	507	34,600	507
2021-08-10	499	504	498	504	54,400	504
2021-08-06	499	506	498	499	73,500	499
2021-08-05	506	512	500	501	39,800	501
2021-08-04	512	518	504	508	74,300	508
2021-08-03	509	527	508	511	54,900	511
2021-08-02	512	520	512	513	144,800	513
2021-07-30	509	519	509	516	56,600	516
2021-07-29	515	519	513	519	50,300	519
2021-07-28	520	524	516	517	67,600	517
2021-07-27	528	532	523	524	85,700	524
2021-07-26	532	535	529	530	30,200	530
2021-07-21	532	533	527	528	18,300	528
2021-07-20	531	534	527	528	35,800	528
2021-07-19	529	537	527	534	48,500	534
2021-07-16	531	543	529	538	42,300	538
2021-07-15	528	539	528	533	84,600	533
2021-07-14	537	542	530	542	127,600	542
2021-07-13	541	541	531	539	62,200	539
2021-07-12	544	544	535	536	58,200	536
2021-07-09	530	535	523	535	73,100	535
2021-07-08	537	540	533	534	57,100	534
2021-07-07	537	543	535	543	65,600	543
2021-07-06	537	540	533	538	40,900	538
2021-07-05	548	550	540	541	53,400	541
2021-07-02	544	554	544	551	57,400	551
2021-07-01	555	555	539	544	72,500	544
2021-06-30	560	563	553	553	132,600	553
2021-06-29	554	559	551	559	120,800	559
2021-06-28	544	557	537	555	110,200	555
2021-06-25	541	542	537	542	31,700	542
2021-06-24	545	547	539	541	51,900	541
2021-06-23	550	550	546	546	35,100	546
2021-06-22	553	555	548	550	79,200	550
2021-06-21	546	551	543	547	119,100	547
2021-06-18	561	565	550	556	126,000	556
2021-06-17	568	569	558	565	196,600	565
2021-06-16	551	567	549	567	237,600	567
2021-06-15	549	553	539	551	95,800	551
2021-06-14	551	552	540	545	111,400	545
2021-06-11	545	550	541	547	70,000	547
2021-06-10	556	556	538	545	125,400	545
2021-06-09	536	548	534	548	125,100	548
2021-06-08	535	539	532	537	179,600	537
2021-06-07	530	539	527	537	113,900	537
2021-06-04	529	532	527	527	26,600	527
2021-06-03	533	533	526	531	38,700	531
2021-06-02	527	534	521	526	112,000	526
2021-06-01	543	545	520	521	167,100	521
2021-05-31	540	548	539	543	62,900	543
2021-05-28	542	542	535	537	93,300	537
2021-05-27	543	544	537	540	56,700	540
2021-05-26	544	545	537	545	53,100	545
2021-05-25	541	545	538	539	55,000	539
2021-05-24	541	544	535	536	83,600	536
2021-05-21	541	545	539	543	79,500	543
2021-05-20	537	541	534	540	95,300	540
2021-05-19	528	537	524	534	48,400	534
2021-05-18	517	531	517	531	67,600	531
2021-05-17	525	533	514	517	123,700	517
2021-05-14	521	530	517	527	108,400	527
2021-05-13	515	527	508	519	176,000	519
2021-05-12	533	539	516	521	461,900	521
2021-05-11	540	540	530	533	100,700	533
2021-05-10	544	545	539	543	71,700	543
2021-05-07	532	550	531	546	87,700	546
2021-05-06	537	538	531	532	112,100	532
2021-04-30	544	550	539	539	166,600	539
2021-04-28	559	562	553	554	194,100	554
2021-04-27	561	568	555	558	136,300	558
2021-04-26	558	563	552	553	176,000	553
2021-04-23	555	568	555	560	132,600	560
2021-04-22	561	567	556	564	184,000	564
2021-04-21	574	576	550	553	357,500	553
2021-04-20	589	593	584	584	208,800	584
2021-04-19	595	597	588	594	218,000	594
2021-04-16	594	605	588	600	204,700	600
2021-04-15	603	607	590	595	202,400	595
2021-04-14	602	611	593	609	351,500	609
2021-04-13	643	643	620	627	269,900	627
2021-04-12	640	651	632	642	171,000	642
2021-04-09	636	640	629	630	108,200	630
2021-04-08	642	643	628	630	152,100	630
2021-04-07	640	649	631	646	131,000	646
2021-04-06	656	657	643	643	115,000	643
2021-04-05	666	666	652	653	140,900	653
2021-04-02	689	689	662	668	186,700	668
2021-04-01	668	684	659	680	241,500	680
2021-03-31	654	669	650	663	182,400	663
2021-03-30	651	664	648	660	138,400	660
2021-03-29	665	668	647	652	90,700	652
2021-03-26	648	659	640	655	119,000	655
2021-03-25	636	643	623	638	137,400	638
2021-03-24	645	654	629	635	251,800	635
2021-03-23	675	677	652	652	143,900	652
2021-03-22	682	687	669	678	135,200	678
2021-03-19	680	684	669	680	206,700	680
2021-03-18	671	684	665	682	197,600	682
2021-03-17	651	672	644	668	192,800	668
2021-03-16	669	677	654	660	217,800	660
2021-03-15	664	690	661	673	386,900	673
2021-03-12	666	667	649	659	350,700	659
2021-03-11	623	669	623	665	490,700	665
2021-03-10	610	631	603	630	258,900	630
2021-03-09	593	606	575	603	175,900	603
2021-03-08	597	599	583	591	253,100	591
2021-03-05	603	624	573	587	670,800	587
2021-03-04	582	628	571	592	987,000	592
2021-03-03	582	584	570	580	181,000	580
2021-03-02	595	596	574	577	267,100	577
2021-03-01	600	601	577	588	232,600	588
2021-02-26	598	612	588	602	278,700	602
2021-02-25	610	622	603	606	210,500	606
2021-02-24	596	628	596	604	363,900	604
2021-02-22	572	589	572	587	148,500	587
2021-02-19	588	588	561	570	317,900	570
2021-02-18	608	615	595	595	237,400	595
2021-02-17	611	615	605	610	82,000	610
2021-02-16	612	631	612	614	118,500	614
2021-02-15	615	621	603	615	135,400	615
2021-02-12	623	625	611	612	115,000	612
2021-02-10	622	627	619	624	77,500	624
2021-02-09	636	637	615	618	134,800	618
2021-02-08	649	649	629	634	141,300	634
2021-02-05	628	645	626	643	225,100	643
2021-02-04	622	631	620	627	116,500	627
2021-02-03	618	634	615	622	216,000	622
2021-02-02	607	615	603	615	160,700	615
2021-02-01	598	611	591	606	138,000	606
2021-01-29	613	623	601	604	267,300	604
2021-01-28	617	617	605	616	248,900	616
2021-01-27	634	634	623	624	138,500	624
2021-01-26	636	636	625	627	134,000	627
2021-01-25	640	640	627	635	140,800	635
2021-01-22	636	642	629	635	117,800	635
2021-01-21	625	647	621	637	224,900	637
2021-01-20	621	626	611	622	185,200	622
2021-01-19	615	631	612	621	438,200	621
2021-01-18	610	615	604	607	336,000	607
2021-01-15	647	651	608	619	952,100	619
2021-01-14	707	718	675	683	599,800	683
2021-01-13	692	710	682	698	372,500	698
2021-01-12	670	696	662	696	320,100	696
2021-01-08	669	669	655	667	168,000	667
2021-01-07	672	678	662	668	169,600	668
2021-01-06	681	696	662	671	297,200	671
2021-01-05	663	681	655	678	222,800	678
2021-01-04	645	662	627	662	245,100	662

分割・併合履歴： [2019-02-26]1株→5株 [2017-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3541 (株)農業総合研究所 の時系列データ [2021年度]

3541 (株)農業総合研究所の時系列データ [2021年度]