3541 (株)農業総合研究所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,610 | 5,940 | 5,580 | 5,600 | 63,600 | 560 |
| 2016-12-29 | 5,700 | 5,750 | 5,510 | 5,700 | 53,000 | 570 |
| 2016-12-28 | 5,460 | 5,850 | 5,460 | 5,770 | 85,400 | 577 |
| 2016-12-27 | 5,280 | 5,550 | 5,200 | 5,490 | 70,400 | 549 |
| 2016-12-26 | 5,090 | 5,280 | 5,040 | 5,280 | 45,300 | 528 |
| 2016-12-22 | 4,980 | 5,140 | 4,940 | 5,030 | 52,500 | 503 |
| 2016-12-21 | 5,200 | 5,270 | 4,900 | 4,910 | 74,000 | 491 |
| 2016-12-20 | 4,950 | 5,190 | 4,895 | 5,190 | 61,400 | 519 |
| 2016-12-19 | 4,780 | 4,935 | 4,700 | 4,895 | 62,800 | 489.50 |
| 2016-12-16 | 4,620 | 4,695 | 4,595 | 4,595 | 22,600 | 459.50 |
| 2016-12-15 | 4,660 | 4,735 | 4,550 | 4,580 | 30,200 | 458 |
| 2016-12-14 | 4,645 | 4,695 | 4,490 | 4,545 | 42,000 | 454.50 |
| 2016-12-13 | 4,350 | 4,950 | 4,350 | 4,630 | 140,900 | 463 |
| 2016-12-12 | 4,055 | 4,320 | 4,045 | 4,320 | 45,200 | 432 |
| 2016-12-09 | 4,020 | 4,100 | 4,020 | 4,055 | 18,200 | 405.50 |
| 2016-12-08 | 4,195 | 4,195 | 4,035 | 4,065 | 22,800 | 406.50 |
| 2016-12-07 | 4,300 | 4,300 | 4,170 | 4,195 | 17,200 | 419.50 |
| 2016-12-06 | 4,320 | 4,345 | 4,315 | 4,315 | 7,300 | 431.50 |
| 2016-12-05 | 4,415 | 4,420 | 4,300 | 4,320 | 18,400 | 432 |
| 2016-12-02 | 4,545 | 4,625 | 4,315 | 4,395 | 29,200 | 439.50 |
| 2016-12-01 | 4,635 | 4,670 | 4,485 | 4,575 | 35,600 | 457.50 |
| 2016-11-30 | 4,750 | 4,750 | 4,650 | 4,660 | 7,900 | 466 |
| 2016-11-29 | 4,730 | 4,740 | 4,665 | 4,695 | 9,300 | 469.50 |
| 2016-11-28 | 4,625 | 4,750 | 4,625 | 4,685 | 7,100 | 468.50 |
| 2016-11-25 | 4,775 | 4,810 | 4,695 | 4,695 | 13,000 | 469.50 |
| 2016-11-24 | 4,855 | 4,905 | 4,815 | 4,815 | 9,300 | 481.50 |
| 2016-11-22 | 4,900 | 4,920 | 4,855 | 4,885 | 5,600 | 488.50 |
| 2016-11-21 | 4,940 | 4,940 | 4,870 | 4,900 | 9,600 | 490 |
| 2016-11-18 | 4,930 | 4,980 | 4,860 | 4,945 | 10,500 | 494.50 |
| 2016-11-17 | 4,885 | 4,980 | 4,830 | 4,965 | 17,300 | 496.50 |
| 2016-11-16 | 4,660 | 4,850 | 4,660 | 4,800 | 22,900 | 480 |
| 2016-11-15 | 4,760 | 4,760 | 4,650 | 4,685 | 10,600 | 468.50 |
| 2016-11-14 | 4,710 | 4,835 | 4,710 | 4,780 | 7,300 | 478 |
| 2016-11-11 | 4,985 | 4,985 | 4,700 | 4,765 | 20,100 | 476.50 |
| 2016-11-10 | 4,855 | 4,975 | 4,810 | 4,925 | 26,000 | 492.50 |
| 2016-11-09 | 4,995 | 5,020 | 4,365 | 4,645 | 56,200 | 464.50 |
| 2016-11-08 | 5,000 | 5,050 | 4,970 | 4,980 | 20,400 | 498 |
| 2016-11-07 | 5,100 | 5,140 | 5,030 | 5,050 | 22,100 | 505 |
| 2016-11-04 | 5,000 | 5,220 | 4,955 | 5,100 | 35,700 | 510 |
| 2016-11-02 | 5,100 | 5,190 | 5,020 | 5,030 | 31,300 | 503 |
| 2016-11-01 | 5,070 | 5,240 | 5,050 | 5,180 | 29,700 | 518 |
| 2016-10-31 | 5,130 | 5,130 | 5,060 | 5,070 | 14,700 | 507 |
| 2016-10-28 | 5,110 | 5,150 | 5,040 | 5,080 | 17,300 | 508 |
| 2016-10-27 | 5,150 | 5,150 | 5,040 | 5,070 | 14,900 | 507 |
| 2016-10-26 | 5,110 | 5,190 | 5,070 | 5,100 | 13,800 | 510 |
| 2016-10-25 | 5,290 | 5,320 | 5,020 | 5,130 | 42,100 | 513 |
| 2016-10-24 | 5,480 | 5,560 | 5,060 | 5,260 | 66,500 | 526 |
| 2016-10-21 | 5,300 | 5,340 | 5,250 | 5,280 | 23,900 | 528 |
| 2016-10-20 | 5,260 | 5,440 | 5,190 | 5,270 | 54,500 | 527 |
| 2016-10-19 | 5,140 | 5,560 | 5,110 | 5,360 | 164,700 | 536 |
| 2016-10-18 | 5,100 | 5,180 | 5,060 | 5,060 | 20,700 | 506 |
| 2016-10-17 | 5,220 | 5,220 | 5,030 | 5,100 | 40,200 | 510 |
| 2016-10-14 | 5,130 | 5,280 | 4,900 | 5,020 | 94,900 | 502 |
| 2016-10-13 | 5,560 | 5,950 | 5,200 | 5,200 | 560,300 | 520 |
| 2016-10-12 | 5,200 | 5,400 | 5,030 | 5,080 | 35,900 | 508 |
| 2016-10-11 | 5,500 | 5,540 | 5,220 | 5,350 | 65,700 | 535 |
| 2016-10-07 | 5,450 | 5,480 | 5,160 | 5,460 | 86,700 | 546 |
| 2016-10-06 | 5,110 | 5,490 | 5,020 | 5,340 | 197,600 | 534 |
| 2016-10-05 | 4,690 | 5,290 | 4,645 | 5,130 | 235,000 | 513 |
| 2016-10-04 | 4,555 | 4,695 | 4,555 | 4,655 | 24,400 | 465.50 |
| 2016-10-03 | 4,680 | 4,695 | 4,550 | 4,555 | 10,800 | 455.50 |
| 2016-09-30 | 4,695 | 4,695 | 4,505 | 4,645 | 17,200 | 464.50 |
| 2016-09-29 | 4,730 | 4,975 | 4,600 | 4,650 | 96,000 | 465 |
| 2016-09-28 | 4,295 | 4,665 | 4,280 | 4,660 | 51,100 | 466 |
| 2016-09-27 | 4,175 | 4,285 | 4,095 | 4,225 | 22,100 | 422.50 |
| 2016-09-26 | 4,195 | 4,335 | 4,155 | 4,265 | 24,000 | 426.50 |
| 2016-09-23 | 4,075 | 4,180 | 4,005 | 4,135 | 11,600 | 413.50 |
| 2016-09-21 | 4,120 | 4,135 | 4,050 | 4,075 | 9,100 | 407.50 |
| 2016-09-20 | 4,005 | 4,200 | 3,955 | 4,120 | 14,600 | 412 |
| 2016-09-16 | 4,275 | 4,275 | 4,120 | 4,145 | 23,500 | 414.50 |
| 2016-09-15 | 4,425 | 4,455 | 4,280 | 4,290 | 19,100 | 429 |
| 2016-09-14 | 4,540 | 4,640 | 4,440 | 4,495 | 11,900 | 449.50 |
| 2016-09-13 | 4,625 | 4,680 | 4,580 | 4,580 | 7,800 | 458 |
| 2016-09-12 | 4,565 | 4,730 | 4,560 | 4,605 | 14,100 | 460.50 |
| 2016-09-09 | 4,750 | 4,785 | 4,670 | 4,675 | 15,600 | 467.50 |
| 2016-09-08 | 4,765 | 4,895 | 4,735 | 4,770 | 24,700 | 477 |
| 2016-09-07 | 4,730 | 4,800 | 4,670 | 4,735 | 12,900 | 473.50 |
| 2016-09-06 | 4,890 | 4,890 | 4,750 | 4,780 | 20,000 | 478 |
| 2016-09-05 | 4,710 | 4,950 | 4,650 | 4,825 | 38,700 | 482.50 |
| 2016-09-02 | 4,510 | 4,780 | 4,300 | 4,780 | 47,800 | 478 |
| 2016-09-01 | 4,665 | 4,670 | 4,420 | 4,540 | 44,300 | 454 |
| 2016-08-31 | 4,850 | 4,885 | 4,610 | 4,675 | 33,300 | 467.50 |
| 2016-08-30 | 4,950 | 4,980 | 4,860 | 4,895 | 29,000 | 489.50 |
| 2016-08-29 | 5,120 | 5,120 | 4,950 | 5,000 | 31,900 | 500 |
| 2016-08-26 | 5,110 | 5,120 | 5,050 | 5,060 | 12,800 | 506 |
| 2016-08-25 | 5,270 | 5,290 | 5,120 | 5,130 | 36,500 | 513 |
| 2016-08-24 | 5,300 | 5,300 | 5,110 | 5,120 | 32,200 | 512 |
| 2016-08-23 | 5,070 | 5,230 | 5,070 | 5,100 | 23,700 | 510 |
| 2016-08-22 | 5,080 | 5,180 | 5,060 | 5,080 | 19,000 | 508 |
| 2016-08-19 | 5,180 | 5,240 | 5,090 | 5,130 | 16,800 | 513 |
| 2016-08-18 | 5,340 | 5,430 | 5,180 | 5,180 | 45,000 | 518 |
| 2016-08-17 | 5,350 | 5,480 | 5,200 | 5,260 | 86,500 | 526 |
| 2016-08-16 | 5,050 | 5,180 | 5,050 | 5,130 | 28,200 | 513 |
| 2016-08-15 | 5,090 | 5,120 | 5,040 | 5,040 | 17,200 | 504 |
| 2016-08-12 | 5,110 | 5,160 | 5,090 | 5,130 | 19,000 | 513 |
| 2016-08-10 | 5,240 | 5,260 | 5,100 | 5,110 | 42,300 | 511 |
| 2016-08-09 | 5,080 | 5,300 | 5,030 | 5,150 | 64,300 | 515 |
| 2016-08-08 | 5,350 | 5,510 | 5,150 | 5,170 | 62,900 | 517 |
| 2016-08-05 | 5,870 | 6,000 | 5,180 | 5,190 | 194,800 | 519 |
| 2016-08-04 | 5,750 | 6,100 | 5,740 | 5,870 | 443,800 | 587 |
| 2016-08-03 | 5,280 | 5,700 | 5,220 | 5,700 | 331,800 | 570 |
| 2016-08-02 | 5,170 | 5,410 | 5,080 | 5,180 | 128,700 | 518 |
| 2016-08-01 | 5,000 | 5,180 | 4,820 | 5,010 | 41,700 | 501 |
| 2016-07-29 | 4,930 | 5,200 | 4,820 | 5,140 | 61,300 | 514 |
| 2016-07-28 | 5,250 | 5,280 | 5,000 | 5,020 | 59,000 | 502 |
| 2016-07-27 | 4,950 | 5,460 | 4,925 | 5,230 | 230,500 | 523 |
| 2016-07-26 | 4,950 | 5,100 | 4,855 | 4,930 | 57,600 | 493 |
| 2016-07-25 | 5,160 | 5,310 | 5,010 | 5,050 | 66,100 | 505 |
| 2016-07-22 | 5,160 | 5,440 | 5,050 | 5,150 | 112,800 | 515 |
| 2016-07-21 | 6,000 | 6,190 | 5,350 | 5,360 | 347,600 | 536 |
| 2016-07-20 | 4,970 | 5,760 | 4,805 | 5,650 | 460,200 | 565 |
| 2016-07-19 | 5,300 | 5,350 | 4,815 | 5,070 | 220,200 | 507 |
| 2016-07-15 | 6,300 | 6,380 | 5,590 | 5,600 | 405,000 | 560 |
| 2016-07-14 | 7,240 | 7,440 | 6,150 | 6,590 | 1,042,700 | 659 |
| 2016-07-13 | 5,980 | 6,690 | 5,960 | 6,690 | 840,700 | 669 |
| 2016-07-12 | 4,930 | 5,690 | 4,890 | 5,690 | 530,500 | 569 |
| 2016-07-11 | 4,965 | 5,360 | 4,370 | 4,990 | 393,900 | 499 |
| 2016-07-08 | 5,280 | 5,400 | 4,545 | 4,785 | 326,500 | 478.50 |
| 2016-07-07 | 6,670 | 6,680 | 5,480 | 5,480 | 196,200 | 548 |
| 2016-07-06 | 6,730 | 6,740 | 6,200 | 6,480 | 359,500 | 648 |
| 2016-07-05 | 6,950 | 7,220 | 6,700 | 6,960 | 532,500 | 696 |
| 2016-07-04 | 6,600 | 7,460 | 6,300 | 7,100 | 1,584,400 | 710 |
| 2016-07-01 | 6,900 | 7,120 | 6,070 | 6,700 | 1,498,100 | 670 |
| 2016-06-30 | 5,600 | 6,340 | 5,480 | 6,340 | 2,331,800 | 634 |
| 2016-06-29 | 4,745 | 5,340 | 4,555 | 5,340 | 898,500 | 534 |
| 2016-06-28 | 5,380 | 5,620 | 4,400 | 4,635 | 1,326,300 | 463.50 |
| 2016-06-27 | 4,730 | 5,080 | 4,550 | 5,080 | 1,534,000 | 508 |
| 2016-06-24 | 3,730 | 4,380 | 3,680 | 4,380 | 1,356,300 | 438 |
| 2016-06-23 | 4,010 | 4,050 | 3,580 | 3,680 | 581,300 | 368 |
| 2016-06-22 | 4,670 | 4,670 | 3,610 | 4,080 | 1,757,100 | 408 |
| 2016-06-21 | 3,515 | 3,970 | 3,365 | 3,970 | 1,355,000 | 397 |
| 2016-06-20 | 3,090 | 3,270 | 2,805 | 3,270 | 2,154,100 | 327 |
| 2016-06-17 | 2,770 | 2,770 | 2,770 | 2,770 | 10,800 | 277 |
| 2016-06-16 | 1,870 | 2,270 | 1,800 | 2,270 | 662,300 | 227 |
分割・併合履歴 ： [2019-02-26]1株→5株 [2017-08-29]1株→2株
