3541 (株)農業総合研究所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,239	2,319	2,239	2,265	11,400	453
2017-12-28	2,279	2,279	2,240	2,252	10,100	450.40
2017-12-27	2,231	2,274	2,221	2,268	12,700	453.60
2017-12-26	2,270	2,270	2,220	2,231	36,600	446.20
2017-12-25	2,330	2,330	2,260	2,267	27,200	453.40
2017-12-22	2,349	2,349	2,311	2,337	11,900	467.40
2017-12-21	2,322	2,341	2,319	2,334	13,600	466.80
2017-12-20	2,290	2,353	2,290	2,322	24,900	464.40
2017-12-19	2,314	2,314	2,255	2,288	28,100	457.60
2017-12-18	2,350	2,357	2,257	2,272	50,200	454.40
2017-12-15	2,440	2,440	2,361	2,370	24,700	474
2017-12-14	2,501	2,501	2,441	2,453	17,400	490.60
2017-12-13	2,500	2,503	2,493	2,502	22,400	500.40
2017-12-12	2,500	2,512	2,484	2,495	20,400	499
2017-12-11	2,503	2,523	2,495	2,510	8,600	502
2017-12-08	2,495	2,530	2,485	2,503	15,300	500.60
2017-12-07	2,514	2,547	2,494	2,494	14,300	498.80
2017-12-06	2,530	2,557	2,510	2,510	9,600	502
2017-12-05	2,563	2,567	2,537	2,538	18,200	507.60
2017-12-04	2,600	2,610	2,572	2,572	16,100	514.40
2017-12-01	2,601	2,622	2,601	2,601	8,200	520.20
2017-11-30	2,597	2,638	2,592	2,630	21,600	526
2017-11-29	2,620	2,620	2,587	2,597	15,200	519.40
2017-11-28	2,624	2,630	2,611	2,616	8,200	523.20
2017-11-27	2,600	2,648	2,599	2,615	14,400	523
2017-11-24	2,629	2,630	2,599	2,607	13,100	521.40
2017-11-22	2,628	2,635	2,609	2,619	5,300	523.80
2017-11-21	2,621	2,631	2,602	2,628	13,100	525.60
2017-11-20	2,627	2,640	2,601	2,630	9,800	526
2017-11-17	2,610	2,651	2,608	2,627	10,400	525.40
2017-11-16	2,606	2,623	2,586	2,610	15,500	522
2017-11-15	2,665	2,677	2,610	2,610	12,500	522
2017-11-13	2,697	2,708	2,685	2,701	12,500	540.20
2017-11-10	2,696	2,697	2,672	2,697	9,300	539.40
2017-11-09	2,701	2,715	2,673	2,697	37,600	539.40
2017-11-08	2,675	2,689	2,650	2,686	21,100	537.20
2017-11-07	2,665	2,678	2,650	2,659	12,400	531.80
2017-11-06	2,740	2,740	2,659	2,665	12,900	533
2017-11-02	2,709	2,709	2,658	2,661	13,100	532.20
2017-11-01	2,705	2,724	2,655	2,659	25,200	531.80
2017-10-31	2,720	2,760	2,703	2,703	17,400	540.60
2017-10-30	2,715	2,750	2,714	2,720	19,500	544
2017-10-27	2,710	2,727	2,680	2,712	30,400	542.40
2017-10-26	2,757	2,786	2,721	2,724	11,700	544.80
2017-10-25	2,793	2,800	2,753	2,754	15,500	550.80
2017-10-24	2,825	2,825	2,770	2,788	12,300	557.60
2017-10-23	2,893	2,930	2,780	2,793	40,800	558.60
2017-10-20	2,850	2,891	2,832	2,866	10,500	573.20
2017-10-19	2,846	2,870	2,846	2,870	10,100	574
2017-10-18	2,898	2,898	2,859	2,860	9,600	572
2017-10-17	2,900	2,900	2,870	2,875	11,900	575
2017-10-16	2,889	2,919	2,864	2,900	10,700	580
2017-10-13	2,900	2,900	2,850	2,862	27,000	572.40
2017-10-12	2,841	2,894	2,840	2,894	9,300	578.80
2017-10-11	2,860	2,860	2,810	2,848	16,900	569.60
2017-10-10	2,882	2,894	2,850	2,865	27,400	573
2017-10-06	2,925	2,988	2,903	2,903	35,800	580.60
2017-10-05	3,180	3,240	2,895	2,910	228,500	582
2017-10-04	3,070	3,175	3,050	3,175	93,200	635
2017-10-03	3,065	3,075	3,010	3,030	39,200	606
2017-10-02	2,956	3,030	2,956	3,015	50,800	603
2017-09-29	2,860	2,950	2,860	2,920	26,300	584
2017-09-28	2,770	2,834	2,759	2,834	19,700	566.80
2017-09-27	2,770	2,789	2,751	2,779	3,700	555.80
2017-09-26	2,780	2,799	2,750	2,750	11,000	550
2017-09-25	2,788	2,805	2,771	2,776	12,900	555.20
2017-09-22	2,770	2,792	2,749	2,749	8,900	549.80
2017-09-21	2,752	2,774	2,750	2,769	5,200	553.80
2017-09-20	2,781	2,800	2,751	2,755	6,300	551
2017-09-19	2,824	2,824	2,774	2,795	9,200	559
2017-09-15	2,695	2,792	2,680	2,790	17,800	558
2017-09-14	2,758	2,786	2,664	2,721	15,200	544.20
2017-09-13	2,760	2,815	2,756	2,770	6,900	554
2017-09-12	2,695	2,980	2,667	2,750	38,300	550
2017-09-11	2,620	2,675	2,611	2,630	7,800	526
2017-09-08	2,642	2,650	2,611	2,612	9,900	522.40
2017-09-07	2,660	2,727	2,655	2,655	22,900	531
2017-09-06	2,750	2,750	2,710	2,710	20,400	542
2017-09-05	2,900	2,900	2,730	2,767	20,500	553.40
2017-09-04	2,982	2,982	2,880	2,880	14,800	576
2017-09-01	2,927	2,956	2,923	2,932	6,300	586.40
2017-08-31	2,933	2,973	2,922	2,927	8,600	585.40
2017-08-30	3,015	3,015	2,928	2,933	10,300	586.60
2017-08-29	2,875	3,010	2,875	2,975	12,700	595
2017-08-28	6,030	6,040	5,900	5,920	7,200	592
2017-08-25	6,100	6,100	5,990	6,000	5,000	600
2017-08-24	6,160	6,160	6,050	6,050	6,700	605
2017-08-23	5,950	6,150	5,940	6,100	17,500	610
2017-08-22	5,980	6,090	5,930	6,040	9,100	604
2017-08-21	5,970	6,030	5,870	5,980	10,200	598
2017-08-18	5,940	5,940	5,830	5,930	7,400	593
2017-08-17	5,970	5,970	5,820	5,910	6,300	591
2017-08-16	5,700	5,970	5,700	5,970	6,500	597
2017-08-15	5,740	5,830	5,710	5,790	3,900	579
2017-08-14	5,790	5,810	5,680	5,730	7,700	573
2017-08-10	5,870	5,900	5,810	5,810	3,000	581
2017-08-09	5,980	5,990	5,810	5,830	5,400	583
2017-08-08	5,970	5,990	5,930	5,960	8,000	596
2017-08-07	6,000	6,000	5,930	5,960	4,100	596
2017-08-04	5,860	5,930	5,860	5,890	3,900	589
2017-08-03	5,920	5,990	5,820	5,860	6,700	586
2017-08-02	5,850	5,990	5,790	5,980	9,800	598
2017-08-01	5,950	5,970	5,850	5,860	5,100	586
2017-07-31	5,920	5,940	5,880	5,910	5,700	591
2017-07-28	6,010	6,010	5,930	5,930	8,300	593
2017-07-27	6,050	6,150	5,990	6,010	13,700	601
2017-07-26	6,030	6,060	5,990	6,050	10,700	605
2017-07-25	6,030	6,080	6,010	6,030	4,600	603
2017-07-24	5,970	6,070	5,960	6,070	8,000	607
2017-07-21	6,000	6,060	5,980	6,010	8,100	601
2017-07-20	6,010	6,150	6,010	6,050	11,200	605
2017-07-19	6,000	6,000	5,900	5,950	16,500	595
2017-07-18	6,110	6,120	5,950	6,010	31,400	601
2017-07-14	6,540	6,640	6,170	6,210	321,600	621
2017-07-13	6,840	6,840	6,840	6,840	21,400	684
2017-07-12	5,700	5,860	5,550	5,840	13,000	584
2017-07-11	5,690	5,700	5,620	5,700	6,200	570
2017-07-10	5,590	5,670	5,540	5,660	4,600	566
2017-07-07	5,470	5,580	5,470	5,560	3,700	556
2017-07-06	5,560	5,560	5,460	5,510	3,000	551
2017-07-05	5,510	5,540	5,470	5,510	3,800	551
2017-07-04	5,610	5,610	5,510	5,530	3,800	553
2017-07-03	5,450	5,600	5,430	5,550	10,000	555
2017-06-30	5,560	5,570	5,500	5,550	5,000	555
2017-06-29	5,730	5,730	5,550	5,600	4,400	560
2017-06-28	5,730	5,750	5,540	5,540	12,100	554
2017-06-27	5,670	5,750	5,620	5,740	12,600	574
2017-06-26	5,490	5,740	5,470	5,630	37,600	563
2017-06-23	5,840	5,900	5,790	5,790	7,600	579
2017-06-22	5,740	5,900	5,740	5,900	12,300	590
2017-06-21	5,740	5,740	5,660	5,710	2,200	571
2017-06-20	5,730	5,740	5,670	5,700	3,000	570
2017-06-19	5,610	5,670	5,610	5,670	2,100	567
2017-06-16	5,630	5,650	5,600	5,600	4,000	560
2017-06-15	5,660	5,680	5,630	5,630	3,600	563
2017-06-14	5,690	5,760	5,630	5,630	8,600	563
2017-06-13	5,700	5,700	5,630	5,650	5,700	565
2017-06-12	5,730	5,750	5,610	5,610	9,500	561
2017-06-09	5,950	5,950	5,750	5,760	21,300	576
2017-06-08	5,910	5,980	5,800	5,980	16,200	598
2017-06-07	5,960	5,960	5,850	5,890	14,000	589
2017-06-06	6,040	6,060	5,900	5,990	5,400	599
2017-06-05	6,030	6,100	6,010	6,040	5,900	604
2017-06-02	6,060	6,070	6,020	6,050	5,300	605
2017-06-01	6,140	6,140	6,020	6,050	9,400	605
2017-05-31	6,120	6,170	6,090	6,140	4,800	614
2017-05-30	6,110	6,170	6,110	6,130	4,500	613
2017-05-29	6,190	6,190	6,110	6,110	6,400	611
2017-05-26	6,210	6,240	6,130	6,150	6,500	615
2017-05-25	6,220	6,270	6,200	6,210	7,200	621
2017-05-24	6,310	6,320	6,200	6,290	7,800	629
2017-05-23	6,380	6,410	6,300	6,310	14,400	631
2017-05-22	6,220	6,280	6,190	6,280	5,000	628
2017-05-19	6,250	6,290	6,130	6,220	8,500	622
2017-05-18	6,180	6,240	6,100	6,180	19,200	618
2017-05-17	6,480	6,480	6,310	6,380	18,800	638
2017-05-16	6,330	6,540	6,280	6,510	34,200	651
2017-05-15	6,250	6,290	6,140	6,260	12,600	626
2017-05-12	6,160	6,250	6,080	6,210	28,400	621
2017-05-11	6,130	6,160	6,120	6,140	4,700	614
2017-05-10	6,110	6,150	6,100	6,130	5,700	613
2017-05-09	6,150	6,160	6,090	6,130	6,400	613
2017-05-08	6,150	6,170	6,080	6,110	13,200	611
2017-05-02	6,150	6,240	6,050	6,070	28,800	607
2017-05-01	6,060	6,140	5,990	6,000	33,300	600
2017-04-28	6,460	6,510	6,100	6,160	98,500	616
2017-04-27	6,400	6,720	6,260	6,650	276,900	665
2017-04-26	5,630	5,720	5,500	5,720	9,800	572
2017-04-25	5,500	5,650	5,490	5,520	7,900	552
2017-04-24	5,700	5,790	5,580	5,590	11,100	559
2017-04-21	5,600	5,770	5,570	5,680	9,700	568
2017-04-20	5,470	5,640	5,470	5,610	7,800	561
2017-04-19	5,420	5,630	5,420	5,460	8,900	546
2017-04-18	5,350	5,540	5,350	5,490	13,100	549
2017-04-17	5,130	5,260	5,090	5,220	8,200	522
2017-04-14	5,280	5,330	5,060	5,170	33,500	517
2017-04-13	5,270	5,650	5,200	5,380	49,800	538
2017-04-12	6,050	6,060	5,870	5,870	14,700	587
2017-04-11	6,180	6,180	6,070	6,120	5,900	612
2017-04-10	6,150	6,260	6,070	6,080	8,000	608
2017-04-07	6,140	6,230	6,050	6,150	10,100	615
2017-04-06	6,170	6,260	6,120	6,130	14,500	613
2017-04-05	6,150	6,300	6,150	6,160	10,600	616
2017-04-04	6,410	6,430	6,080	6,150	24,300	615
2017-04-03	6,190	6,460	6,190	6,410	13,300	641
2017-03-31	6,390	6,390	6,190	6,190	3,900	619
2017-03-30	6,300	6,380	6,160	6,190	11,500	619
2017-03-29	6,120	6,430	6,120	6,300	16,800	630
2017-03-28	6,070	6,150	6,070	6,070	9,000	607
2017-03-27	6,230	6,230	6,100	6,100	4,700	610
2017-03-24	6,160	6,290	6,110	6,230	7,800	623
2017-03-23	6,430	6,430	6,090	6,160	11,500	616
2017-03-22	6,120	6,340	6,120	6,250	7,500	625
2017-03-21	6,030	6,350	6,030	6,320	11,000	632
2017-03-17	6,380	6,380	6,060	6,180	15,000	618
2017-03-16	6,140	6,390	6,030	6,350	20,400	635
2017-03-15	6,560	6,590	6,230	6,230	31,200	623
2017-03-14	6,590	6,680	6,520	6,570	17,100	657
2017-03-13	7,050	7,050	6,610	6,660	63,600	666
2017-03-10	7,140	7,140	6,960	6,980	20,000	698
2017-03-09	7,140	7,210	6,990	7,040	26,000	704
2017-03-08	6,970	7,200	6,970	7,070	36,400	707
2017-03-07	7,300	7,450	6,860	6,970	112,000	697
2017-03-06	7,000	7,290	6,940	7,210	60,800	721
2017-03-03	6,850	7,030	6,830	6,940	20,300	694
2017-03-02	7,110	7,110	6,810	6,850	39,200	685
2017-03-01	7,100	7,220	6,920	7,000	46,300	700
2017-02-28	6,780	7,170	6,720	7,170	69,900	717
2017-02-27	6,850	6,850	6,590	6,750	26,000	675
2017-02-24	6,780	6,840	6,680	6,700	40,100	670
2017-02-23	7,030	7,220	6,780	6,840	70,500	684
2017-02-22	7,080	7,330	7,030	7,050	35,200	705
2017-02-21	7,400	7,430	7,010	7,120	47,500	712
2017-02-20	7,500	7,640	7,250	7,380	66,000	738
2017-02-17	7,210	7,540	6,920	7,480	83,400	748
2017-02-16	7,300	7,620	7,110	7,290	195,700	729
2017-02-15	6,640	7,300	6,600	7,240	172,900	724
2017-02-14	6,690	6,760	6,480	6,580	43,700	658
2017-02-13	6,480	6,680	6,410	6,650	41,300	665
2017-02-10	6,400	6,560	6,380	6,470	35,700	647
2017-02-09	6,650	6,740	6,350	6,400	69,400	640
2017-02-08	6,510	6,750	6,400	6,690	109,000	669
2017-02-07	6,170	6,900	6,170	6,480	164,500	648
2017-02-06	6,150	6,420	6,100	6,170	47,300	617
2017-02-03	6,500	6,520	6,030	6,070	71,800	607
2017-02-02	6,140	6,400	6,010	6,400	86,900	640
2017-02-01	6,100	6,280	5,830	5,960	66,500	596
2017-01-31	5,700	6,160	5,640	6,000	128,600	600
2017-01-30	5,560	5,700	5,560	5,660	18,500	566
2017-01-27	5,610	5,650	5,520	5,530	11,400	553
2017-01-26	5,540	5,640	5,480	5,610	18,700	561
2017-01-25	5,530	5,590	5,450	5,520	9,500	552
2017-01-24	5,680	5,710	5,490	5,520	21,400	552
2017-01-23	5,420	5,740	5,420	5,680	36,300	568
2017-01-20	5,400	5,400	5,300	5,370	13,200	537
2017-01-19	5,490	5,520	5,420	5,430	6,700	543
2017-01-18	5,530	5,550	5,430	5,470	8,100	547
2017-01-17	5,360	5,570	5,360	5,540	14,000	554
2017-01-16	5,560	5,680	5,410	5,440	28,200	544
2017-01-13	5,090	5,530	5,090	5,520	35,200	552
2017-01-12	5,400	5,440	5,300	5,310	16,600	531
2017-01-11	5,550	5,560	5,420	5,420	17,200	542
2017-01-10	5,600	5,630	5,390	5,530	32,000	553
2017-01-06	5,310	5,470	5,310	5,440	26,700	544
2017-01-05	5,400	5,570	5,400	5,410	43,800	541
2017-01-04	5,550	5,680	5,470	5,510	35,000	551

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3541 (株)農業総合研究所 の時系列データ [2017年度]

3541 (株)農業総合研究所の時系列データ [2017年度]