3541 (株)農業総合研究所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	4,480	4,930	4,360	4,430	157,600	886
2018-12-27	4,355	4,600	4,145	4,520	144,100	904
2018-12-26	4,620	4,850	3,740	3,900	224,100	780
2018-12-25	4,910	5,100	4,340	4,380	199,200	876
2018-12-21	5,200	5,300	4,905	5,200	98,900	1,040
2018-12-20	5,420	5,630	5,030	5,210	161,600	1,042
2018-12-19	5,130	5,510	5,100	5,470	98,600	1,094
2018-12-18	5,070	5,270	5,020	5,180	88,300	1,036
2018-12-17	5,160	5,430	5,120	5,270	118,800	1,054
2018-12-14	5,210	5,530	5,030	5,230	231,800	1,046
2018-12-13	4,750	5,180	4,665	5,110	334,800	1,022
2018-12-12	4,300	4,735	4,250	4,710	149,300	942
2018-12-11	4,450	4,565	4,120	4,235	157,400	847
2018-12-10	4,700	4,760	4,435	4,440	205,500	888
2018-12-07	4,420	4,790	4,290	4,790	285,200	958
2018-12-06	4,445	4,545	4,210	4,370	277,600	874
2018-12-05	4,140	4,390	4,050	4,375	161,400	875
2018-12-04	4,105	4,390	4,070	4,210	253,200	842
2018-12-03	4,150	4,310	4,090	4,100	170,400	820
2018-11-30	4,300	4,320	4,080	4,150	209,500	830
2018-11-29	3,920	4,325	3,855	4,255	245,100	851
2018-11-28	3,920	4,025	3,790	3,885	111,300	777
2018-11-27	4,165	4,185	3,915	3,950	126,200	790
2018-11-26	3,800	4,130	3,785	4,040	173,600	808
2018-11-22	3,840	3,985	3,740	3,825	124,900	765
2018-11-21	3,630	3,850	3,580	3,805	119,000	761
2018-11-20	3,690	3,800	3,585	3,700	107,100	740
2018-11-19	3,460	3,800	3,390	3,800	126,500	760
2018-11-16	3,650	3,745	3,380	3,510	116,700	702
2018-11-15	3,575	3,740	3,495	3,665	126,200	733
2018-11-14	3,770	3,940	3,620	3,645	141,500	729
2018-11-13	3,500	3,920	3,475	3,805	217,000	761
2018-11-12	3,910	3,960	3,545	3,615	247,900	723
2018-11-09	4,010	4,145	3,855	3,990	250,800	798
2018-11-08	4,260	4,270	4,050	4,080	352,800	816
2018-11-07	3,770	4,145	3,725	4,050	606,700	810
2018-11-06	3,860	3,975	3,665	3,800	577,700	760
2018-11-05	3,465	3,805	3,405	3,800	467,700	760
2018-11-02	3,510	3,750	3,265	3,450	659,300	690
2018-11-01	3,700	4,075	3,375	3,455	903,700	691
2018-10-31	3,775	3,835	3,555	3,635	658,800	727
2018-10-30	3,030	3,705	2,918	3,705	908,600	741
2018-10-29	3,160	3,410	2,881	3,005	637,400	601
2018-10-26	3,200	3,255	2,706	3,000	574,200	600
2018-10-25	2,984	3,265	2,937	2,981	342,300	596.20
2018-10-24	3,310	3,310	2,885	3,115	259,600	623
2018-10-23	3,350	3,445	3,065	3,130	563,400	626
2018-10-22	3,170	3,170	3,170	3,170	26,700	634
2018-10-19	2,612	2,670	2,612	2,670	8,500	534
2018-10-18	2,525	2,670	2,524	2,661	18,700	532.20
2018-10-17	2,525	2,572	2,525	2,572	7,800	514.40
2018-10-16	2,521	2,521	2,479	2,509	7,200	501.80
2018-10-15	2,584	2,584	2,510	2,525	10,800	505
2018-10-12	2,568	2,585	2,483	2,585	13,600	517
2018-10-11	2,401	2,468	2,397	2,468	11,400	493.60
2018-10-10	2,455	2,542	2,420	2,457	11,100	491.40
2018-10-09	2,579	2,600	2,476	2,476	15,000	495.20
2018-10-05	2,470	2,553	2,460	2,547	24,400	509.40
2018-10-04	2,450	2,464	2,400	2,464	12,200	492.80
2018-10-03	2,403	2,450	2,393	2,450	11,400	490
2018-10-02	2,442	2,450	2,426	2,450	10,600	490
2018-10-01	2,395	2,442	2,387	2,442	22,300	488.40
2018-09-28	2,300	2,364	2,282	2,359	8,800	471.80
2018-09-27	2,274	2,302	2,274	2,300	3,500	460
2018-09-26	2,278	2,296	2,272	2,274	2,000	454.80
2018-09-25	2,347	2,347	2,264	2,293	3,200	458.60
2018-09-21	2,287	2,296	2,276	2,282	3,600	456.40
2018-09-20	2,336	2,336	2,270	2,279	36,200	455.80
2018-09-19	2,305	2,341	2,305	2,322	5,500	464.40
2018-09-18	2,285	2,329	2,285	2,300	5,500	460
2018-09-14	2,267	2,290	2,262	2,263	4,100	452.60
2018-09-13	2,343	2,347	2,264	2,266	8,100	453.20
2018-09-12	2,249	2,341	2,243	2,320	22,100	464
2018-09-11	2,186	2,207	2,180	2,181	6,300	436.20
2018-09-10	2,129	2,185	2,129	2,161	1,200	432.20
2018-09-07	2,177	2,177	2,123	2,127	4,300	425.40
2018-09-06	2,185	2,198	2,174	2,177	2,600	435.40
2018-09-05	2,232	2,234	2,201	2,201	3,300	440.20
2018-09-04	2,183	2,229	2,182	2,210	3,600	442
2018-09-03	2,203	2,213	2,150	2,188	4,100	437.60
2018-08-31	2,149	2,249	2,149	2,244	9,000	448.80
2018-08-30	2,131	2,155	2,131	2,149	3,100	429.80
2018-08-29	2,079	2,130	2,079	2,130	3,100	426
2018-08-28	2,080	2,100	2,080	2,087	5,100	417.40
2018-08-27	2,061	2,075	2,028	2,075	5,100	415
2018-08-24	2,020	2,029	2,019	2,029	2,300	405.80
2018-08-23	2,004	2,004	1,981	2,000	2,300	400
2018-08-22	2,005	2,005	1,975	1,975	1,600	395
2018-08-21	2,010	2,010	1,950	2,006	3,500	401.20
2018-08-20	1,975	2,009	1,975	2,007	2,000	401.40
2018-08-17	1,980	2,006	1,970	1,985	800	397
2018-08-16	1,980	2,024	1,950	1,999	3,200	399.80
2018-08-15	2,037	2,037	1,966	1,986	2,600	397.20
2018-08-14	2,030	2,047	2,000	2,015	5,100	403
2018-08-13	1,922	2,030	1,922	2,030	16,600	406
2018-08-10	1,969	1,969	1,895	1,922	21,200	384.40
2018-08-09	2,014	2,019	1,996	2,019	1,400	403.80
2018-08-08	1,998	2,015	1,998	2,000	1,700	400
2018-08-07	1,961	2,014	1,961	2,014	2,100	402.80
2018-08-06	2,007	2,007	1,970	1,971	2,600	394.20
2018-08-03	2,019	2,019	2,003	2,007	1,300	401.40
2018-08-02	2,000	2,054	2,000	2,000	7,600	400
2018-08-01	2,000	2,024	1,996	2,000	4,500	400
2018-07-31	1,971	1,995	1,971	1,994	1,400	398.80
2018-07-30	1,968	1,986	1,968	1,980	1,200	396
2018-07-27	1,943	1,974	1,943	1,968	3,800	393.60
2018-07-26	1,960	1,993	1,958	1,958	4,000	391.60
2018-07-25	1,950	2,000	1,950	1,967	8,100	393.40
2018-07-24	1,911	1,935	1,911	1,932	3,700	386.40
2018-07-23	1,916	1,920	1,912	1,912	1,000	382.40
2018-07-20	1,920	1,943	1,911	1,943	2,900	388.60
2018-07-19	1,942	1,958	1,942	1,943	1,000	388.60
2018-07-18	1,937	1,970	1,937	1,944	4,500	388.80
2018-07-17	1,960	1,980	1,950	1,955	5,000	391
2018-07-13	1,980	1,980	1,944	1,960	4,500	392
2018-07-12	2,010	2,025	1,980	1,980	3,700	396
2018-07-11	2,025	2,031	1,979	2,006	3,500	401.20
2018-07-10	1,914	2,033	1,914	2,022	4,600	404.40
2018-07-09	1,845	1,910	1,845	1,909	10,200	381.80
2018-07-06	1,889	1,918	1,889	1,918	1,800	383.60
2018-07-05	1,938	1,938	1,889	1,889	4,300	377.80
2018-07-04	1,928	1,955	1,924	1,955	600	391
2018-07-03	1,955	1,955	1,924	1,934	1,200	386.80
2018-07-02	1,959	1,983	1,959	1,973	700	394.60
2018-06-29	1,906	2,007	1,906	1,989	5,700	397.80
2018-06-28	1,901	1,918	1,901	1,905	2,300	381
2018-06-27	1,924	1,968	1,902	1,906	4,700	381.20
2018-06-26	1,970	1,984	1,921	1,924	8,900	384.80
2018-06-25	2,033	2,036	1,981	1,985	4,800	397
2018-06-22	2,050	2,050	2,034	2,048	1,300	409.60
2018-06-21	2,155	2,155	2,045	2,050	5,600	410
2018-06-20	2,110	2,110	2,021	2,105	10,000	421
2018-06-19	2,240	2,380	2,105	2,120	32,200	424
2018-06-18	2,102	2,188	2,102	2,167	6,400	433.40
2018-06-15	2,117	2,145	2,102	2,102	3,500	420.40
2018-06-14	2,150	2,153	2,118	2,118	4,400	423.60
2018-06-13	2,207	2,207	2,150	2,150	7,400	430
2018-06-12	2,171	2,189	2,169	2,172	4,100	434.40
2018-06-11	2,206	2,211	2,161	2,166	5,600	433.20
2018-06-08	2,261	2,261	2,199	2,206	5,100	441.20
2018-06-07	2,217	2,242	2,211	2,211	6,300	442.20
2018-06-06	2,220	2,222	2,185	2,204	4,500	440.80
2018-06-05	2,310	2,310	2,215	2,225	4,900	445
2018-06-04	2,350	2,350	2,300	2,310	6,300	462
2018-06-01	2,245	2,342	2,245	2,329	18,200	465.80
2018-05-31	2,205	2,247	2,196	2,245	8,900	449
2018-05-30	2,150	2,200	2,150	2,185	7,200	437
2018-05-29	2,207	2,207	2,145	2,200	7,000	440
2018-05-28	2,198	2,210	2,160	2,207	8,800	441.40
2018-05-25	2,120	2,135	2,115	2,127	1,600	425.40
2018-05-24	2,125	2,138	2,114	2,115	2,800	423
2018-05-23	2,192	2,192	2,119	2,143	4,300	428.60
2018-05-22	2,197	2,233	2,133	2,142	12,300	428.40
2018-05-21	2,150	2,175	2,150	2,160	3,700	432
2018-05-18	2,122	2,146	2,062	2,105	11,000	421
2018-05-17	2,101	2,160	2,101	2,113	5,200	422.60
2018-05-16	2,177	2,180	2,090	2,092	9,600	418.40
2018-05-15	2,215	2,237	2,200	2,201	3,800	440.20
2018-05-14	2,275	2,305	2,205	2,215	12,100	443
2018-05-11	2,335	2,335	2,232	2,283	21,200	456.60
2018-05-10	2,350	2,365	2,279	2,336	24,200	467.20
2018-05-09	2,350	2,385	2,286	2,358	44,500	471.60
2018-05-08	2,355	2,383	2,311	2,350	35,100	470
2018-05-07	2,300	2,370	2,300	2,360	29,100	472
2018-05-02	2,315	2,330	2,282	2,282	27,400	456.40
2018-05-01	2,300	2,345	2,280	2,333	63,500	466.60
2018-04-27	2,219	2,278	2,172	2,264	44,000	452.80
2018-04-26	2,100	2,229	2,056	2,220	53,300	444
2018-04-25	2,015	2,083	2,001	2,047	28,800	409.40
2018-04-24	2,113	2,310	2,035	2,035	131,600	407
2018-04-23	2,058	2,064	1,934	1,973	103,300	394.60
2018-04-20	2,222	2,395	2,171	2,208	440,500	441.60
2018-04-19	2,091	2,091	2,091	2,091	12,200	418.20
2018-04-18	1,663	1,699	1,652	1,691	7,100	338.20
2018-04-17	1,722	1,722	1,659	1,682	7,300	336.40
2018-04-16	1,732	1,740	1,720	1,722	9,300	344.40
2018-04-13	1,804	1,804	1,761	1,772	7,900	354.40
2018-04-12	1,777	1,777	1,740	1,773	5,200	354.60
2018-04-11	1,763	1,780	1,755	1,777	4,400	355.40
2018-04-10	1,770	1,775	1,746	1,762	6,500	352.40
2018-04-09	1,768	1,809	1,737	1,752	4,600	350.40
2018-04-06	1,791	1,798	1,766	1,770	1,800	354
2018-04-05	1,743	1,787	1,722	1,764	10,200	352.80
2018-04-04	1,763	1,763	1,717	1,721	8,300	344.20
2018-04-03	1,760	1,780	1,751	1,762	5,700	352.40
2018-03-30	1,798	1,798	1,765	1,784	4,700	356.80
2018-03-29	1,792	1,792	1,722	1,789	8,000	357.80
2018-03-28	1,700	1,727	1,700	1,712	2,500	342.40
2018-03-27	1,650	1,765	1,650	1,744	5,700	348.80
2018-03-26	1,666	1,667	1,610	1,642	17,100	328.40
2018-03-23	1,711	1,720	1,666	1,675	18,500	335
2018-03-22	1,800	1,848	1,742	1,751	22,300	350.20
2018-03-20	1,804	1,816	1,803	1,805	7,500	361
2018-03-19	1,840	1,840	1,818	1,821	9,800	364.20
2018-03-16	1,902	1,902	1,826	1,841	23,800	368.20
2018-03-15	1,931	1,949	1,883	1,883	27,200	376.60
2018-03-14	1,948	1,972	1,923	1,930	15,700	386
2018-03-13	1,930	1,985	1,930	1,966	6,400	393.20
2018-03-12	1,998	1,998	1,929	1,936	9,300	387.20
2018-03-09	2,004	2,004	1,934	1,934	8,200	386.80
2018-03-08	1,916	1,959	1,908	1,924	16,700	384.80
2018-03-07	1,961	2,001	1,912	1,916	14,200	383.20
2018-03-06	1,963	1,996	1,959	1,960	4,100	392
2018-03-05	2,024	2,027	1,935	1,940	20,000	388
2018-03-02	2,016	2,050	2,009	2,020	14,600	404
2018-03-01	2,178	2,191	2,052	2,052	21,100	410.40
2018-02-28	2,083	2,200	2,083	2,199	30,100	439.80
2018-02-27	2,055	2,090	2,055	2,083	7,800	416.60
2018-02-26	2,040	2,074	2,040	2,055	2,600	411
2018-02-23	2,090	2,090	2,010	2,037	3,900	407.40
2018-02-22	2,072	2,080	2,010	2,040	4,600	408
2018-02-21	2,045	2,090	2,045	2,072	8,000	414.40
2018-02-20	2,014	2,072	2,014	2,057	2,000	411.40
2018-02-19	2,000	2,025	1,995	2,019	7,900	403.80
2018-02-16	2,006	2,030	1,980	1,996	5,500	399.20
2018-02-15	1,928	2,019	1,928	2,006	5,600	401.20
2018-02-14	1,985	2,026	1,910	1,935	11,300	387
2018-02-13	1,991	2,018	1,985	1,985	6,500	397
2018-02-09	1,951	1,985	1,920	1,985	13,600	397
2018-02-08	1,995	2,046	1,995	2,033	8,100	406.60
2018-02-07	2,006	2,030	1,964	1,990	13,500	398
2018-02-06	2,046	2,059	1,909	1,941	52,400	388.20
2018-02-05	2,120	2,138	2,105	2,114	16,000	422.80
2018-02-02	2,211	2,211	2,127	2,171	16,700	434.20
2018-02-01	2,315	2,315	2,191	2,215	24,100	443
2018-01-31	2,330	2,370	2,280	2,285	36,700	457
2018-01-30	2,229	2,368	2,229	2,294	68,100	458.80
2018-01-29	2,210	2,210	2,181	2,198	12,400	439.60
2018-01-26	2,112	2,167	2,112	2,144	15,500	428.80
2018-01-25	2,147	2,175	2,090	2,111	20,300	422.20
2018-01-24	2,185	2,185	2,105	2,108	29,900	421.60
2018-01-23	2,188	2,193	2,140	2,142	22,700	428.40
2018-01-22	2,088	2,138	2,084	2,138	20,500	427.60
2018-01-19	2,141	2,150	2,081	2,081	52,300	416.20
2018-01-18	2,211	2,216	2,123	2,145	31,700	429
2018-01-17	2,276	2,276	2,205	2,205	21,900	441
2018-01-16	2,287	2,291	2,248	2,253	12,000	450.60
2018-01-15	2,291	2,293	2,270	2,284	8,400	456.80
2018-01-12	2,275	2,296	2,274	2,293	7,500	458.60
2018-01-11	2,285	2,292	2,269	2,269	8,500	453.80
2018-01-10	2,305	2,305	2,281	2,284	14,200	456.80
2018-01-09	2,300	2,312	2,272	2,298	22,500	459.60
2018-01-05	2,251	2,295	2,251	2,285	6,300	457
2018-01-04	2,265	2,297	2,245	2,250	12,100	450

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 [2018年度]

3541 (株)農業総合研究所の時系列データ [2018年度]