1. HOME >
  2. 株価時系列 >
  3. 3541 >
  4. 2020年

3541 (株)農業総合研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30643653637643139,300643
2020-12-29644660636646228,800646
2020-12-28651659625635371,900635
2020-12-25651666638647171,000647
2020-12-24653660644656157,900656
2020-12-23639662636659218,100659
2020-12-22646647625632459,200632
2020-12-21664674647653228,600653
2020-12-18682689662666214,400666
2020-12-17716716675683325,600683
2020-12-16703715689714318,400714
2020-12-15693700671694273,200694
2020-12-14685696668686239,000686
2020-12-11664671657669137,200669
2020-12-10656669651656130,000656
2020-12-09677696659669252,100669
2020-12-08636685632682438,600682
2020-12-07670674632636482,700636
2020-12-04682692658669462,300669
2020-12-03722722689689419,200689
2020-12-02722737714716230,000716
2020-12-01724732708723268,500723
2020-11-30712725705722345,600722
2020-11-27738739720721270,900721
2020-11-26735755728731193,200731
2020-11-25746753722740299,800740
2020-11-24743766736746317,700746
2020-11-20728735712733220,000733
2020-11-19733735711729335,400729
2020-11-18730752728733349,200733
2020-11-17788795720735925,900735
2020-11-16791810778800474,000800
2020-11-13766810762788569,400788
2020-11-12782802753765561,200765
2020-11-11755781744768507,800768
2020-11-10788794744763676,600763
2020-11-09754817751803838,400803
2020-11-06760784739745524,400745
2020-11-05752763723751714,700751
2020-11-04737767724758606,700758
2020-11-02731753711722729,800722
2020-10-307637807017191,173,100719
2020-10-29781808760775772,100775
2020-10-28823855777800839,100800
2020-10-278228598068271,114,500827
2020-10-26890909851852928,100852
2020-10-239139178398882,182,500888
2020-10-229901,0009169332,049,100933
2020-10-211,0171,0939779996,439,500999
2020-10-209461,0239221,0143,781,1001,014
2020-10-199801,0089119215,412,300921
2020-10-169561,1509431,01319,286,1001,013
2020-10-151,0011,0019941,0011,435,8001,001
2020-10-14845852819851475,700851
2020-10-13851872837842519,700842
2020-10-128398748268541,026,200854
2020-10-09806816782805552,100805
2020-10-088408848128152,610,400815
2020-10-07735770735769387,400769
2020-10-06738750708742351,400742
2020-10-05733751726735312,600735
2020-10-02746773701718593,900718
2020-09-307067707037511,013,400751
2020-09-29693713692707235,500707
2020-09-28717739680695480,900695
2020-09-25659726658720576,800720
2020-09-24708708656659521,700659
2020-09-23698724693721368,000721
2020-09-18719727687692377,100692
2020-09-17718737701705398,300705
2020-09-16730765704722860,700722
2020-09-156887346747301,074,900730
2020-09-146207056066941,034,500694
2020-09-11595620574618391,400618
2020-09-10625633589595458,900595
2020-09-09630647614625393,800625
2020-09-08624655614646707,600646
2020-09-07639652592607583,600607
2020-09-04605638591628743,700628
2020-09-035906285716221,047,400622
2020-09-02564605550576975,500576
2020-09-01528565528565995,600565
2020-08-31518530507518290,100518
2020-08-28529536485501903,200501
2020-08-27470518467509516,500509
2020-08-2646447545947350,400473
2020-08-2547547846146353,700463
2020-08-2446847246047264,200472
2020-08-21476483458461129,600461
2020-08-20475486467479125,600479
2020-08-19440479440478205,100478
2020-08-1843344543344292,800442
2020-08-1744144143243774,800437
2020-08-1444244644044374,100443
2020-08-1344444544044245,700442
2020-08-12454461439447144,200447
2020-08-1145745945045248,900452
2020-08-0745045644745558,500455
2020-08-0645345845045241,000452
2020-08-0545145645045244,400452
2020-08-0444646044645780,200457
2020-08-0343845343844565,900445
2020-07-31468469434443296,600443
2020-07-30461477459470144,500470
2020-07-2946346445545648,400456
2020-07-2846847046046255,100462
2020-07-2746046845546759,300467
2020-07-22476478456465153,300465
2020-07-2147148347147672,000476
2020-07-2047447846147675,800476
2020-07-17481486469474100,200474
2020-07-16492503475484194,400484
2020-07-15499535486495457,400495
2020-07-14504505489495122,000495
2020-07-13497504481499182,700499
2020-07-10495500469474216,700474
2020-07-09509520490500257,400500
2020-07-08495510485506132,800506
2020-07-07475496473494136,700494
2020-07-0646648246147393,200473
2020-07-03453475445465142,100465
2020-07-02495497446450370,300450
2020-07-014885364784921,481,600492
2020-06-30476476457460103,300460
2020-06-29452489452468272,400468
2020-06-26471475453453136,000453
2020-06-25460471456470115,200470
2020-06-2445946345646061,100460
2020-06-23464474451451183,700451
2020-06-22437465437457136,300457
2020-06-1943044543044377,500443
2020-06-1843843842543245,800432
2020-06-1743544143243954,400439
2020-06-16413443413442167,800442
2020-06-15431433404405169,700405
2020-06-12411435411431220,200431
2020-06-11462462441443174,400443
2020-06-1046246646046642,800466
2020-06-09469478458466144,700466
2020-06-0846947546246798,000467
2020-06-05455472450469141,600469
2020-06-04459471451455171,800455
2020-06-03469470453454186,000454
2020-06-02465475463469144,900469
2020-06-01474474459464206,800464
2020-05-29488488470474201,300474
2020-05-28488516485490413,600490
2020-05-27480498468488251,800488
2020-05-26488488461483384,500483
2020-05-25484494473490333,800490
2020-05-22453472448461308,600461
2020-05-21439452436448156,300448
2020-05-20432447427439105,200439
2020-05-19449452433436103,000436
2020-05-18429455427445210,500445
2020-05-15431441420429141,000429
2020-05-14433447427431163,400431
2020-05-13437454428438200,700438
2020-05-12435460427440326,600440
2020-05-11430443419435187,800435
2020-05-08440443416433259,100433
2020-05-07432449429437190,200437
2020-05-01441450431435241,400435
2020-04-30456466441447294,000447
2020-04-28438468430453471,800453
2020-04-27443452436439213,700439
2020-04-24450452430436178,100436
2020-04-23450470445455299,100455
2020-04-22455462416444488,000444
2020-04-214774934224631,087,100463
2020-04-205165404694691,641,600469
2020-04-175035074514662,149,200466
2020-04-164254794124791,382,700479
2020-04-15405413394399490,100399
2020-04-143954653904181,675,300418
2020-04-13444467426427703,200427
2020-04-104834864334521,840,800452
2020-04-094114754084752,648,700475
2020-04-084054193723951,164,800395
2020-04-074054293934291,091,400429
2020-04-06269349261349808,400349
2020-04-0328229126926987,100269
2020-04-0229030628128495,500284
2020-04-01270327264287214,900287
2020-03-31275292262274190,400274
2020-03-30283286258267139,400267
2020-03-27304323288288162,500288
2020-03-26323323292296160,700296
2020-03-25339347322324208,800324
2020-03-24302335284331554,000331
2020-03-23248320244316563,700316
2020-03-19276278240240145,100240
2020-03-18265292263268180,700268
2020-03-17234264229264143,900264
2020-03-16244280230242163,400242
2020-03-13225244219237294,900237
2020-03-12294299270273141,700273
2020-03-11313317295295126,300295
2020-03-10277306266297256,500297
2020-03-09350352302317181,500317
2020-03-0638338636636853,500368
2020-03-0539740238839143,600391
2020-03-0436639336639244,600392
2020-03-0341041037837978,400379
2020-03-02349403349393165,900393
2020-02-28387389350355233,100355
2020-02-27421431397399114,500399
2020-02-2643043741342573,600425
2020-02-25430448430435151,400435
2020-02-2147148847047046,800470
2020-02-2048349748148242,300482
2020-02-1946248946248246,300482
2020-02-1848949146146394,100463
2020-02-17500501489490116,800490
2020-02-1450850850350446,800504
2020-02-1350950950650923,400509
2020-02-1251351350650625,800506
2020-02-1051451450750945,100509
2020-02-0752052851451479,000514
2020-02-0652152851752453,500524
2020-02-0551952951652183,100521
2020-02-0450751850451381,400513
2020-02-03502509488503113,600503
2020-01-31511512503503138,500503
2020-01-30539568507516796,700516
2020-01-2950750950250254,300502
2020-01-2850551250151171,300511
2020-01-2751551550750863,000508
2020-01-2453253251952586,100525
2020-01-2353553652853445,700534
2020-01-2253953953153661,700536
2020-01-2154854853054186,300541
2020-01-20562569541545157,200545
2020-01-17578584555556328,500556
2020-01-16533574532573284,200573
2020-01-15551552517526310,300526
2020-01-14535551534548273,900548
2020-01-1053453452753070,200530
2020-01-0951453051152789,500527
2020-01-0851451850351078,200510
2020-01-0751051650751448,200514
2020-01-0651051250351076,800510

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