3541 (株)農業総合研究所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 323 | 332 | 322 | 328 | 111,300 | 328 |
| 2022-12-29 | 312 | 326 | 312 | 326 | 71,500 | 326 |
| 2022-12-28 | 318 | 318 | 303 | 318 | 121,600 | 318 |
| 2022-12-27 | 319 | 323 | 313 | 317 | 109,300 | 317 |
| 2022-12-26 | 321 | 325 | 319 | 322 | 76,300 | 322 |
| 2022-12-23 | 327 | 329 | 323 | 323 | 54,700 | 323 |
| 2022-12-22 | 334 | 337 | 321 | 326 | 95,800 | 326 |
| 2022-12-21 | 330 | 342 | 330 | 332 | 112,200 | 332 |
| 2022-12-20 | 345 | 346 | 319 | 319 | 107,600 | 319 |
| 2022-12-19 | 346 | 351 | 330 | 346 | 94,000 | 346 |
| 2022-12-16 | 348 | 350 | 345 | 348 | 53,300 | 348 |
| 2022-12-15 | 342 | 353 | 341 | 349 | 54,900 | 349 |
| 2022-12-14 | 347 | 351 | 347 | 350 | 24,700 | 350 |
| 2022-12-13 | 348 | 352 | 347 | 347 | 20,000 | 347 |
| 2022-12-12 | 351 | 355 | 346 | 346 | 22,800 | 346 |
| 2022-12-09 | 355 | 355 | 348 | 351 | 37,900 | 351 |
| 2022-12-08 | 354 | 354 | 347 | 347 | 27,100 | 347 |
| 2022-12-07 | 350 | 353 | 348 | 353 | 30,900 | 353 |
| 2022-12-06 | 356 | 357 | 351 | 353 | 44,300 | 353 |
| 2022-12-05 | 354 | 361 | 352 | 361 | 20,900 | 361 |
| 2022-12-02 | 354 | 359 | 354 | 359 | 25,000 | 359 |
| 2022-12-01 | 364 | 364 | 355 | 357 | 31,400 | 357 |
| 2022-11-30 | 363 | 363 | 358 | 360 | 47,200 | 360 |
| 2022-11-29 | 370 | 370 | 364 | 364 | 39,000 | 364 |
| 2022-11-28 | 370 | 370 | 362 | 370 | 53,600 | 370 |
| 2022-11-25 | 371 | 373 | 368 | 370 | 31,700 | 370 |
| 2022-11-24 | 369 | 371 | 365 | 369 | 42,400 | 369 |
| 2022-11-22 | 364 | 374 | 364 | 371 | 73,500 | 371 |
| 2022-11-21 | 357 | 370 | 355 | 365 | 115,000 | 365 |
| 2022-11-18 | 359 | 362 | 354 | 359 | 79,200 | 359 |
| 2022-11-17 | 349 | 360 | 349 | 355 | 154,800 | 355 |
| 2022-11-16 | 357 | 358 | 351 | 351 | 34,500 | 351 |
| 2022-11-15 | 347 | 357 | 347 | 357 | 50,700 | 357 |
| 2022-11-14 | 350 | 352 | 348 | 352 | 34,200 | 352 |
| 2022-11-11 | 352 | 354 | 348 | 350 | 37,000 | 350 |
| 2022-11-10 | 344 | 351 | 343 | 351 | 33,500 | 351 |
| 2022-11-09 | 346 | 349 | 343 | 343 | 43,800 | 343 |
| 2022-11-08 | 355 | 355 | 347 | 347 | 48,400 | 347 |
| 2022-11-07 | 348 | 354 | 344 | 354 | 37,600 | 354 |
| 2022-11-04 | 356 | 356 | 342 | 350 | 47,600 | 350 |
| 2022-11-02 | 353 | 356 | 353 | 354 | 19,100 | 354 |
| 2022-11-01 | 360 | 360 | 355 | 356 | 20,700 | 356 |
| 2022-10-31 | 364 | 364 | 355 | 357 | 24,400 | 357 |
| 2022-10-28 | 358 | 362 | 356 | 356 | 35,300 | 356 |
| 2022-10-27 | 369 | 372 | 358 | 364 | 22,600 | 364 |
| 2022-10-26 | 369 | 373 | 365 | 366 | 29,100 | 366 |
| 2022-10-25 | 363 | 374 | 360 | 367 | 65,000 | 367 |
| 2022-10-24 | 380 | 384 | 358 | 359 | 142,600 | 359 |
| 2022-10-21 | 363 | 379 | 357 | 379 | 173,800 | 379 |
| 2022-10-20 | 355 | 362 | 355 | 358 | 42,300 | 358 |
| 2022-10-19 | 346 | 359 | 346 | 358 | 106,900 | 358 |
| 2022-10-18 | 348 | 351 | 346 | 347 | 52,300 | 347 |
| 2022-10-17 | 345 | 349 | 344 | 347 | 35,900 | 347 |
| 2022-10-14 | 335 | 346 | 326 | 346 | 181,400 | 346 |
| 2022-10-13 | 330 | 333 | 326 | 327 | 56,200 | 327 |
| 2022-10-12 | 328 | 330 | 325 | 328 | 36,800 | 328 |
| 2022-10-11 | 332 | 334 | 326 | 330 | 94,300 | 330 |
| 2022-10-07 | 337 | 338 | 332 | 332 | 60,100 | 332 |
| 2022-10-06 | 336 | 341 | 335 | 336 | 68,900 | 336 |
| 2022-10-05 | 341 | 344 | 338 | 338 | 43,000 | 338 |
| 2022-10-04 | 338 | 343 | 338 | 343 | 59,900 | 343 |
| 2022-10-03 | 335 | 338 | 333 | 337 | 30,700 | 337 |
| 2022-09-30 | 345 | 345 | 335 | 335 | 46,800 | 335 |
| 2022-09-29 | 347 | 348 | 341 | 342 | 28,100 | 342 |
| 2022-09-28 | 348 | 348 | 342 | 345 | 67,200 | 345 |
| 2022-09-27 | 354 | 354 | 345 | 347 | 50,600 | 347 |
| 2022-09-26 | 346 | 348 | 344 | 347 | 34,200 | 347 |
| 2022-09-22 | 350 | 350 | 346 | 350 | 27,600 | 350 |
| 2022-09-21 | 346 | 349 | 345 | 348 | 16,400 | 348 |
| 2022-09-20 | 350 | 354 | 345 | 346 | 31,200 | 346 |
| 2022-09-16 | 346 | 355 | 346 | 351 | 44,400 | 351 |
| 2022-09-15 | 352 | 355 | 351 | 351 | 23,400 | 351 |
| 2022-09-14 | 352 | 357 | 352 | 355 | 45,600 | 355 |
| 2022-09-13 | 359 | 363 | 352 | 359 | 46,400 | 359 |
| 2022-09-12 | 359 | 362 | 355 | 359 | 40,300 | 359 |
| 2022-09-09 | 353 | 359 | 349 | 357 | 68,700 | 357 |
| 2022-09-08 | 348 | 354 | 348 | 351 | 33,900 | 351 |
| 2022-09-07 | 350 | 352 | 345 | 348 | 101,900 | 348 |
| 2022-09-06 | 357 | 362 | 354 | 354 | 22,800 | 354 |
| 2022-09-05 | 357 | 362 | 353 | 357 | 31,500 | 357 |
| 2022-09-02 | 367 | 369 | 359 | 359 | 39,300 | 359 |
| 2022-09-01 | 366 | 372 | 365 | 370 | 89,300 | 370 |
| 2022-08-31 | 364 | 370 | 364 | 366 | 14,300 | 366 |
| 2022-08-30 | 360 | 368 | 360 | 366 | 49,800 | 366 |
| 2022-08-29 | 355 | 363 | 355 | 360 | 45,000 | 360 |
| 2022-08-26 | 364 | 365 | 361 | 364 | 23,700 | 364 |
| 2022-08-25 | 369 | 369 | 360 | 364 | 34,600 | 364 |
| 2022-08-24 | 358 | 369 | 358 | 366 | 86,300 | 366 |
| 2022-08-23 | 351 | 363 | 350 | 363 | 47,200 | 363 |
| 2022-08-22 | 354 | 357 | 351 | 351 | 20,900 | 351 |
| 2022-08-19 | 356 | 360 | 353 | 356 | 39,800 | 356 |
| 2022-08-18 | 359 | 360 | 355 | 360 | 25,400 | 360 |
| 2022-08-17 | 360 | 362 | 355 | 359 | 64,100 | 359 |
| 2022-08-16 | 357 | 363 | 355 | 363 | 92,400 | 363 |
| 2022-08-15 | 350 | 356 | 350 | 354 | 69,400 | 354 |
| 2022-08-12 | 344 | 349 | 343 | 346 | 41,700 | 346 |
| 2022-08-10 | 347 | 347 | 342 | 344 | 27,100 | 344 |
| 2022-08-09 | 351 | 352 | 348 | 348 | 35,600 | 348 |
| 2022-08-08 | 347 | 352 | 343 | 350 | 54,800 | 350 |
| 2022-08-05 | 350 | 352 | 348 | 348 | 22,100 | 348 |
| 2022-08-04 | 353 | 353 | 348 | 348 | 30,200 | 348 |
| 2022-08-03 | 352 | 354 | 350 | 351 | 29,600 | 351 |
| 2022-08-02 | 355 | 358 | 350 | 352 | 68,600 | 352 |
| 2022-08-01 | 356 | 361 | 355 | 357 | 44,700 | 357 |
| 2022-07-29 | 360 | 360 | 356 | 356 | 18,800 | 356 |
| 2022-07-28 | 355 | 360 | 354 | 355 | 20,700 | 355 |
| 2022-07-27 | 360 | 364 | 352 | 354 | 57,700 | 354 |
| 2022-07-26 | 356 | 364 | 353 | 360 | 64,600 | 360 |
| 2022-07-25 | 352 | 357 | 351 | 357 | 87,100 | 357 |
| 2022-07-22 | 354 | 355 | 349 | 352 | 48,300 | 352 |
| 2022-07-21 | 348 | 358 | 348 | 356 | 90,500 | 356 |
| 2022-07-20 | 351 | 356 | 347 | 354 | 105,900 | 354 |
| 2022-07-19 | 353 | 353 | 342 | 350 | 103,600 | 350 |
| 2022-07-15 | 350 | 353 | 340 | 349 | 193,400 | 349 |
| 2022-07-14 | 355 | 359 | 350 | 354 | 198,900 | 354 |
| 2022-07-13 | 357 | 361 | 354 | 361 | 93,100 | 361 |
| 2022-07-12 | 364 | 365 | 358 | 359 | 94,600 | 359 |
| 2022-07-11 | 369 | 370 | 364 | 369 | 34,000 | 369 |
| 2022-07-08 | 367 | 369 | 362 | 369 | 73,700 | 369 |
| 2022-07-07 | 370 | 373 | 366 | 366 | 25,900 | 366 |
| 2022-07-06 | 375 | 375 | 369 | 369 | 54,600 | 369 |
| 2022-07-05 | 370 | 378 | 370 | 371 | 33,800 | 371 |
| 2022-07-04 | 383 | 385 | 369 | 370 | 95,500 | 370 |
| 2022-07-01 | 370 | 380 | 361 | 380 | 155,400 | 380 |
| 2022-06-30 | 371 | 373 | 362 | 370 | 50,100 | 370 |
| 2022-06-29 | 370 | 376 | 369 | 371 | 54,200 | 371 |
| 2022-06-28 | 368 | 378 | 368 | 378 | 56,400 | 378 |
| 2022-06-27 | 370 | 370 | 363 | 364 | 50,600 | 364 |
| 2022-06-24 | 371 | 371 | 365 | 366 | 37,800 | 366 |
| 2022-06-23 | 366 | 375 | 359 | 367 | 77,600 | 367 |
| 2022-06-22 | 377 | 377 | 360 | 370 | 62,500 | 370 |
| 2022-06-21 | 355 | 372 | 355 | 370 | 91,300 | 370 |
| 2022-06-20 | 360 | 361 | 348 | 352 | 92,500 | 352 |
| 2022-06-17 | 355 | 365 | 352 | 359 | 105,300 | 359 |
| 2022-06-16 | 379 | 379 | 362 | 362 | 75,400 | 362 |
| 2022-06-15 | 392 | 392 | 370 | 371 | 120,000 | 371 |
| 2022-06-14 | 382 | 393 | 379 | 392 | 111,400 | 392 |
| 2022-06-13 | 387 | 400 | 385 | 390 | 106,900 | 390 |
| 2022-06-10 | 404 | 412 | 395 | 395 | 194,500 | 395 |
| 2022-06-09 | 388 | 406 | 387 | 401 | 327,800 | 401 |
| 2022-06-08 | 387 | 393 | 380 | 390 | 161,800 | 390 |
| 2022-06-07 | 379 | 391 | 374 | 380 | 182,100 | 380 |
| 2022-06-06 | 367 | 384 | 361 | 380 | 251,500 | 380 |
| 2022-06-03 | 370 | 373 | 364 | 364 | 179,300 | 364 |
| 2022-06-02 | 368 | 375 | 362 | 370 | 150,900 | 370 |
| 2022-06-01 | 360 | 368 | 358 | 368 | 168,000 | 368 |
| 2022-05-31 | 359 | 365 | 357 | 362 | 110,300 | 362 |
| 2022-05-30 | 355 | 367 | 348 | 358 | 168,300 | 358 |
| 2022-05-27 | 364 | 364 | 346 | 352 | 247,200 | 352 |
| 2022-05-26 | 381 | 382 | 356 | 359 | 434,400 | 359 |
| 2022-05-25 | 388 | 392 | 381 | 385 | 234,200 | 385 |
| 2022-05-24 | 410 | 410 | 386 | 392 | 577,100 | 392 |
| 2022-05-23 | 378 | 402 | 373 | 401 | 847,400 | 401 |
| 2022-05-20 | 350 | 374 | 346 | 373 | 585,600 | 373 |
| 2022-05-19 | 338 | 359 | 337 | 343 | 657,100 | 343 |
| 2022-05-18 | 338 | 359 | 333 | 345 | 1,589,600 | 345 |
| 2022-05-17 | 333 | 341 | 330 | 330 | 589,600 | 330 |
| 2022-05-16 | 355 | 357 | 339 | 343 | 287,900 | 343 |
| 2022-05-13 | 362 | 366 | 355 | 355 | 219,600 | 355 |
| 2022-05-12 | 372 | 375 | 366 | 366 | 258,700 | 366 |
| 2022-05-11 | 370 | 384 | 370 | 382 | 1,079,900 | 382 |
| 2022-05-10 | 419 | 432 | 416 | 430 | 46,200 | 430 |
| 2022-05-09 | 440 | 440 | 422 | 425 | 63,700 | 425 |
| 2022-05-06 | 441 | 443 | 426 | 441 | 75,700 | 441 |
| 2022-05-02 | 442 | 448 | 431 | 440 | 60,600 | 440 |
| 2022-04-28 | 431 | 449 | 423 | 446 | 90,500 | 446 |
| 2022-04-27 | 416 | 434 | 414 | 428 | 75,100 | 428 |
| 2022-04-26 | 410 | 424 | 408 | 424 | 77,900 | 424 |
| 2022-04-25 | 394 | 408 | 394 | 406 | 56,900 | 406 |
| 2022-04-22 | 402 | 413 | 392 | 396 | 116,600 | 396 |
| 2022-04-21 | 425 | 431 | 413 | 415 | 49,000 | 415 |
| 2022-04-20 | 430 | 430 | 420 | 426 | 38,000 | 426 |
| 2022-04-19 | 435 | 440 | 419 | 426 | 95,600 | 426 |
| 2022-04-18 | 432 | 458 | 420 | 427 | 259,300 | 427 |
| 2022-04-15 | 432 | 433 | 416 | 419 | 116,800 | 419 |
| 2022-04-14 | 450 | 450 | 432 | 440 | 72,300 | 440 |
| 2022-04-13 | 437 | 443 | 429 | 442 | 67,700 | 442 |
| 2022-04-12 | 430 | 445 | 420 | 438 | 117,500 | 438 |
| 2022-04-11 | 450 | 472 | 438 | 438 | 132,500 | 438 |
| 2022-04-08 | 443 | 458 | 435 | 450 | 74,600 | 450 |
| 2022-04-07 | 455 | 465 | 442 | 450 | 108,100 | 450 |
| 2022-04-06 | 465 | 478 | 459 | 460 | 234,800 | 460 |
| 2022-04-05 | 425 | 480 | 425 | 479 | 460,100 | 479 |
| 2022-04-04 | 425 | 430 | 418 | 426 | 60,900 | 426 |
| 2022-04-01 | 430 | 437 | 416 | 423 | 83,500 | 423 |
| 2022-03-31 | 412 | 423 | 407 | 423 | 61,200 | 423 |
| 2022-03-30 | 412 | 413 | 406 | 411 | 48,200 | 411 |
| 2022-03-29 | 404 | 408 | 401 | 404 | 44,100 | 404 |
| 2022-03-28 | 413 | 413 | 403 | 404 | 79,400 | 404 |
| 2022-03-25 | 411 | 425 | 410 | 418 | 183,900 | 418 |
| 2022-03-24 | 411 | 413 | 404 | 408 | 75,500 | 408 |
| 2022-03-23 | 414 | 418 | 400 | 412 | 156,400 | 412 |
| 2022-03-22 | 413 | 419 | 405 | 410 | 138,100 | 410 |
| 2022-03-18 | 399 | 414 | 398 | 412 | 109,800 | 412 |
| 2022-03-17 | 402 | 409 | 392 | 393 | 150,800 | 393 |
| 2022-03-16 | 413 | 426 | 403 | 405 | 121,000 | 405 |
| 2022-03-15 | 419 | 421 | 410 | 419 | 100,200 | 419 |
| 2022-03-14 | 402 | 427 | 402 | 427 | 186,200 | 427 |
| 2022-03-11 | 382 | 410 | 378 | 406 | 181,000 | 406 |
| 2022-03-10 | 386 | 393 | 380 | 387 | 128,800 | 387 |
| 2022-03-09 | 369 | 395 | 363 | 390 | 241,300 | 390 |
| 2022-03-08 | 418 | 421 | 370 | 371 | 651,600 | 371 |
| 2022-03-07 | 444 | 480 | 432 | 442 | 1,387,600 | 442 |
| 2022-03-04 | 403 | 442 | 397 | 415 | 499,900 | 415 |
| 2022-03-03 | 410 | 434 | 393 | 397 | 288,700 | 397 |
| 2022-03-02 | 370 | 394 | 366 | 394 | 182,600 | 394 |
| 2022-03-01 | 351 | 372 | 351 | 371 | 76,400 | 371 |
| 2022-02-28 | 353 | 363 | 347 | 350 | 128,700 | 350 |
| 2022-02-25 | 353 | 353 | 339 | 353 | 68,200 | 353 |
| 2022-02-24 | 347 | 347 | 334 | 345 | 55,000 | 345 |
| 2022-02-22 | 332 | 347 | 330 | 347 | 44,500 | 347 |
| 2022-02-21 | 340 | 341 | 333 | 336 | 37,600 | 336 |
| 2022-02-18 | 340 | 350 | 336 | 343 | 71,300 | 343 |
| 2022-02-17 | 343 | 350 | 340 | 342 | 106,600 | 342 |
| 2022-02-16 | 353 | 353 | 341 | 341 | 109,300 | 341 |
| 2022-02-15 | 349 | 355 | 348 | 353 | 24,400 | 353 |
| 2022-02-14 | 348 | 360 | 348 | 351 | 33,400 | 351 |
| 2022-02-10 | 360 | 361 | 349 | 354 | 27,200 | 354 |
| 2022-02-09 | 349 | 359 | 346 | 359 | 56,600 | 359 |
| 2022-02-08 | 350 | 351 | 346 | 349 | 35,100 | 349 |
| 2022-02-07 | 352 | 352 | 346 | 347 | 16,300 | 347 |
| 2022-02-04 | 351 | 354 | 344 | 352 | 37,900 | 352 |
| 2022-02-03 | 353 | 355 | 345 | 354 | 85,700 | 354 |
| 2022-02-02 | 356 | 358 | 351 | 354 | 26,500 | 354 |
| 2022-02-01 | 354 | 363 | 348 | 353 | 56,900 | 353 |
| 2022-01-31 | 354 | 359 | 351 | 353 | 44,000 | 353 |
| 2022-01-28 | 364 | 364 | 349 | 349 | 53,500 | 349 |
| 2022-01-27 | 373 | 373 | 346 | 350 | 155,100 | 350 |
| 2022-01-26 | 372 | 372 | 363 | 372 | 16,300 | 372 |
| 2022-01-25 | 375 | 376 | 363 | 367 | 72,800 | 367 |
| 2022-01-24 | 372 | 377 | 369 | 375 | 34,200 | 375 |
| 2022-01-21 | 370 | 372 | 361 | 372 | 95,300 | 372 |
| 2022-01-20 | 365 | 377 | 361 | 370 | 57,200 | 370 |
| 2022-01-19 | 370 | 379 | 355 | 362 | 100,700 | 362 |
| 2022-01-18 | 363 | 389 | 363 | 372 | 164,200 | 372 |
| 2022-01-17 | 399 | 406 | 359 | 363 | 194,400 | 363 |
| 2022-01-14 | 365 | 373 | 360 | 372 | 69,600 | 372 |
| 2022-01-13 | 368 | 368 | 365 | 367 | 25,100 | 367 |
| 2022-01-12 | 367 | 370 | 363 | 368 | 37,400 | 368 |
| 2022-01-11 | 362 | 367 | 359 | 360 | 34,200 | 360 |
| 2022-01-07 | 362 | 365 | 356 | 357 | 66,200 | 357 |
| 2022-01-06 | 360 | 360 | 352 | 357 | 88,200 | 357 |
| 2022-01-05 | 375 | 375 | 362 | 365 | 66,600 | 365 |
| 2022-01-04 | 376 | 379 | 373 | 375 | 25,200 | 375 |
分割・併合履歴 ： [2019-02-26]1株→5株 [2017-08-29]1株→2株
