3541 (株)農業総合研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	294	294	286	287	71,600	287
2023-12-28	287	303	284	295	188,100	295
2023-12-27	280	296	270	291	400,100	291
2023-12-26	257	296	257	282	636,900	282
2023-12-25	258	260	255	256	95,900	256
2023-12-22	266	269	260	261	107,900	261
2023-12-21	269	272	265	266	57,800	266
2023-12-20	267	279	267	272	82,100	272
2023-12-19	275	276	266	268	131,500	268
2023-12-18	277	278	273	278	17,500	278
2023-12-15	271	281	270	277	55,100	277
2023-12-14	273	277	270	271	54,500	271
2023-12-13	272	275	271	272	61,600	272
2023-12-12	272	275	270	270	64,400	270
2023-12-11	276	278	269	271	119,000	271
2023-12-08	285	285	277	278	140,200	278
2023-12-07	290	291	285	287	62,300	287
2023-12-06	291	293	290	291	40,700	291
2023-12-05	292	294	290	291	49,100	291
2023-12-04	295	296	292	295	27,800	295
2023-12-01	296	299	294	295	42,000	295
2023-11-30	295	300	295	300	21,900	300
2023-11-29	298	299	296	298	27,200	298
2023-11-28	296	301	296	296	37,800	296
2023-11-27	305	307	290	298	97,900	298
2023-11-24	319	319	304	304	77,000	304
2023-11-22	298	315	298	311	97,100	311
2023-11-21	296	301	296	298	22,000	298
2023-11-20	296	300	294	299	19,200	299
2023-11-17	294	297	293	296	29,200	296
2023-11-16	297	299	295	296	29,100	296
2023-11-15	297	299	294	299	42,800	299
2023-11-14	299	299	294	297	22,700	297
2023-11-13	296	299	295	296	17,000	296
2023-11-10	298	300	294	296	43,800	296
2023-11-09	303	304	298	299	32,900	299
2023-11-08	308	308	300	301	25,700	301
2023-11-07	307	307	302	305	13,000	305
2023-11-06	305	309	303	305	64,800	305
2023-11-02	303	303	298	300	23,500	300
2023-11-01	297	303	297	303	26,400	303
2023-10-31	294	300	289	297	41,800	297
2023-10-30	299	299	293	294	43,400	294
2023-10-27	298	305	291	299	88,500	299
2023-10-26	301	303	296	297	47,700	297
2023-10-25	307	309	301	302	36,900	302
2023-10-24	304	309	295	309	67,700	309
2023-10-23	316	317	303	304	61,900	304
2023-10-20	318	318	315	317	31,000	317
2023-10-19	318	329	318	320	29,600	320
2023-10-18	318	329	317	324	87,300	324
2023-10-17	319	322	315	318	54,500	318
2023-10-16	323	323	316	319	44,400	319
2023-10-13	329	332	315	325	287,000	325
2023-10-12	309	319	309	317	87,000	317
2023-10-11	312	314	310	311	43,800	311
2023-10-10	312	320	311	314	55,400	314
2023-10-06	308	312	307	311	26,600	311
2023-10-05	308	316	308	309	46,100	309
2023-10-04	321	322	306	306	66,500	306
2023-10-03	327	327	324	324	37,600	324
2023-10-02	328	332	327	327	30,200	327
2023-09-29	334	336	328	328	56,200	328
2023-09-28	338	340	333	334	21,300	334
2023-09-27	333	343	333	343	29,200	343
2023-09-26	331	337	331	334	17,100	334
2023-09-25	328	334	328	332	23,100	332
2023-09-22	324	329	323	329	30,700	329
2023-09-21	330	331	327	327	42,600	327
2023-09-20	331	333	330	332	15,600	332
2023-09-19	334	334	331	333	24,000	333
2023-09-15	333	337	331	333	35,200	333
2023-09-14	331	334	330	334	15,000	334
2023-09-13	333	335	331	332	10,900	332
2023-09-12	333	334	330	330	11,700	330
2023-09-11	333	336	330	330	31,400	330
2023-09-08	333	337	333	335	30,600	335
2023-09-07	345	345	334	336	40,500	336
2023-09-06	333	346	333	341	70,800	341
2023-09-05	330	339	329	333	54,700	333
2023-09-04	334	335	327	333	60,700	333
2023-09-01	330	336	330	336	20,300	336
2023-08-31	338	339	330	332	64,100	332
2023-08-30	340	340	335	335	18,000	335
2023-08-29	335	338	334	338	14,700	338
2023-08-28	340	342	334	335	30,700	335
2023-08-25	340	341	335	340	40,400	340
2023-08-24	339	340	335	337	17,300	337
2023-08-23	331	339	331	336	30,700	336
2023-08-22	331	333	327	330	26,000	330
2023-08-21	327	331	323	327	34,700	327
2023-08-18	326	331	324	324	35,400	324
2023-08-17	331	333	323	330	48,300	330
2023-08-16	332	338	331	333	35,200	333
2023-08-15	342	342	334	334	62,700	334
2023-08-14	349	351	342	342	58,500	342
2023-08-10	348	350	347	348	17,000	348
2023-08-09	350	350	345	348	16,000	348
2023-08-08	347	353	347	350	38,700	350
2023-08-07	340	347	340	347	25,700	347
2023-08-04	340	345	335	345	70,200	345
2023-08-03	350	350	342	342	71,300	342
2023-08-02	356	358	350	351	44,000	351
2023-08-01	354	361	354	360	60,400	360
2023-07-31	357	357	351	352	34,000	352
2023-07-28	357	358	351	354	67,200	354
2023-07-27	357	360	356	359	25,000	359
2023-07-26	358	359	355	358	26,400	358
2023-07-25	360	360	355	357	41,800	357
2023-07-24	355	360	355	360	45,200	360
2023-07-21	358	360	355	355	61,400	355
2023-07-20	367	370	359	359	117,700	359
2023-07-19	366	381	365	369	127,800	369
2023-07-18	369	376	362	362	155,700	362
2023-07-14	377	389	366	371	340,400	371
2023-07-13	407	409	384	409	264,400	409
2023-07-12	408	408	400	407	59,100	407
2023-07-11	409	410	404	404	49,700	404
2023-07-10	408	413	405	408	63,900	408
2023-07-07	399	412	399	407	72,000	407
2023-07-06	402	405	398	403	73,100	403
2023-07-05	405	407	403	404	23,200	404
2023-07-04	404	408	403	404	18,500	404
2023-07-03	406	411	404	404	45,200	404
2023-06-30	404	406	401	406	43,300	406
2023-06-29	409	411	403	406	41,400	406
2023-06-28	403	409	403	407	39,200	407
2023-06-27	400	403	395	403	40,200	403
2023-06-26	400	404	396	398	42,500	398
2023-06-23	405	407	398	402	85,100	402
2023-06-22	409	410	403	407	35,500	407
2023-06-21	411	414	408	409	73,700	409
2023-06-20	412	415	408	415	52,100	415
2023-06-19	407	417	406	413	162,800	413
2023-06-16	398	407	398	406	68,300	406
2023-06-15	401	401	394	397	46,500	397
2023-06-14	405	406	399	399	76,300	399
2023-06-13	403	408	399	402	62,200	402
2023-06-12	400	403	399	403	28,800	403
2023-06-09	400	400	393	400	51,500	400
2023-06-08	400	400	391	392	74,200	392
2023-06-07	401	403	395	397	85,100	397
2023-06-06	403	406	399	401	36,800	401
2023-06-05	400	406	392	406	113,700	406
2023-06-02	401	401	397	400	52,600	400
2023-06-01	402	405	398	403	50,200	403
2023-05-31	410	411	402	402	33,200	402
2023-05-30	410	412	402	412	92,000	412
2023-05-29	415	415	406	408	43,900	408
2023-05-26	406	412	402	410	63,700	410
2023-05-25	401	408	400	403	39,200	403
2023-05-24	398	408	398	401	40,800	401
2023-05-23	402	407	396	402	66,900	402
2023-05-22	399	407	398	403	27,600	403
2023-05-19	400	404	398	401	28,400	401
2023-05-18	406	407	396	399	37,400	399
2023-05-17	398	407	398	402	65,300	402
2023-05-16	403	406	398	398	43,500	398
2023-05-15	403	403	397	403	60,900	403
2023-05-12	403	415	402	404	75,800	404
2023-05-11	402	409	402	406	24,800	406
2023-05-10	406	407	402	403	40,700	403
2023-05-09	412	413	408	408	38,000	408
2023-05-08	406	414	406	412	30,000	412
2023-05-02	406	408	403	406	54,700	406
2023-05-01	406	413	402	412	82,100	412
2023-04-28	405	410	400	400	115,400	400
2023-04-27	393	405	393	405	86,700	405
2023-04-26	400	400	385	395	191,500	395
2023-04-25	412	415	400	400	136,000	400
2023-04-24	410	415	408	412	45,200	412
2023-04-21	412	416	407	410	101,700	410
2023-04-20	415	424	413	413	110,000	413
2023-04-19	437	438	416	418	250,500	418
2023-04-18	421	453	421	439	379,200	439
2023-04-17	421	433	410	425	398,500	425
2023-04-14	493	505	432	432	1,668,600	432
2023-04-13	484	484	447	465	556,500	465
2023-04-12	496	496	482	483	153,400	483
2023-04-11	486	497	481	497	111,400	497
2023-04-10	491	496	484	484	102,700	484
2023-04-07	485	493	481	489	54,400	489
2023-04-06	485	496	477	478	90,300	478
2023-04-05	500	507	485	487	127,500	487
2023-04-04	492	510	489	495	224,900	495
2023-04-03	471	498	470	496	119,000	496
2023-03-31	479	483	468	471	74,300	471
2023-03-30	479	485	469	485	66,200	485
2023-03-29	464	479	464	474	84,200	474
2023-03-28	479	479	465	472	95,800	472
2023-03-27	492	492	478	482	84,400	482
2023-03-24	493	493	480	491	125,400	491
2023-03-23	481	499	474	495	124,100	495
2023-03-22	474	503	470	492	291,800	492
2023-03-20	475	479	455	458	122,500	458
2023-03-17	471	479	460	475	148,900	475
2023-03-16	438	471	432	470	190,800	470
2023-03-15	455	465	445	446	107,700	446
2023-03-14	461	463	440	445	197,500	445
2023-03-13	469	474	456	469	189,000	469
2023-03-10	504	504	479	481	232,300	481
2023-03-09	498	509	486	490	183,700	490
2023-03-08	486	519	484	494	503,200	494
2023-03-07	453	497	453	491	993,700	491
2023-03-06	419	439	418	435	118,700	435
2023-03-03	425	431	419	422	74,100	422
2023-03-02	439	439	425	427	69,700	427
2023-03-01	439	442	426	438	112,300	438
2023-02-28	433	443	428	442	191,900	442
2023-02-27	410	429	409	420	149,300	420
2023-02-24	400	403	397	400	24,500	400
2023-02-22	399	406	398	401	37,500	401
2023-02-21	407	408	399	400	21,400	400
2023-02-20	391	408	391	408	46,500	408
2023-02-17	405	406	390	391	116,300	391
2023-02-16	406	415	402	408	69,300	408
2023-02-15	407	410	401	402	44,500	402
2023-02-14	413	425	404	406	96,300	406
2023-02-13	423	428	405	409	120,600	409
2023-02-10	439	439	426	427	103,300	427
2023-02-09	444	451	435	438	132,300	438
2023-02-08	437	446	432	443	134,400	443
2023-02-07	414	447	414	443	304,400	443
2023-02-06	410	416	408	410	29,400	410
2023-02-03	411	416	407	411	42,100	411
2023-02-02	418	418	409	418	66,600	418
2023-02-01	408	420	407	416	121,400	416
2023-01-31	402	406	401	401	40,900	401
2023-01-30	407	411	402	402	57,200	402
2023-01-27	403	413	401	407	107,600	407
2023-01-26	414	416	401	401	153,400	401
2023-01-25	398	420	398	414	245,800	414
2023-01-24	404	407	398	398	184,800	398
2023-01-23	420	422	405	410	190,200	410
2023-01-20	399	422	397	420	276,500	420
2023-01-19	385	403	385	399	268,700	399
2023-01-18	368	395	367	392	366,800	392
2023-01-17	368	376	363	366	176,900	366
2023-01-16	344	367	344	363	430,000	363
2023-01-13	332	339	326	326	65,600	326
2023-01-12	332	336	331	332	16,300	332
2023-01-11	330	337	329	337	48,400	337
2023-01-10	326	331	325	327	25,700	327
2023-01-06	319	326	318	323	39,400	323
2023-01-05	325	325	312	319	47,400	319
2023-01-04	326	329	322	323	27,000	323

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3541 (株)農業総合研究所 の時系列データ [2023年度]

3541 (株)農業総合研究所の時系列データ [2023年度]