農業総合研究所(3541)の株価時系列情報
農業総合研究所(3541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,610 | 5,940 | 5,580 | 5,600 | 63,600 |
| 2016/12/29 | 5,700 | 5,750 | 5,510 | 5,700 | 53,000 |
| 2016/12/28 | 5,460 | 5,850 | 5,460 | 5,770 | 85,400 |
| 2016/12/27 | 5,280 | 5,550 | 5,200 | 5,490 | 70,400 |
| 2016/12/26 | 5,090 | 5,280 | 5,040 | 5,280 | 45,300 |
| 2016/12/22 | 4,980 | 5,140 | 4,940 | 5,030 | 52,500 |
| 2016/12/21 | 5,200 | 5,270 | 4,900 | 4,910 | 74,000 |
| 2016/12/20 | 4,950 | 5,190 | 4,895 | 5,190 | 61,400 |
| 2016/12/19 | 4,780 | 4,935 | 4,700 | 4,895 | 62,800 |
| 2016/12/16 | 4,620 | 4,695 | 4,595 | 4,595 | 22,600 |
| 2016/12/15 | 4,660 | 4,735 | 4,550 | 4,580 | 30,200 |
| 2016/12/14 | 4,645 | 4,695 | 4,490 | 4,545 | 42,000 |
| 2016/12/13 | 4,350 | 4,950 | 4,350 | 4,630 | 140,900 |
| 2016/12/12 | 4,055 | 4,320 | 4,045 | 4,320 | 45,200 |
| 2016/12/09 | 4,020 | 4,100 | 4,020 | 4,055 | 18,200 |
| 2016/12/08 | 4,195 | 4,195 | 4,035 | 4,065 | 22,800 |
| 2016/12/07 | 4,300 | 4,300 | 4,170 | 4,195 | 17,200 |
| 2016/12/06 | 4,320 | 4,345 | 4,315 | 4,315 | 7,300 |
| 2016/12/05 | 4,415 | 4,420 | 4,300 | 4,320 | 18,400 |
| 2016/12/02 | 4,545 | 4,625 | 4,315 | 4,395 | 29,200 |
| 2016/12/01 | 4,635 | 4,670 | 4,485 | 4,575 | 35,600 |
| 2016/11/30 | 4,750 | 4,750 | 4,650 | 4,660 | 7,900 |
| 2016/11/29 | 4,730 | 4,740 | 4,665 | 4,695 | 9,300 |
| 2016/11/28 | 4,625 | 4,750 | 4,625 | 4,685 | 7,100 |
| 2016/11/25 | 4,775 | 4,810 | 4,695 | 4,695 | 13,000 |
| 2016/11/24 | 4,855 | 4,905 | 4,815 | 4,815 | 9,300 |
| 2016/11/22 | 4,900 | 4,920 | 4,855 | 4,885 | 5,600 |
| 2016/11/21 | 4,940 | 4,940 | 4,870 | 4,900 | 9,600 |
| 2016/11/18 | 4,930 | 4,980 | 4,860 | 4,945 | 10,500 |
| 2016/11/17 | 4,885 | 4,980 | 4,830 | 4,965 | 17,300 |
| 2016/11/16 | 4,660 | 4,850 | 4,660 | 4,800 | 22,900 |
| 2016/11/15 | 4,760 | 4,760 | 4,650 | 4,685 | 10,600 |
| 2016/11/14 | 4,710 | 4,835 | 4,710 | 4,780 | 7,300 |
| 2016/11/11 | 4,985 | 4,985 | 4,700 | 4,765 | 20,100 |
| 2016/11/10 | 4,855 | 4,975 | 4,810 | 4,925 | 26,000 |
| 2016/11/09 | 4,995 | 5,020 | 4,365 | 4,645 | 56,200 |
| 2016/11/08 | 5,000 | 5,050 | 4,970 | 4,980 | 20,400 |
| 2016/11/07 | 5,100 | 5,140 | 5,030 | 5,050 | 22,100 |
| 2016/11/04 | 5,000 | 5,220 | 4,955 | 5,100 | 35,700 |
| 2016/11/02 | 5,100 | 5,190 | 5,020 | 5,030 | 31,300 |
| 2016/11/01 | 5,070 | 5,240 | 5,050 | 5,180 | 29,700 |
| 2016/10/31 | 5,130 | 5,130 | 5,060 | 5,070 | 14,700 |
| 2016/10/28 | 5,110 | 5,150 | 5,040 | 5,080 | 17,300 |
| 2016/10/27 | 5,150 | 5,150 | 5,040 | 5,070 | 14,900 |
| 2016/10/26 | 5,110 | 5,190 | 5,070 | 5,100 | 13,800 |
| 2016/10/25 | 5,290 | 5,320 | 5,020 | 5,130 | 42,100 |
| 2016/10/24 | 5,480 | 5,560 | 5,060 | 5,260 | 66,500 |
| 2016/10/21 | 5,300 | 5,340 | 5,250 | 5,280 | 23,900 |
| 2016/10/20 | 5,260 | 5,440 | 5,190 | 5,270 | 54,500 |
| 2016/10/19 | 5,140 | 5,560 | 5,110 | 5,360 | 164,700 |
| 2016/10/18 | 5,100 | 5,180 | 5,060 | 5,060 | 20,700 |
| 2016/10/17 | 5,220 | 5,220 | 5,030 | 5,100 | 40,200 |
| 2016/10/14 | 5,130 | 5,280 | 4,900 | 5,020 | 94,900 |
| 2016/10/13 | 5,560 | 5,950 | 5,200 | 5,200 | 560,300 |
| 2016/10/12 | 5,200 | 5,400 | 5,030 | 5,080 | 35,900 |
| 2016/10/11 | 5,500 | 5,540 | 5,220 | 5,350 | 65,700 |
| 2016/10/07 | 5,450 | 5,480 | 5,160 | 5,460 | 86,700 |
| 2016/10/06 | 5,110 | 5,490 | 5,020 | 5,340 | 197,600 |
| 2016/10/05 | 4,690 | 5,290 | 4,645 | 5,130 | 235,000 |
| 2016/10/04 | 4,555 | 4,695 | 4,555 | 4,655 | 24,400 |
| 2016/10/03 | 4,680 | 4,695 | 4,550 | 4,555 | 10,800 |
| 2016/09/30 | 4,695 | 4,695 | 4,505 | 4,645 | 17,200 |
| 2016/09/29 | 4,730 | 4,975 | 4,600 | 4,650 | 96,000 |
| 2016/09/28 | 4,295 | 4,665 | 4,280 | 4,660 | 51,100 |
| 2016/09/27 | 4,175 | 4,285 | 4,095 | 4,225 | 22,100 |
| 2016/09/26 | 4,195 | 4,335 | 4,155 | 4,265 | 24,000 |
| 2016/09/23 | 4,075 | 4,180 | 4,005 | 4,135 | 11,600 |
| 2016/09/21 | 4,120 | 4,135 | 4,050 | 4,075 | 9,100 |
| 2016/09/20 | 4,005 | 4,200 | 3,955 | 4,120 | 14,600 |
| 2016/09/16 | 4,275 | 4,275 | 4,120 | 4,145 | 23,500 |
| 2016/09/15 | 4,425 | 4,455 | 4,280 | 4,290 | 19,100 |
| 2016/09/14 | 4,540 | 4,640 | 4,440 | 4,495 | 11,900 |
| 2016/09/13 | 4,625 | 4,680 | 4,580 | 4,580 | 7,800 |
| 2016/09/12 | 4,565 | 4,730 | 4,560 | 4,605 | 14,100 |
| 2016/09/09 | 4,750 | 4,785 | 4,670 | 4,675 | 15,600 |
| 2016/09/08 | 4,765 | 4,895 | 4,735 | 4,770 | 24,700 |
| 2016/09/07 | 4,730 | 4,800 | 4,670 | 4,735 | 12,900 |
| 2016/09/06 | 4,890 | 4,890 | 4,750 | 4,780 | 20,000 |
| 2016/09/05 | 4,710 | 4,950 | 4,650 | 4,825 | 38,700 |
| 2016/09/02 | 4,510 | 4,780 | 4,300 | 4,780 | 47,800 |
| 2016/09/01 | 4,665 | 4,670 | 4,420 | 4,540 | 44,300 |
| 2016/08/31 | 4,850 | 4,885 | 4,610 | 4,675 | 33,300 |
| 2016/08/30 | 4,950 | 4,980 | 4,860 | 4,895 | 29,000 |
| 2016/08/29 | 5,120 | 5,120 | 4,950 | 5,000 | 31,900 |
| 2016/08/26 | 5,110 | 5,120 | 5,050 | 5,060 | 12,800 |
| 2016/08/25 | 5,270 | 5,290 | 5,120 | 5,130 | 36,500 |
| 2016/08/24 | 5,300 | 5,300 | 5,110 | 5,120 | 32,200 |
| 2016/08/23 | 5,070 | 5,230 | 5,070 | 5,100 | 23,700 |
| 2016/08/22 | 5,080 | 5,180 | 5,060 | 5,080 | 19,000 |
| 2016/08/19 | 5,180 | 5,240 | 5,090 | 5,130 | 16,800 |
| 2016/08/18 | 5,340 | 5,430 | 5,180 | 5,180 | 45,000 |
| 2016/08/17 | 5,350 | 5,480 | 5,200 | 5,260 | 86,500 |
| 2016/08/16 | 5,050 | 5,180 | 5,050 | 5,130 | 28,200 |
| 2016/08/15 | 5,090 | 5,120 | 5,040 | 5,040 | 17,200 |
| 2016/08/12 | 5,110 | 5,160 | 5,090 | 5,130 | 19,000 |
| 2016/08/10 | 5,240 | 5,260 | 5,100 | 5,110 | 42,300 |
| 2016/08/09 | 5,080 | 5,300 | 5,030 | 5,150 | 64,300 |
| 2016/08/08 | 5,350 | 5,510 | 5,150 | 5,170 | 62,900 |
| 2016/08/05 | 5,870 | 6,000 | 5,180 | 5,190 | 194,800 |
| 2016/08/04 | 5,750 | 6,100 | 5,740 | 5,870 | 443,800 |
| 2016/08/03 | 5,280 | 5,700 | 5,220 | 5,700 | 331,800 |
| 2016/08/02 | 5,170 | 5,410 | 5,080 | 5,180 | 128,700 |
| 2016/08/01 | 5,000 | 5,180 | 4,820 | 5,010 | 41,700 |
| 2016/07/29 | 4,930 | 5,200 | 4,820 | 5,140 | 61,300 |
| 2016/07/28 | 5,250 | 5,280 | 5,000 | 5,020 | 59,000 |
| 2016/07/27 | 4,950 | 5,460 | 4,925 | 5,230 | 230,500 |
| 2016/07/26 | 4,950 | 5,100 | 4,855 | 4,930 | 57,600 |
| 2016/07/25 | 5,160 | 5,310 | 5,010 | 5,050 | 66,100 |
| 2016/07/22 | 5,160 | 5,440 | 5,050 | 5,150 | 112,800 |
| 2016/07/21 | 6,000 | 6,190 | 5,350 | 5,360 | 347,600 |
| 2016/07/20 | 4,970 | 5,760 | 4,805 | 5,650 | 460,200 |
| 2016/07/19 | 5,300 | 5,350 | 4,815 | 5,070 | 220,200 |
| 2016/07/15 | 6,300 | 6,380 | 5,590 | 5,600 | 405,000 |
| 2016/07/14 | 7,240 | 7,440 | 6,150 | 6,590 | 1,042,700 |
| 2016/07/13 | 5,980 | 6,690 | 5,960 | 6,690 | 840,700 |
| 2016/07/12 | 4,930 | 5,690 | 4,890 | 5,690 | 530,500 |
| 2016/07/11 | 4,965 | 5,360 | 4,370 | 4,990 | 393,900 |
| 2016/07/08 | 5,280 | 5,400 | 4,545 | 4,785 | 326,500 |
| 2016/07/07 | 6,670 | 6,680 | 5,480 | 5,480 | 196,200 |
| 2016/07/06 | 6,730 | 6,740 | 6,200 | 6,480 | 359,500 |
| 2016/07/05 | 6,950 | 7,220 | 6,700 | 6,960 | 532,500 |
| 2016/07/04 | 6,600 | 7,460 | 6,300 | 7,100 | 1,584,400 |
| 2016/07/01 | 6,900 | 7,120 | 6,070 | 6,700 | 1,498,100 |
| 2016/06/30 | 5,600 | 6,340 | 5,480 | 6,340 | 2,331,800 |
| 2016/06/29 | 4,745 | 5,340 | 4,555 | 5,340 | 898,500 |
| 2016/06/28 | 5,380 | 5,620 | 4,400 | 4,635 | 1,326,300 |
| 2016/06/27 | 4,730 | 5,080 | 4,550 | 5,080 | 1,534,000 |
| 2016/06/24 | 3,730 | 4,380 | 3,680 | 4,380 | 1,356,300 |
| 2016/06/23 | 4,010 | 4,050 | 3,580 | 3,680 | 581,300 |
| 2016/06/22 | 4,670 | 4,670 | 3,610 | 4,080 | 1,757,100 |
| 2016/06/21 | 3,515 | 3,970 | 3,365 | 3,970 | 1,355,000 |
| 2016/06/20 | 3,090 | 3,270 | 2,805 | 3,270 | 2,154,100 |
| 2016/06/17 | 2,770 | 2,770 | 2,770 | 2,770 | 10,800 |
| 2016/06/16 | 1,870 | 2,270 | 1,800 | 2,270 | 662,300 |