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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,480 | 4,930 | 4,360 | 4,430 | 157,600 |
| 2018/12/27 | 4,355 | 4,600 | 4,145 | 4,575 | 144,200 |
| 2018/12/26 | 4,620 | 4,850 | 3,740 | 3,900 | 224,100 |
| 2018/12/25 | 4,910 | 5,100 | 4,340 | 4,380 | 199,200 |
| 2018/12/21 | 5,200 | 5,300 | 4,905 | 5,200 | 98,900 |
| 2018/12/20 | 5,420 | 5,630 | 5,030 | 5,210 | 161,600 |
| 2018/12/19 | 5,130 | 5,510 | 5,100 | 5,470 | 98,600 |
| 2018/12/18 | 5,070 | 5,270 | 5,020 | 5,180 | 88,300 |
| 2018/12/17 | 5,160 | 5,430 | 5,120 | 5,270 | 118,800 |
| 2018/12/14 | 5,210 | 5,530 | 5,030 | 5,230 | 231,800 |
| 2018/12/13 | 4,750 | 5,180 | 4,665 | 5,110 | 334,800 |
| 2018/12/12 | 4,300 | 4,735 | 4,250 | 4,710 | 149,300 |
| 2018/12/11 | 4,450 | 4,565 | 4,120 | 4,235 | 157,400 |
| 2018/12/10 | 4,700 | 4,760 | 4,435 | 4,440 | 205,500 |
| 2018/12/07 | 4,420 | 4,790 | 4,290 | 4,790 | 285,200 |
| 2018/12/06 | 4,445 | 4,545 | 4,210 | 4,370 | 277,600 |
| 2018/12/05 | 4,140 | 4,390 | 4,050 | 4,375 | 161,400 |
| 2018/12/04 | 4,105 | 4,390 | 4,070 | 4,210 | 253,200 |
| 2018/12/03 | 4,150 | 4,310 | 4,090 | 4,100 | 170,400 |
| 2018/11/30 | 4,300 | 4,320 | 4,080 | 4,150 | 209,500 |
| 2018/11/29 | 3,920 | 4,325 | 3,855 | 4,255 | 245,100 |
| 2018/11/28 | 3,920 | 4,025 | 3,790 | 3,885 | 111,300 |
| 2018/11/27 | 4,165 | 4,185 | 3,915 | 3,950 | 126,200 |
| 2018/11/26 | 3,800 | 4,130 | 3,785 | 4,040 | 173,600 |
| 2018/11/22 | 3,840 | 3,985 | 3,740 | 3,825 | 124,900 |
| 2018/11/21 | 3,630 | 3,850 | 3,580 | 3,805 | 119,000 |
| 2018/11/20 | 3,690 | 3,800 | 3,585 | 3,700 | 107,100 |
| 2018/11/19 | 3,460 | 3,800 | 3,390 | 3,800 | 126,500 |
| 2018/11/16 | 3,650 | 3,745 | 3,380 | 3,510 | 116,700 |
| 2018/11/15 | 3,575 | 3,740 | 3,495 | 3,665 | 126,200 |
| 2018/11/14 | 3,770 | 3,940 | 3,620 | 3,645 | 141,500 |
| 2018/11/13 | 3,500 | 3,920 | 3,475 | 3,805 | 217,000 |
| 2018/11/12 | 3,910 | 3,960 | 3,545 | 3,615 | 247,900 |
| 2018/11/09 | 4,010 | 4,145 | 3,855 | 3,990 | 250,800 |
| 2018/11/08 | 4,260 | 4,270 | 4,050 | 4,080 | 352,800 |
| 2018/11/07 | 3,770 | 4,145 | 3,725 | 4,050 | 606,700 |
| 2018/11/06 | 3,860 | 3,975 | 3,665 | 3,800 | 577,700 |
| 2018/11/05 | 3,465 | 3,805 | 3,405 | 3,800 | 467,700 |
| 2018/11/02 | 3,510 | 3,750 | 3,265 | 3,420 | 672,000 |
| 2018/11/01 | 3,700 | 4,075 | 3,375 | 3,455 | 903,700 |
| 2018/10/31 | 3,775 | 3,835 | 3,555 | 3,635 | 658,800 |
| 2018/10/30 | 3,030 | 3,705 | 2,918 | 3,705 | 908,600 |
| 2018/10/29 | 3,160 | 3,410 | 2,881 | 3,005 | 637,400 |
| 2018/10/26 | 3,200 | 3,255 | 2,706 | 3,000 | 574,200 |
| 2018/10/25 | 2,984 | 3,265 | 2,937 | 2,981 | 342,300 |
| 2018/10/24 | 3,310 | 3,310 | 2,885 | 3,115 | 259,600 |
| 2018/10/23 | 3,350 | 3,445 | 3,065 | 3,130 | 563,400 |
| 2018/10/22 | 3,170 | 3,170 | 3,170 | 3,170 | 26,700 |
| 2018/10/19 | 2,612 | 2,670 | 2,612 | 2,670 | 8,500 |
| 2018/10/18 | 2,525 | 2,670 | 2,524 | 2,661 | 18,700 |
| 2018/10/17 | 2,525 | 2,572 | 2,525 | 2,572 | 7,800 |
| 2018/10/16 | 2,521 | 2,521 | 2,479 | 2,509 | 7,200 |
| 2018/10/15 | 2,584 | 2,584 | 2,510 | 2,525 | 10,800 |
| 2018/10/12 | 2,568 | 2,585 | 2,483 | 2,585 | 13,600 |
| 2018/10/11 | 2,401 | 2,468 | 2,397 | 2,468 | 11,400 |
| 2018/10/10 | 2,455 | 2,542 | 2,420 | 2,457 | 11,100 |
| 2018/10/09 | 2,579 | 2,600 | 2,476 | 2,476 | 15,000 |
| 2018/10/05 | 2,470 | 2,553 | 2,460 | 2,547 | 24,400 |
| 2018/10/04 | 2,450 | 2,464 | 2,400 | 2,464 | 12,200 |
| 2018/10/03 | 2,403 | 2,450 | 2,393 | 2,450 | 11,400 |
| 2018/10/02 | 2,442 | 2,450 | 2,426 | 2,450 | 10,600 |
| 2018/10/01 | 2,395 | 2,442 | 2,387 | 2,442 | 22,300 |
| 2018/09/28 | 2,300 | 2,364 | 2,282 | 2,359 | 8,800 |
| 2018/09/27 | 2,274 | 2,302 | 2,274 | 2,300 | 3,500 |
| 2018/09/26 | 2,278 | 2,296 | 2,272 | 2,274 | 2,000 |
| 2018/09/25 | 2,347 | 2,347 | 2,264 | 2,293 | 3,200 |
| 2018/09/21 | 2,287 | 2,296 | 2,276 | 2,282 | 3,600 |
| 2018/09/20 | 2,336 | 2,336 | 2,270 | 2,279 | 36,200 |
| 2018/09/19 | 2,305 | 2,341 | 2,305 | 2,322 | 5,500 |
| 2018/09/18 | 2,285 | 2,329 | 2,285 | 2,300 | 5,500 |
| 2018/09/14 | 2,267 | 2,290 | 2,262 | 2,263 | 4,100 |
| 2018/09/13 | 2,343 | 2,347 | 2,264 | 2,266 | 8,100 |
| 2018/09/12 | 2,249 | 2,341 | 2,243 | 2,320 | 22,100 |
| 2018/09/11 | 2,186 | 2,207 | 2,180 | 2,181 | 6,300 |
| 2018/09/10 | 2,129 | 2,185 | 2,129 | 2,161 | 1,200 |
| 2018/09/07 | 2,177 | 2,177 | 2,123 | 2,127 | 4,300 |
| 2018/09/06 | 2,185 | 2,198 | 2,174 | 2,177 | 2,600 |
| 2018/09/05 | 2,232 | 2,234 | 2,201 | 2,201 | 3,300 |
| 2018/09/04 | 2,183 | 2,229 | 2,182 | 2,210 | 3,600 |
| 2018/09/03 | 2,203 | 2,213 | 2,150 | 2,188 | 4,100 |
| 2018/08/31 | 2,149 | 2,249 | 2,149 | 2,244 | 9,000 |
| 2018/08/30 | 2,131 | 2,155 | 2,131 | 2,149 | 3,100 |
| 2018/08/29 | 2,079 | 2,130 | 2,079 | 2,130 | 3,100 |
| 2018/08/28 | 2,080 | 2,100 | 2,080 | 2,087 | 5,100 |
| 2018/08/27 | 2,061 | 2,075 | 2,028 | 2,075 | 5,100 |
| 2018/08/24 | 2,020 | 2,029 | 2,019 | 2,029 | 2,300 |
| 2018/08/23 | 2,004 | 2,004 | 1,981 | 2,000 | 2,300 |
| 2018/08/22 | 2,005 | 2,005 | 1,975 | 1,975 | 1,600 |
| 2018/08/21 | 2,010 | 2,010 | 1,950 | 2,006 | 3,500 |
| 2018/08/20 | 1,975 | 2,009 | 1,975 | 2,007 | 2,000 |
| 2018/08/17 | 1,980 | 2,006 | 1,970 | 1,985 | 800 |
| 2018/08/16 | 1,980 | 2,024 | 1,950 | 1,999 | 3,200 |
| 2018/08/15 | 2,037 | 2,037 | 1,966 | 1,986 | 2,600 |
| 2018/08/14 | 2,030 | 2,047 | 2,000 | 2,015 | 5,100 |
| 2018/08/13 | 1,922 | 2,030 | 1,922 | 2,030 | 16,600 |
| 2018/08/10 | 1,969 | 1,969 | 1,895 | 1,922 | 21,200 |
| 2018/08/09 | 2,014 | 2,019 | 1,996 | 2,019 | 1,400 |
| 2018/08/08 | 1,998 | 2,015 | 1,998 | 2,000 | 1,700 |
| 2018/08/07 | 1,961 | 2,014 | 1,961 | 2,014 | 2,100 |
| 2018/08/06 | 2,007 | 2,007 | 1,970 | 1,971 | 2,600 |
| 2018/08/03 | 2,019 | 2,019 | 2,003 | 2,007 | 1,300 |
| 2018/08/02 | 2,000 | 2,054 | 2,000 | 2,000 | 7,600 |
| 2018/08/01 | 2,000 | 2,024 | 1,996 | 2,000 | 4,500 |
| 2018/07/31 | 1,971 | 1,995 | 1,971 | 1,994 | 1,400 |
| 2018/07/30 | 1,968 | 1,986 | 1,968 | 1,980 | 1,200 |
| 2018/07/27 | 1,943 | 1,974 | 1,943 | 1,968 | 3,800 |
| 2018/07/26 | 1,960 | 1,993 | 1,958 | 1,958 | 4,000 |
| 2018/07/25 | 1,950 | 2,000 | 1,950 | 1,967 | 8,100 |
| 2018/07/24 | 1,911 | 1,935 | 1,911 | 1,932 | 3,700 |
| 2018/07/23 | 1,916 | 1,920 | 1,912 | 1,912 | 1,000 |
| 2018/07/20 | 1,920 | 1,943 | 1,911 | 1,943 | 2,900 |
| 2018/07/19 | 1,942 | 1,958 | 1,942 | 1,943 | 1,000 |
| 2018/07/18 | 1,937 | 1,970 | 1,937 | 1,944 | 4,500 |
| 2018/07/17 | 1,960 | 1,980 | 1,950 | 1,955 | 5,000 |
| 2018/07/13 | 1,980 | 1,980 | 1,944 | 1,960 | 4,500 |
| 2018/07/12 | 2,010 | 2,025 | 1,980 | 1,980 | 3,700 |
| 2018/07/11 | 2,025 | 2,031 | 1,979 | 2,006 | 3,500 |
| 2018/07/10 | 1,914 | 2,033 | 1,914 | 2,022 | 4,600 |
| 2018/07/09 | 1,845 | 1,910 | 1,845 | 1,909 | 10,200 |
| 2018/07/06 | 1,889 | 1,918 | 1,889 | 1,918 | 1,800 |
| 2018/07/05 | 1,938 | 1,938 | 1,889 | 1,889 | 4,300 |
| 2018/07/04 | 1,928 | 1,955 | 1,924 | 1,955 | 600 |
| 2018/07/03 | 1,955 | 1,955 | 1,924 | 1,934 | 1,200 |
| 2018/07/02 | 1,959 | 1,983 | 1,959 | 1,973 | 700 |
| 2018/06/29 | 1,906 | 2,007 | 1,906 | 1,989 | 5,700 |
| 2018/06/28 | 1,901 | 1,918 | 1,901 | 1,905 | 2,300 |
| 2018/06/27 | 1,924 | 1,968 | 1,902 | 1,906 | 4,700 |
| 2018/06/26 | 1,970 | 1,984 | 1,921 | 1,924 | 8,900 |
| 2018/06/25 | 2,033 | 2,036 | 1,981 | 1,985 | 4,800 |
| 2018/06/22 | 2,050 | 2,050 | 2,034 | 2,048 | 1,300 |
| 2018/06/21 | 2,155 | 2,155 | 2,045 | 2,050 | 5,600 |
| 2018/06/20 | 2,110 | 2,110 | 2,021 | 2,105 | 10,000 |
| 2018/06/19 | 2,240 | 2,380 | 2,105 | 2,120 | 32,200 |
| 2018/06/18 | 2,102 | 2,188 | 2,102 | 2,167 | 6,400 |
| 2018/06/15 | 2,117 | 2,145 | 2,102 | 2,102 | 3,500 |
| 2018/06/14 | 2,150 | 2,153 | 2,118 | 2,118 | 4,400 |
| 2018/06/13 | 2,207 | 2,207 | 2,150 | 2,150 | 7,400 |
| 2018/06/12 | 2,171 | 2,189 | 2,169 | 2,172 | 4,100 |
| 2018/06/11 | 2,206 | 2,211 | 2,161 | 2,166 | 5,600 |
| 2018/06/08 | 2,261 | 2,261 | 2,199 | 2,206 | 5,100 |
| 2018/06/07 | 2,217 | 2,242 | 2,211 | 2,211 | 6,300 |
| 2018/06/06 | 2,220 | 2,222 | 2,185 | 2,204 | 4,500 |
| 2018/06/05 | 2,310 | 2,310 | 2,215 | 2,225 | 4,900 |
| 2018/06/04 | 2,350 | 2,350 | 2,300 | 2,310 | 6,300 |
| 2018/06/01 | 2,245 | 2,342 | 2,245 | 2,329 | 18,200 |
| 2018/05/31 | 2,205 | 2,247 | 2,196 | 2,245 | 8,900 |
| 2018/05/30 | 2,150 | 2,200 | 2,150 | 2,185 | 7,200 |
| 2018/05/29 | 2,207 | 2,207 | 2,145 | 2,200 | 7,000 |
| 2018/05/28 | 2,198 | 2,210 | 2,160 | 2,207 | 8,800 |
| 2018/05/25 | 2,120 | 2,135 | 2,115 | 2,127 | 1,600 |
| 2018/05/24 | 2,125 | 2,138 | 2,114 | 2,115 | 2,800 |
| 2018/05/23 | 2,192 | 2,192 | 2,119 | 2,143 | 4,300 |
| 2018/05/22 | 2,197 | 2,233 | 2,133 | 2,142 | 12,300 |
| 2018/05/21 | 2,150 | 2,175 | 2,150 | 2,160 | 3,700 |
| 2018/05/18 | 2,122 | 2,146 | 2,062 | 2,105 | 11,000 |
| 2018/05/17 | 2,101 | 2,160 | 2,101 | 2,113 | 5,200 |
| 2018/05/16 | 2,177 | 2,180 | 2,090 | 2,092 | 9,600 |
| 2018/05/15 | 2,215 | 2,237 | 2,200 | 2,201 | 3,800 |
| 2018/05/14 | 2,275 | 2,305 | 2,205 | 2,215 | 12,100 |
| 2018/05/11 | 2,335 | 2,335 | 2,232 | 2,283 | 21,200 |
| 2018/05/10 | 2,350 | 2,365 | 2,279 | 2,336 | 24,200 |
| 2018/05/09 | 2,350 | 2,385 | 2,286 | 2,358 | 44,500 |
| 2018/05/08 | 2,355 | 2,383 | 2,311 | 2,350 | 35,100 |
| 2018/05/07 | 2,300 | 2,370 | 2,300 | 2,360 | 29,100 |
| 2018/05/02 | 2,315 | 2,330 | 2,282 | 2,282 | 27,400 |
| 2018/05/01 | 2,300 | 2,345 | 2,280 | 2,333 | 63,500 |
| 2018/04/27 | 2,219 | 2,278 | 2,172 | 2,264 | 44,000 |
| 2018/04/26 | 2,100 | 2,229 | 2,056 | 2,220 | 53,300 |
| 2018/04/25 | 2,015 | 2,083 | 2,001 | 2,047 | 28,800 |
| 2018/04/24 | 2,113 | 2,310 | 2,035 | 2,035 | 131,600 |
| 2018/04/23 | 2,058 | 2,064 | 1,934 | 1,973 | 103,300 |
| 2018/04/20 | 2,222 | 2,395 | 2,171 | 2,208 | 440,500 |
| 2018/04/19 | 2,091 | 2,091 | 2,091 | 2,091 | 12,200 |
| 2018/04/18 | 1,663 | 1,699 | 1,652 | 1,691 | 7,100 |
| 2018/04/17 | 1,722 | 1,722 | 1,659 | 1,682 | 7,300 |
| 2018/04/16 | 1,732 | 1,740 | 1,720 | 1,722 | 9,300 |
| 2018/04/13 | 1,804 | 1,804 | 1,761 | 1,772 | 7,900 |
| 2018/04/12 | 1,777 | 1,777 | 1,740 | 1,773 | 5,200 |
| 2018/04/11 | 1,763 | 1,780 | 1,755 | 1,777 | 4,400 |
| 2018/04/10 | 1,770 | 1,775 | 1,746 | 1,762 | 6,500 |
| 2018/04/09 | 1,768 | 1,809 | 1,737 | 1,752 | 4,600 |
| 2018/04/06 | 1,791 | 1,798 | 1,766 | 1,770 | 1,800 |
| 2018/04/05 | 1,743 | 1,787 | 1,722 | 1,764 | 10,200 |
| 2018/04/04 | 1,763 | 1,763 | 1,717 | 1,721 | 8,300 |
| 2018/04/03 | 1,760 | 1,780 | 1,751 | 1,762 | 5,700 |
| 2018/04/02 | 1,791 | 1,807 | 1,791 | 1,800 | 6,200 |
| 2018/03/30 | 1,798 | 1,798 | 1,765 | 1,784 | 4,700 |
| 2018/03/29 | 1,792 | 1,792 | 1,722 | 1,789 | 8,000 |
| 2018/03/28 | 1,700 | 1,727 | 1,700 | 1,712 | 2,500 |
| 2018/03/27 | 1,650 | 1,765 | 1,650 | 1,744 | 5,700 |
| 2018/03/26 | 1,666 | 1,667 | 1,610 | 1,642 | 17,100 |
| 2018/03/23 | 1,711 | 1,720 | 1,666 | 1,675 | 18,500 |
| 2018/03/22 | 1,800 | 1,848 | 1,742 | 1,751 | 22,300 |
| 2018/03/20 | 1,804 | 1,816 | 1,803 | 1,805 | 7,500 |
| 2018/03/19 | 1,840 | 1,840 | 1,818 | 1,821 | 9,800 |
| 2018/03/16 | 1,902 | 1,902 | 1,826 | 1,841 | 23,800 |
| 2018/03/15 | 1,931 | 1,949 | 1,883 | 1,883 | 27,200 |
| 2018/03/14 | 1,948 | 1,972 | 1,923 | 1,930 | 15,700 |
| 2018/03/13 | 1,930 | 1,985 | 1,930 | 1,966 | 6,400 |
| 2018/03/12 | 1,998 | 1,998 | 1,929 | 1,936 | 9,300 |
| 2018/03/09 | 2,004 | 2,004 | 1,934 | 1,934 | 8,200 |
| 2018/03/08 | 1,916 | 1,959 | 1,908 | 1,924 | 16,700 |
| 2018/03/07 | 1,961 | 2,001 | 1,912 | 1,916 | 14,200 |
| 2018/03/06 | 1,963 | 1,996 | 1,959 | 1,960 | 4,100 |
| 2018/03/05 | 2,024 | 2,027 | 1,935 | 1,935 | 20,200 |
| 2018/03/02 | 2,016 | 2,050 | 2,009 | 2,020 | 14,600 |
| 2018/03/01 | 2,178 | 2,191 | 2,052 | 2,052 | 21,100 |
| 2018/02/28 | 2,083 | 2,200 | 2,083 | 2,199 | 30,100 |
| 2018/02/27 | 2,055 | 2,090 | 2,055 | 2,083 | 7,800 |
| 2018/02/26 | 2,040 | 2,074 | 2,040 | 2,055 | 2,600 |
| 2018/02/23 | 2,090 | 2,090 | 2,010 | 2,037 | 3,900 |
| 2018/02/22 | 2,072 | 2,080 | 2,010 | 2,040 | 4,600 |
| 2018/02/21 | 2,045 | 2,090 | 2,045 | 2,072 | 8,000 |
| 2018/02/20 | 2,014 | 2,072 | 2,014 | 2,057 | 2,000 |
| 2018/02/19 | 2,000 | 2,025 | 1,995 | 2,019 | 7,900 |
| 2018/02/16 | 2,006 | 2,030 | 1,980 | 1,996 | 5,500 |
| 2018/02/15 | 1,928 | 2,019 | 1,928 | 2,006 | 5,600 |
| 2018/02/14 | 1,985 | 2,026 | 1,910 | 1,935 | 11,300 |
| 2018/02/13 | 1,991 | 2,018 | 1,985 | 1,985 | 6,500 |
| 2018/02/09 | 1,951 | 1,985 | 1,920 | 1,985 | 13,600 |
| 2018/02/08 | 1,995 | 2,046 | 1,995 | 2,033 | 8,100 |
| 2018/02/07 | 2,006 | 2,030 | 1,964 | 1,990 | 13,500 |
| 2018/02/06 | 2,046 | 2,059 | 1,909 | 1,941 | 52,400 |
| 2018/02/05 | 2,120 | 2,138 | 2,105 | 2,114 | 16,000 |
| 2018/02/02 | 2,211 | 2,211 | 2,127 | 2,171 | 16,700 |
| 2018/02/01 | 2,315 | 2,315 | 2,191 | 2,215 | 24,100 |
| 2018/01/31 | 2,330 | 2,370 | 2,280 | 2,285 | 36,700 |
| 2018/01/30 | 2,229 | 2,368 | 2,229 | 2,294 | 68,100 |
| 2018/01/29 | 2,210 | 2,210 | 2,181 | 2,198 | 12,400 |
| 2018/01/26 | 2,112 | 2,167 | 2,112 | 2,144 | 15,500 |
| 2018/01/25 | 2,147 | 2,175 | 2,090 | 2,111 | 20,300 |
| 2018/01/24 | 2,185 | 2,185 | 2,105 | 2,108 | 29,900 |
| 2018/01/23 | 2,188 | 2,193 | 2,140 | 2,142 | 22,700 |
| 2018/01/22 | 2,088 | 2,138 | 2,084 | 2,138 | 20,500 |
| 2018/01/19 | 2,141 | 2,150 | 2,081 | 2,081 | 52,300 |
| 2018/01/18 | 2,211 | 2,216 | 2,123 | 2,145 | 31,700 |
| 2018/01/17 | 2,276 | 2,276 | 2,205 | 2,205 | 21,900 |
| 2018/01/16 | 2,287 | 2,291 | 2,248 | 2,253 | 12,000 |
| 2018/01/15 | 2,291 | 2,293 | 2,270 | 2,284 | 8,400 |
| 2018/01/12 | 2,275 | 2,296 | 2,274 | 2,293 | 7,500 |
| 2018/01/11 | 2,285 | 2,292 | 2,269 | 2,269 | 8,500 |
| 2018/01/10 | 2,305 | 2,305 | 2,281 | 2,284 | 14,200 |
| 2018/01/09 | 2,300 | 2,312 | 2,272 | 2,298 | 22,500 |
| 2018/01/05 | 2,251 | 2,295 | 2,251 | 2,285 | 6,300 |
| 2018/01/04 | 2,265 | 2,297 | 2,245 | 2,250 | 12,100 |