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 |
---|---|---|---|---|---|
2019/12/30 | 523 | 523 | 507 | 508 | 71,300 |
2019/12/27 | 525 | 531 | 522 | 522 | 83,100 |
2019/12/26 | 518 | 525 | 515 | 525 | 82,200 |
2019/12/25 | 506 | 517 | 504 | 515 | 82,600 |
2019/12/24 | 505 | 508 | 503 | 503 | 48,400 |
2019/12/23 | 508 | 511 | 505 | 505 | 49,600 |
2019/12/20 | 503 | 507 | 503 | 506 | 65,300 |
2019/12/19 | 504 | 506 | 503 | 504 | 37,900 |
2019/12/18 | 510 | 513 | 504 | 505 | 48,200 |
2019/12/17 | 503 | 513 | 500 | 513 | 70,100 |
2019/12/16 | 510 | 519 | 502 | 502 | 112,400 |
2019/12/13 | 508 | 510 | 503 | 510 | 92,500 |
2019/12/12 | 525 | 525 | 505 | 508 | 93,000 |
2019/12/11 | 538 | 540 | 518 | 527 | 161,000 |
2019/12/10 | 502 | 547 | 502 | 544 | 316,300 |
2019/12/09 | 512 | 512 | 500 | 500 | 104,400 |
2019/12/06 | 523 | 523 | 506 | 509 | 133,200 |
2019/12/05 | 530 | 532 | 524 | 524 | 88,000 |
2019/12/04 | 531 | 533 | 530 | 530 | 68,800 |
2019/12/03 | 539 | 539 | 530 | 534 | 92,700 |
2019/12/02 | 535 | 540 | 534 | 539 | 69,100 |
2019/11/29 | 538 | 540 | 532 | 535 | 83,500 |
2019/11/28 | 536 | 541 | 534 | 537 | 73,100 |
2019/11/27 | 548 | 553 | 538 | 538 | 80,700 |
2019/11/26 | 537 | 553 | 536 | 548 | 82,500 |
2019/11/25 | 538 | 539 | 534 | 534 | 100,700 |
2019/11/22 | 541 | 545 | 536 | 543 | 108,000 |
2019/11/21 | 555 | 557 | 546 | 550 | 85,600 |
2019/11/20 | 578 | 579 | 554 | 563 | 122,000 |
2019/11/19 | 533 | 567 | 532 | 565 | 206,600 |
2019/11/18 | 548 | 548 | 530 | 537 | 162,600 |
2019/11/15 | 555 | 555 | 544 | 549 | 78,800 |
2019/11/14 | 574 | 574 | 557 | 560 | 96,100 |
2019/11/13 | 574 | 577 | 567 | 570 | 81,900 |
2019/11/12 | 586 | 586 | 571 | 571 | 101,700 |
2019/11/11 | 589 | 597 | 570 | 590 | 103,300 |
2019/11/08 | 601 | 601 | 564 | 580 | 237,700 |
2019/11/07 | 616 | 617 | 601 | 604 | 104,500 |
2019/11/06 | 625 | 625 | 617 | 620 | 81,200 |
2019/11/05 | 630 | 634 | 623 | 624 | 46,300 |
2019/11/01 | 623 | 643 | 622 | 622 | 74,800 |
2019/10/31 | 630 | 630 | 623 | 626 | 37,600 |
2019/10/30 | 632 | 634 | 627 | 630 | 59,000 |
2019/10/29 | 639 | 641 | 633 | 633 | 55,000 |
2019/10/28 | 659 | 659 | 634 | 639 | 110,400 |
2019/10/25 | 685 | 687 | 656 | 661 | 97,800 |
2019/10/24 | 671 | 683 | 667 | 683 | 62,400 |
2019/10/23 | 658 | 666 | 651 | 665 | 36,900 |
2019/10/21 | 657 | 660 | 652 | 658 | 43,000 |
2019/10/18 | 673 | 679 | 656 | 660 | 76,600 |
2019/10/17 | 687 | 697 | 671 | 672 | 126,600 |
2019/10/16 | 702 | 714 | 670 | 677 | 209,000 |
2019/10/15 | 708 | 732 | 707 | 732 | 39,900 |
2019/10/11 | 721 | 722 | 701 | 703 | 39,000 |
2019/10/10 | 735 | 735 | 717 | 723 | 38,700 |
2019/10/09 | 736 | 750 | 733 | 739 | 35,700 |
2019/10/08 | 733 | 749 | 723 | 746 | 43,100 |
2019/10/07 | 724 | 729 | 714 | 728 | 35,900 |
2019/10/04 | 705 | 719 | 705 | 717 | 18,200 |
2019/10/03 | 708 | 715 | 690 | 706 | 55,500 |
2019/10/02 | 715 | 719 | 710 | 715 | 34,900 |
2019/10/01 | 698 | 706 | 698 | 705 | 15,000 |
2019/09/30 | 711 | 715 | 697 | 697 | 40,500 |
2019/09/27 | 720 | 721 | 710 | 715 | 35,300 |
2019/09/26 | 710 | 723 | 701 | 723 | 33,600 |
2019/09/25 | 704 | 711 | 701 | 701 | 29,900 |
2019/09/24 | 711 | 715 | 703 | 705 | 44,900 |
2019/09/20 | 741 | 743 | 703 | 716 | 137,500 |
2019/09/19 | 740 | 749 | 738 | 746 | 49,400 |
2019/09/18 | 746 | 758 | 742 | 742 | 43,000 |
2019/09/17 | 759 | 776 | 742 | 751 | 84,400 |
2019/09/13 | 785 | 792 | 767 | 774 | 136,400 |
2019/09/12 | 780 | 790 | 771 | 780 | 103,500 |
2019/09/11 | 758 | 786 | 758 | 784 | 165,000 |
2019/09/10 | 747 | 765 | 740 | 758 | 96,900 |
2019/09/09 | 730 | 747 | 727 | 738 | 60,500 |
2019/09/06 | 771 | 800 | 732 | 734 | 371,900 |
2019/09/05 | 707 | 733 | 707 | 726 | 130,700 |
2019/09/04 | 670 | 720 | 669 | 717 | 201,300 |
2019/09/03 | 659 | 678 | 651 | 670 | 55,700 |
2019/09/02 | 644 | 659 | 639 | 654 | 31,500 |
2019/08/30 | 637 | 648 | 637 | 644 | 27,600 |
2019/08/29 | 640 | 646 | 633 | 640 | 24,000 |
2019/08/28 | 640 | 665 | 634 | 642 | 23,600 |
2019/08/27 | 634 | 641 | 631 | 639 | 11,800 |
2019/08/26 | 620 | 645 | 617 | 631 | 26,500 |
2019/08/23 | 628 | 644 | 628 | 638 | 27,900 |
2019/08/22 | 625 | 643 | 625 | 638 | 40,800 |
2019/08/21 | 626 | 636 | 626 | 626 | 22,500 |
2019/08/20 | 622 | 637 | 622 | 636 | 24,800 |
2019/08/19 | 625 | 632 | 625 | 625 | 15,100 |
2019/08/16 | 638 | 642 | 620 | 628 | 42,200 |
2019/08/15 | 636 | 644 | 636 | 638 | 30,000 |
2019/08/14 | 654 | 661 | 648 | 656 | 22,600 |
2019/08/13 | 655 | 663 | 652 | 659 | 22,000 |
2019/08/09 | 661 | 665 | 659 | 665 | 13,300 |
2019/08/08 | 665 | 671 | 662 | 665 | 19,400 |
2019/08/07 | 650 | 666 | 650 | 665 | 18,200 |
2019/08/06 | 637 | 662 | 632 | 659 | 57,300 |
2019/08/05 | 669 | 673 | 652 | 657 | 44,000 |
2019/08/02 | 682 | 682 | 670 | 676 | 59,500 |
2019/08/01 | 686 | 696 | 684 | 689 | 44,000 |
2019/07/31 | 681 | 696 | 681 | 696 | 47,000 |
2019/07/30 | 681 | 687 | 679 | 687 | 32,300 |
2019/07/29 | 687 | 693 | 683 | 687 | 34,900 |
2019/07/26 | 710 | 710 | 688 | 690 | 67,100 |
2019/07/25 | 702 | 720 | 700 | 715 | 34,500 |
2019/07/24 | 710 | 712 | 702 | 706 | 31,600 |
2019/07/23 | 714 | 718 | 707 | 714 | 29,500 |
2019/07/22 | 718 | 780 | 712 | 722 | 67,000 |
2019/07/19 | 706 | 725 | 706 | 725 | 32,300 |
2019/07/18 | 749 | 749 | 703 | 711 | 84,300 |
2019/07/17 | 770 | 775 | 751 | 751 | 49,300 |
2019/07/16 | 695 | 790 | 679 | 790 | 388,400 |
2019/07/12 | 766 | 769 | 744 | 755 | 44,200 |
2019/07/11 | 773 | 773 | 763 | 770 | 47,300 |
2019/07/10 | 770 | 793 | 765 | 773 | 155,000 |
2019/07/09 | 753 | 770 | 753 | 766 | 64,200 |
2019/07/08 | 747 | 763 | 746 | 756 | 40,600 |
2019/07/05 | 757 | 757 | 740 | 747 | 43,900 |
2019/07/04 | 763 | 773 | 745 | 747 | 78,400 |
2019/07/03 | 726 | 751 | 726 | 751 | 81,100 |
2019/07/02 | 716 | 732 | 710 | 724 | 62,100 |
2019/07/01 | 697 | 719 | 696 | 718 | 44,200 |
2019/06/28 | 690 | 694 | 687 | 690 | 20,300 |
2019/06/27 | 707 | 707 | 693 | 697 | 31,000 |
2019/06/26 | 708 | 714 | 696 | 707 | 16,700 |
2019/06/25 | 718 | 723 | 699 | 708 | 39,300 |
2019/06/24 | 721 | 741 | 709 | 711 | 42,600 |
2019/06/21 | 722 | 722 | 707 | 721 | 45,100 |
2019/06/20 | 736 | 742 | 728 | 729 | 30,300 |
2019/06/19 | 745 | 748 | 728 | 737 | 38,700 |
2019/06/18 | 740 | 761 | 735 | 744 | 69,800 |
2019/06/17 | 752 | 758 | 740 | 741 | 38,700 |
2019/06/14 | 735 | 751 | 724 | 750 | 38,200 |
2019/06/13 | 750 | 753 | 724 | 727 | 69,200 |
2019/06/12 | 770 | 770 | 748 | 758 | 71,600 |
2019/06/11 | 771 | 784 | 743 | 771 | 210,800 |
2019/06/10 | 747 | 791 | 735 | 770 | 482,400 |
2019/06/07 | 661 | 764 | 651 | 733 | 627,600 |
2019/06/06 | 636 | 678 | 635 | 664 | 121,100 |
2019/06/05 | 625 | 644 | 612 | 635 | 57,000 |
2019/06/04 | 588 | 616 | 580 | 610 | 93,400 |
2019/06/03 | 614 | 623 | 585 | 595 | 115,300 |
2019/05/31 | 630 | 641 | 623 | 636 | 84,000 |
2019/05/30 | 652 | 659 | 630 | 636 | 77,000 |
2019/05/29 | 665 | 665 | 651 | 655 | 35,500 |
2019/05/28 | 670 | 676 | 661 | 662 | 56,600 |
2019/05/27 | 681 | 681 | 668 | 673 | 45,100 |
2019/05/24 | 685 | 689 | 676 | 681 | 38,200 |
2019/05/23 | 709 | 709 | 684 | 687 | 45,800 |
2019/05/22 | 689 | 717 | 689 | 704 | 46,300 |
2019/05/21 | 705 | 705 | 684 | 693 | 76,100 |
2019/05/20 | 711 | 736 | 704 | 706 | 76,600 |
2019/05/17 | 678 | 723 | 678 | 721 | 75,200 |
2019/05/16 | 689 | 690 | 671 | 676 | 107,800 |
2019/05/15 | 709 | 713 | 686 | 693 | 65,100 |
2019/05/14 | 691 | 705 | 678 | 699 | 175,900 |
2019/05/13 | 740 | 740 | 718 | 721 | 77,400 |
2019/05/10 | 737 | 749 | 704 | 724 | 98,300 |
2019/05/09 | 753 | 753 | 726 | 734 | 91,900 |
2019/05/08 | 752 | 767 | 745 | 747 | 104,700 |
2019/05/07 | 746 | 774 | 744 | 757 | 106,700 |
2019/04/26 | 758 | 778 | 738 | 745 | 161,200 |
2019/04/25 | 743 | 758 | 735 | 739 | 113,400 |
2019/04/24 | 740 | 760 | 730 | 733 | 127,100 |
2019/04/23 | 741 | 747 | 722 | 732 | 95,700 |
2019/04/22 | 748 | 764 | 739 | 741 | 116,900 |
2019/04/19 | 743 | 761 | 729 | 755 | 139,300 |
2019/04/18 | 770 | 772 | 717 | 722 | 324,700 |
2019/04/17 | 780 | 788 | 761 | 764 | 269,600 |
2019/04/16 | 771 | 808 | 760 | 772 | 504,000 |
2019/04/15 | 850 | 851 | 748 | 765 | 982,700 |
2019/04/12 | 920 | 938 | 896 | 898 | 147,200 |
2019/04/11 | 937 | 940 | 901 | 922 | 173,000 |
2019/04/10 | 905 | 938 | 883 | 932 | 169,400 |
2019/04/09 | 921 | 921 | 896 | 905 | 98,600 |
2019/04/08 | 896 | 922 | 892 | 910 | 129,200 |
2019/04/05 | 924 | 924 | 891 | 900 | 130,100 |
2019/04/04 | 890 | 927 | 870 | 922 | 170,300 |
2019/04/03 | 878 | 901 | 863 | 885 | 157,600 |
2019/04/02 | 945 | 959 | 884 | 892 | 162,900 |
2019/04/01 | 970 | 983 | 932 | 948 | 225,200 |
2019/03/29 | 940 | 990 | 937 | 970 | 483,800 |
2019/03/28 | 896 | 936 | 874 | 929 | 334,400 |
2019/03/27 | 854 | 938 | 854 | 911 | 424,800 |
2019/03/26 | 805 | 856 | 805 | 841 | 178,800 |
2019/03/25 | 812 | 826 | 795 | 804 | 88,900 |
2019/03/22 | 807 | 839 | 806 | 827 | 120,400 |
2019/03/20 | 806 | 826 | 805 | 809 | 69,800 |
2019/03/19 | 825 | 835 | 809 | 809 | 65,700 |
2019/03/18 | 818 | 844 | 816 | 828 | 64,500 |
2019/03/15 | 804 | 836 | 802 | 822 | 112,000 |
2019/03/14 | 845 | 846 | 807 | 807 | 123,300 |
2019/03/13 | 825 | 855 | 824 | 837 | 172,300 |
2019/03/12 | 838 | 843 | 811 | 840 | 151,600 |
2019/03/11 | 802 | 839 | 802 | 832 | 164,700 |
2019/03/08 | 812 | 820 | 793 | 817 | 215,200 |
2019/03/07 | 850 | 860 | 824 | 825 | 130,100 |
2019/03/06 | 836 | 856 | 818 | 845 | 162,300 |
2019/03/05 | 875 | 878 | 820 | 842 | 277,200 |
2019/03/04 | 883 | 897 | 871 | 882 | 142,100 |
2019/03/01 | 939 | 939 | 861 | 868 | 291,500 |
2019/02/28 | 937 | 967 | 917 | 917 | 303,600 |
2019/02/27 | 928 | 962 | 886 | 932 | 363,100 |
2019/02/26 | 942 | 980 | 921 | 926 | 277,200 |
2019/02/26 | 1 -> 5.00 分割 | ||||
2019/02/25 | 4,805 | 4,805 | 4,715 | 4,755 | 83,600 |
2019/02/22 | 4,910 | 4,995 | 4,820 | 4,850 | 49,000 |
2019/02/21 | 5,030 | 5,040 | 4,890 | 4,960 | 45,200 |
2019/02/20 | 5,100 | 5,140 | 5,000 | 5,000 | 44,600 |
2019/02/19 | 5,120 | 5,190 | 5,040 | 5,040 | 51,700 |
2019/02/18 | 5,210 | 5,270 | 5,100 | 5,130 | 55,800 |
2019/02/15 | 5,080 | 5,280 | 5,080 | 5,190 | 66,300 |
2019/02/14 | 5,050 | 5,240 | 4,955 | 5,180 | 68,300 |
2019/02/13 | 5,120 | 5,140 | 5,010 | 5,020 | 56,800 |
2019/02/12 | 5,000 | 5,220 | 5,000 | 5,100 | 73,500 |
2019/02/08 | 4,990 | 5,060 | 4,900 | 4,965 | 53,800 |
2019/02/07 | 5,200 | 5,200 | 4,965 | 5,070 | 69,000 |
2019/02/06 | 5,290 | 5,310 | 5,110 | 5,150 | 76,700 |
2019/02/05 | 5,040 | 5,250 | 5,040 | 5,200 | 125,600 |
2019/02/04 | 4,980 | 5,190 | 4,955 | 4,970 | 97,100 |
2019/02/01 | 4,900 | 5,130 | 4,845 | 5,000 | 122,000 |
2019/01/31 | 4,765 | 4,950 | 4,710 | 4,850 | 102,600 |
2019/01/30 | 4,920 | 4,995 | 4,565 | 4,760 | 145,600 |
2019/01/29 | 5,110 | 5,120 | 4,970 | 5,050 | 77,500 |
2019/01/28 | 5,400 | 5,400 | 5,020 | 5,110 | 80,000 |
2019/01/25 | 5,340 | 5,480 | 5,270 | 5,320 | 66,200 |
2019/01/24 | 5,220 | 5,560 | 5,130 | 5,430 | 118,900 |
2019/01/23 | 5,400 | 5,490 | 5,260 | 5,270 | 100,000 |
2019/01/22 | 5,220 | 5,530 | 5,100 | 5,450 | 128,100 |
2019/01/21 | 5,800 | 5,800 | 5,130 | 5,160 | 180,900 |
2019/01/18 | 5,430 | 5,880 | 5,370 | 5,630 | 388,000 |
2019/01/17 | 4,990 | 5,600 | 4,715 | 5,290 | 322,200 |
2019/01/16 | 5,030 | 5,220 | 4,835 | 4,920 | 318,600 |
2019/01/15 | 4,380 | 4,680 | 4,360 | 4,680 | 143,300 |
2019/01/11 | 3,930 | 4,145 | 3,930 | 3,980 | 76,000 |
2019/01/10 | 4,115 | 4,195 | 3,930 | 3,930 | 83,900 |
2019/01/09 | 4,230 | 4,350 | 4,100 | 4,135 | 111,700 |
2019/01/08 | 4,690 | 4,735 | 4,225 | 4,245 | 172,500 |
2019/01/07 | 4,670 | 4,680 | 4,510 | 4,510 | 88,300 |
2019/01/04 | 4,260 | 4,695 | 4,180 | 4,490 | 93,300 |