[3541 東証マザーズ] 農業総合研究所 日足 時系列データ

[3541 東証マザーズ] 農業総合研究所 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212752.002774.002750.002769.00520014342700
2017-09-202781.002800.002751.002755.00630017482500
2017-09-192824.002824.002774.002795.00920025809500
2017-09-152695.002792.002680.002790.001780048840800
2017-09-142758.002786.002664.002721.001520041061000
2017-09-132760.002815.002756.002770.00690019153200
2017-09-122695.002980.002667.002750.0038300108697500
2017-09-112620.002675.002611.002630.00780020581900
2017-09-082642.002650.002611.002612.00990026009000
2017-09-072660.002727.002655.002655.002290061167200
2017-09-062750.002750.002710.002710.002040055590000
2017-09-052900.002900.002730.002767.002050057388300
2017-09-042982.002982.002880.002880.001480043042600
2017-09-012927.002956.002923.002932.00630018466700
2017-08-312933.002973.002922.002927.00860025221600
2017-08-303015.003015.002928.002933.001030030518000
2017-08-292875.003010.002875.002975.001270037724400
2017-08-286030.006040.005900.005920.00720042960000
2017-08-256100.006100.005990.006000.00500030157000
2017-08-246160.006160.006050.006050.00670040926000
2017-08-235950.006150.005940.006100.0017500106371000
2017-08-225980.006090.005930.006040.00910054916000
2017-08-215970.006030.005870.005980.001020060712000
2017-08-185940.005940.005830.005930.00740043535000
2017-08-175970.005970.005820.005910.00630037148000
2017-08-165700.005970.005700.005970.00650037640000
2017-08-155740.005830.005710.005790.00390022453000
2017-08-145790.005810.005680.005730.00770044352000
2017-08-105870.005900.005810.005810.00300017526000
2017-08-095980.005990.005810.005830.00540031854000
2017-08-085970.005990.005930.005960.00800047694000
2017-08-076000.006000.005930.005960.00410024456000
2017-08-045860.005930.005860.005890.00390022954000
2017-08-035920.005990.005820.005860.00670039544000
2017-08-025850.005990.005790.005980.00980057653000
2017-08-015950.005970.005850.005860.00510030039000
2017-07-315920.005940.005880.005910.00570033659000
2017-07-286010.006010.005930.005930.00830049558000
2017-07-276050.006150.005990.006010.001370082896000
2017-07-266030.006060.005990.006050.001070064462000
2017-07-256030.006080.006010.006030.00460027793000
2017-07-245970.006070.005960.006070.00800048143000
2017-07-216000.006060.005980.006010.00810048717000
2017-07-206010.006150.006010.006050.001120067921000
2017-07-196000.006000.005900.005950.001650098009000
2017-07-186110.006120.005950.006010.0031400189347000
2017-07-146540.006640.006170.006210.003216002071286000
2017-07-136840.006840.006840.006840.0021400146376000
2017-07-125700.005860.005550.005840.001300074304000
2017-07-115690.005700.005620.005700.00620035173000
2017-07-105590.005670.005540.005660.00460025851000
2017-07-075470.005580.005470.005560.00370020474000
2017-07-065560.005560.005460.005510.00300016479000
2017-07-055510.005540.005470.005510.00380020912000
2017-07-045610.005610.005510.005530.00380021115000
2017-07-035450.005600.005430.005550.001000054993000
2017-06-305560.005570.005500.005550.00500027680000
2017-06-295730.005730.005550.005600.00440024806000
2017-06-285730.005750.005540.005540.001210067940000
2017-06-275670.005750.005620.005740.001260071739000
2017-06-265490.005740.005470.005630.0037600208674000
2017-06-235840.005900.005790.005790.00760044280000
2017-06-225740.005900.005740.005900.001230071898000
2017-06-215740.005740.005660.005710.00220012555000
2017-06-205730.005740.005670.005700.00300017111000
2017-06-195610.005670.005610.005670.00210011832000
2017-06-165630.005650.005600.005600.00400022462000
2017-06-155660.005680.005630.005630.00360020370000
2017-06-145690.005760.005630.005630.00860048810000
2017-06-135700.005700.005630.005650.00570032303000
2017-06-125730.005750.005610.005610.00950053874000
2017-06-095950.005950.005750.005760.0021300124058000
2017-06-085910.005980.005800.005980.001620094899000
2017-06-075960.005960.005850.005890.001400082316000
2017-06-066040.006060.005900.005990.00540032302000
2017-06-056030.006100.006010.006040.00590035734000
2017-06-026060.006070.006020.006050.00530032027000
2017-06-016140.006140.006020.006050.00940057090000
2017-05-316120.006170.006090.006140.00480029384000
2017-05-306110.006170.006110.006130.00450027620000
2017-05-296190.006190.006110.006110.00640039288000
2017-05-266210.006240.006130.006150.00650040163000
2017-05-256220.006270.006200.006210.00720044812000
2017-05-246310.006320.006200.006290.00780048865000
2017-05-236380.006410.006300.006310.001440091478000
2017-05-226220.006280.006190.006280.00500031144000
2017-05-196250.006290.006130.006220.00850052848000
2017-05-186180.006240.006100.006180.0019200118226000
2017-05-176480.006480.006310.006380.0018800120336000
2017-05-166330.006540.006280.006510.0034200220334000
2017-05-156250.006290.006140.006260.001260078597000
2017-05-126160.006250.006080.006210.0028400175084000
2017-05-116130.006160.006120.006140.00470028857000
2017-05-106110.006150.006100.006130.00570034878000
2017-05-096150.006160.006090.006130.00640039159000
2017-05-086150.006170.006080.006110.001320080705000
2017-05-026150.006240.006050.006070.0028800176783000
2017-05-016060.006140.005990.006000.0033300201234000
2017-04-286460.006510.006100.006160.0098500620532000
2017-04-276400.006720.006260.006650.002769001828937000
2017-04-265630.005720.005500.005720.00980054970000
2017-04-255500.005650.005490.005520.00790043812000
2017-04-245700.005790.005580.005590.001110063390000
2017-04-215600.005770.005570.005680.00970055250000
2017-04-205470.005640.005470.005610.00780043514000
2017-04-195420.005630.005420.005460.00890049140000
2017-04-185350.005540.005350.005490.001310071394000
2017-04-175130.005260.005090.005220.00820042534000
2017-04-145280.005330.005060.005170.0033500172470000
2017-04-135270.005650.005200.005380.0049800265500000
2017-04-126050.006060.005870.005870.001470087781000
2017-04-116180.006180.006070.006120.00590036035000
2017-04-106150.006260.006070.006080.00800049240000
2017-04-076140.006230.006050.006150.001010061971000
2017-04-066170.006260.006120.006130.001450089686000
2017-04-056150.006300.006150.006160.001060066002000
2017-04-046410.006430.006080.006150.0024300152062000
2017-04-036190.006460.006190.006410.001330084937000
2017-03-316390.006390.006190.006190.00390024418000
2017-03-306300.006380.006160.006190.001150071683000
2017-03-296120.006430.006120.006300.0016800106436000
2017-03-286070.006150.006070.006070.00900054895000
2017-03-276230.006230.006100.006100.00470028838000
2017-03-246160.006290.006110.006230.00780048582000
2017-03-236430.006430.006090.006160.001150071448000
2017-03-226120.006340.006120.006250.00750046904000
2017-03-216030.006350.006030.006320.001100068344000
2017-03-176380.006380.006060.006180.001500092560000
2017-03-166140.006390.006030.006350.0020400127740000
2017-03-156560.006590.006230.006230.0031200198817000
2017-03-146590.006680.006520.006570.0017100112930000
2017-03-137050.007050.006610.006660.0063600429441000
2017-03-107140.007140.006960.006980.0020000140583000
2017-03-097140.007210.006990.007040.0026000184851000
2017-03-086970.007200.006970.007070.0036400258934000
2017-03-077300.007450.006860.006970.00112000804236000
2017-03-067000.007290.006940.007210.0060800433328000
2017-03-036850.007030.006830.006940.0020300141342000
2017-03-027110.007110.006810.006850.0039200270985000
2017-03-017100.007220.006920.007000.0046300327048000
2017-02-286780.007170.006720.007170.0069900489390000
2017-02-276850.006850.006590.006750.0026000175545000
2017-02-246780.006840.006680.006700.0040100270689000
2017-02-237030.007220.006780.006840.0070500489696000
2017-02-227080.007330.007030.007050.0035200252669000
2017-02-217400.007430.007010.007120.0047500343063000
2017-02-207500.007640.007250.007380.0066000494011000
2017-02-177210.007540.006920.007480.0083400601211000
2017-02-167300.007620.007110.007290.001957001445726000
2017-02-156640.007300.006600.007240.001729001214775000
2017-02-146690.006760.006480.006580.0043700288337000
2017-02-136480.006680.006410.006650.0041300271704000
2017-02-106400.006560.006380.006470.0035700230828000
2017-02-096650.006740.006350.006400.0069400454436000
2017-02-086510.006750.006400.006690.00109000718398000
2017-02-076170.006900.006170.006480.001645001073399000
2017-02-066150.006420.006100.006170.0047300294959000
2017-02-036500.006520.006030.006070.0071800448691000
2017-02-026140.006400.006010.006400.0086900543284000
2017-02-016100.006280.005830.005960.0066500403195000
2017-01-315700.006160.005640.006000.00128600767467000
2017-01-305560.005700.005560.005660.0018500104150000
2017-01-275610.005650.005520.005530.001140063377000
2017-01-265540.005640.005480.005610.0018700103771000
2017-01-255530.005590.005450.005520.00950052386000
2017-01-245680.005710.005490.005520.0021400119960000
2017-01-235420.005740.005420.005680.0036300204537000
2017-01-205400.005400.005300.005370.001320070623000
2017-01-195490.005520.005420.005430.00670036627000
2017-01-185530.005550.005430.005470.00810044453000
2017-01-175360.005570.005360.005540.001400076695000
2017-01-165560.005680.005410.005440.0028200157364000
2017-01-135090.005530.005090.005520.0035200185240000
2017-01-125400.005440.005300.005310.001660089065000
2017-01-115550.005560.005420.005420.001720094303000
2017-01-105600.005630.005390.005530.0032000176666000
2017-01-065310.005470.005310.005440.0026700143573000
2017-01-055400.005570.005400.005410.0043800239478000
2017-01-045550.005680.005470.005510.0035000194389000
2016-12-305610.005940.005580.005600.0063600362504000
2016-12-295700.005750.005510.005700.0053000299545000
2016-12-285460.005850.005460.005770.0085400484936000
2016-12-275280.005550.005200.005490.0070400378639000
2016-12-265090.005280.005040.005280.0045300233820000
2016-12-224980.005140.004940.005030.0052500264536000
2016-12-215200.005270.004900.004910.0074000375757500
2016-12-204950.005190.004895.005190.0061400307833500
2016-12-194780.004935.004700.004895.0062800302725000
2016-12-164620.004695.004595.004595.0022600104702500
2016-12-154660.004735.004550.004580.0030200139917500
2016-12-144645.004695.004490.004545.0042000192604500
2016-12-134350.004950.004350.004630.00140900653187500
2016-12-124055.004320.004045.004320.0045200190970000
2016-12-094020.004100.004020.004055.001820073821500
2016-12-084195.004195.004035.004065.002280093343500
2016-12-074300.004300.004170.004195.001720072729500
2016-12-064320.004345.004315.004315.00730031592000
2016-12-054415.004420.004300.004320.001840079682000
2016-12-024545.004625.004315.004395.0029200130131000
2016-12-014635.004670.004485.004575.0035600162480500
2016-11-304750.004750.004650.004660.00790036992500
2016-11-294730.004740.004665.004695.00930043811000
2016-11-284625.004750.004625.004685.00710033065500
2016-11-254775.004810.004695.004695.001300061387000
2016-11-244855.004905.004815.004815.00930045202500
2016-11-224900.004920.004855.004885.00560027401000
2016-11-214940.004940.004870.004900.00960047083000
2016-11-184930.004980.004860.004945.001050051561500
2016-11-174885.004980.004830.004965.001730085119000
2016-11-164660.004850.004660.004800.0022900109480000
2016-11-154760.004760.004650.004685.001060049761500
2016-11-144710.004835.004710.004780.00730034910500
2016-11-114985.004985.004700.004765.002010097017500
2016-11-104855.004975.004810.004925.0026000126818500
2016-11-094995.005020.004365.004645.0056200261532500
2016-11-085000.005050.004970.004980.0020400101882000
2016-11-075100.005140.005030.005050.0022100112021000
2016-11-045000.005220.004955.005100.0035700181403000
2016-11-025100.005190.005020.005030.0031300158671000
2016-11-015070.005240.005050.005180.0029700153279000
2016-10-315130.005130.005060.005070.001470074945000
2016-10-285110.005150.005040.005080.001730088000000
2016-10-275150.005150.005040.005070.001490075815000
2016-10-265110.005190.005070.005100.001380070653000
2016-10-255290.005320.005020.005130.0042100215790000
2016-10-245480.005560.005060.005260.0066500355906000
2016-10-215300.005340.005250.005280.0023900126450000
2016-10-205260.005440.005190.005270.0054500288800000
2016-10-195140.005560.005110.005360.00164700886927000
2016-10-185100.005180.005060.005060.0020700105984000
2016-10-175220.005220.005030.005100.0040200206415000
2016-10-145130.005280.004900.005020.0094900481371000
2016-10-135560.005950.005200.005200.005603003140760000
2016-10-125200.005400.005030.005080.0035900186143000
2016-10-115500.005540.005220.005350.0065700354327000
2016-10-075450.005480.005160.005460.0086700466198000
2016-10-065110.005490.005020.005340.001976001046829000
2016-10-054690.005290.004645.005130.002350001188587500
2016-10-044555.004695.004555.004655.0024400113414000
2016-10-034680.004695.004550.004555.001080049827500
2016-09-304695.004695.004505.004645.001720079242500
2016-09-294730.004975.004600.004650.0096000457913500
2016-09-284295.004665.004280.004660.0051100228730500
2016-09-274175.004285.004095.004225.002210092635000
2016-09-264195.004335.004155.004265.0024000101881000
2016-09-234075.004180.004005.004135.001160047668500
2016-09-214120.004135.004050.004075.00910037166000
2016-09-204005.004200.003955.004120.001460059578000
2016-09-164275.004275.004120.004145.002350097980500
2016-09-154425.004455.004280.004290.001910082988000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog